{"t":"GLNG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-07-15",5.2164,5.2164,5.0892,5.0943,9246.0],["2003-07-16",5.0739,5.0892,4.9467,5.0383,8636.0],["2003-07-17",4.9823,5.1401,4.9111,4.9212,44298.0],["2003-07-18",4.962,5.0841,4.962,4.962,8128.0],["2003-07-21",5.0841,5.0841,5.0383,5.0434,29972.0],["2003-07-22",4.9162,4.9823,4.8296,4.85,52527.0],["2003-07-23",4.9569,4.9569,4.8856,4.906,7417.0],["2003-07-24",4.9467,4.9518,4.9467,4.9518,3962.0],["2003-07-25",5.2673,5.2673,5.191,5.191,2540.0],["2003-07-28",5.191,5.3793,5.0892,5.2928,51918.0],["2003-07-29",5.2164,5.5065,5.2164,5.4454,20320.0],["2003-07-30",5.4709,5.8475,5.2164,5.8475,15850.0],["2003-07-31",5.8475,5.8526,5.7253,5.8068,125578.0],["2003-08-01",5.6643,5.8119,5.6643,5.7457,25298.0],["2003-08-04",5.8017,5.8119,5.7355,5.7864,15138.0],["2003-08-05",5.6236,5.7253,5.6236,5.649,11887.0],["2003-08-06",5.6744,5.6795,5.3945,5.5116,26822.0],["2003-08-07",5.4658,5.4912,5.3945,5.4811,2438.0],["2003-08-08",5.7508,5.7508,5.5523,5.649,59436.0],["2003-08-11",5.6999,5.7508,5.6236,5.6286,46634.0],["2003-08-12",5.6083,5.6236,5.4963,5.5065,27127.0],["2003-08-13",5.4912,5.6032,5.4912,5.4963,71018.0],["2003-08-14",5.4861,5.6744,5.42,5.4353,7925.0],["2003-08-15",5.5472,5.6236,5.5472,5.6236,1930.0],["2003-08-18",5.4709,5.5676,5.4251,5.476,113995.0],["2003-08-19",5.476,5.649,5.476,5.6083,31293.0],["2003-08-20",5.4709,5.6134,5.4709,5.5218,28143.0],["2003-08-21",5.6134,5.7762,5.5472,5.5574,20422.0],["2003-08-22",5.5523,5.6643,5.5218,5.5218,48260.0],["2003-08-25",5.593,5.5981,5.5319,5.5472,15545.0],["2003-08-26",5.6439,5.7762,5.6439,5.6694,26721.0],["2003-08-27",5.649,5.7202,5.649,5.6592,29058.0],["2003-08-28",5.7813,6.107,5.7762,6.0561,102718.0],["2003-08-29",6.107,6.1121,6.051,6.107,65938.0],["2003-09-02",6.0561,6.0561,5.9187,5.9798,81280.0],["2003-09-03",5.9136,5.9798,5.8322,5.9442,141630.0],["2003-09-04",5.9136,5.9543,5.8577,5.8729,479247.0],["2003-09-05",5.8678,5.9951,5.8119,5.9747,334772.0],["2003-09-08",5.9798,6.0052,5.8373,5.8373,360070.0],["2003-09-09",5.8678,5.8678,5.7813,5.822,115011.0],["2003-09-10",5.7253,5.7762,5.6744,5.6744,22860.0],["2003-09-11",5.7762,5.8017,5.6999,5.7711,5994.0],["2003-09-12",5.7457,5.9035,5.6999,5.8729,46939.0],["2003-09-15",5.8984,6.046,5.8678,5.9645,60046.0],["2003-09-16",6.0052,6.0103,5.9493,5.9951,35357.0],["2003-09-17",6.0816,6.1732,6.0052,6.0867,43688.0],["2003-09-18",5.9747,6.107,5.9747,6.107,38811.0],["2003-09-19",6.0612,6.0816,5.9442,6.0409,103124.0],["2003-09-22",6.0002,6.1019,5.8933,6.0307,63703.0],["2003-09-23",6.1579,6.1783,6.0154,6.0765,34544.0],["2003-09-24",6.0663,6.0765,6.0052,6.0052,35357.0],["2003-09-25",6.107,6.107,5.8577,5.8577,22860.0],["2003-09-26",5.8577,6.0052,5.8526,5.9289,105867.0],["2003-09-29",5.9798,6.0561,5.9035,5.9798,2134.0],["2003-09-30",5.9035,5.9035,5.8271,5.8475,12903.0],["2003-10-01",5.8322,5.8526,5.8017,5.8017,10973.0],["2003-10-02",5.7966,5.8322,5.5523,5.8017,21031.0],["2003-10-03",5.8424,5.9289,5.6185,5.7762,119380.0],["2003-10-06",5.8017,5.8017,5.5014,5.5727,6198.0],["2003-10-07",5.3894,5.5981,5.3894,5.5218,39929.0],["2003-10-08",5.593,5.6388,5.4709,5.5472,15342.0],["2003-10-09",5.593,5.593,5.4709,5.476,16256.0],["2003-10-10",5.6236,5.8017,5.593,5.6999,7823.0],["2003-10-13",5.7813,5.8882,5.6744,5.7966,20320.0],["2003-10-14",5.9645,6.107,5.9136,5.9289,341579.0],["2003-10-15",6.0561,6.2699,6.0154,6.2088,238150.0],["2003-10-16",6.2953,6.2953,6.1986,6.2088,94996.0],["2003-10-17",6.1681,6.219,6.0307,6.1325,91135.0],["2003-10-20",6.0816,6.0816,5.9493,6.0256,37897.0],["2003-10-21",5.9544,6.0256,5.934,6.0256,14427.0],["2003-10-22",6.0002,6.0409,5.934,6.0205,24587.0],["2003-10-23",5.9442,6.1121,5.9035,5.99,54864.0],["2003-10-24",6.0663,6.0714,6.0052,6.0256,21539.0],["2003-10-27",6.0256,6.107,5.99,6.0052,7722.0],["2003-10-28",6.1223,6.1325,6.0256,6.0561,35560.0],["2003-10-29",6.0256,6.0358,5.9289,5.9493,12294.0],["2003-10-30",5.9798,6.0052,5.934,6.0052,37287.0],["2003-10-31",6.0052,6.0307,5.9289,5.9747,192837.0],["2003-11-03",5.8984,5.934,5.7966,5.7966,42774.0],["2003-11-04",5.7762,5.7762,5.7152,5.7457,359156.0],["2003-11-05",5.761,5.9849,5.761,5.9391,212649.0],["2003-11-06",5.9951,6.2088,5.9035,6.1986,123444.0],["2003-11-07",6.1477,6.1732,5.9594,6.107,78943.0],["2003-11-10",6.0307,6.0409,5.8882,5.9187,18694.0],["2003-11-11",5.8017,5.8526,5.3589,5.7559,57709.0],["2003-11-12",5.8475,5.9493,5.7559,5.9035,54762.0],["2003-11-13",6.0103,6.1732,5.9798,6.0765,35357.0],["2003-11-14",6.0765,6.2088,6.0561,6.0816,13513.0],["2003-11-17",6.0561,6.0816,5.934,5.9493,12903.0],["2003-11-18",5.9849,6.0663,5.9849,6.0052,3556.0],["2003-11-19",6.0154,6.0765,5.9798,6.0205,11786.0],["2003-11-20",5.99,6.0103,5.9238,5.9951,5588.0],["2003-11-21",5.7559,5.8984,5.7304,5.8984,15342.0],["2003-11-24",5.9085,5.9798,5.8984,5.9594,4267.0],["2003-11-25",5.9798,5.9798,5.9391,5.9543,28448.0],["2003-11-26",5.9798,6.0307,5.9798,6.0052,20625.0],["2003-11-28",6.0816,6.1579,6.0816,6.107,29058.0],["2003-12-01",6.046,6.2546,6.046,6.2139,68072.0],["2003-12-02",6.0968,6.336,6.0663,6.107,125679.0],["2003-12-03",6.1935,6.1935,6.0612,6.0816,9550.0],["2003-12-04",6.1834,6.3106,6.107,6.3106,47346.0],["2003-12-05",6.2088,6.3818,6.2088,6.3106,54458.0],["2003-12-08",6.4124,6.4378,6.3106,6.4175,59944.0],["2003-12-09",6.4378,6.5396,6.4073,6.4734,50495.0],["2003-12-10",6.5701,6.6567,6.4734,6.6414,100482.0],["2003-12-11",6.5447,6.5905,6.4582,6.5549,55372.0],["2003-12-12",6.4887,6.6007,6.4785,6.5193,35763.0],["2003-12-15",6.5854,6.6923,6.5396,6.5905,145898.0],["2003-12-16",6.6159,6.6617,6.4684,6.6414,138278.0],["2003-12-17",6.6668,6.9976,6.6414,6.8399,285699.0],["2003-12-18",6.8958,7.247,6.8806,7.1707,636930.0],["2003-12-19",7.3183,7.6083,7.2063,7.5524,701243.0],["2003-12-22",7.4608,7.6032,7.3793,7.5015,664870.0],["2003-12-23",7.3793,7.4048,7.2775,7.3233,283261.0],["2003-12-24",7.3284,7.3437,7.2572,7.2775,79654.0],["2003-12-26",7.3488,7.3997,7.3183,7.3539,24790.0],["2003-12-29",7.3386,7.5015,7.2572,7.3488,106172.0],["2003-12-30",7.2572,7.3742,7.1961,7.2775,129134.0],["2003-12-31",7.3284,7.3284,7.1249,7.2521,216205.0],["2004-01-02",7.4353,7.4607,7.2877,7.303,140818.0],["2004-01-05",7.2572,7.4709,7.2572,7.4455,360477.0],["2004-01-06",7.4455,7.761,7.4302,7.6338,1265428.0],["2004-01-07",8.4989,8.7381,8.387,8.7381,953516.0],["2004-01-08",8.5753,8.7025,8.504,8.5804,358851.0],["2004-01-09",8.4735,8.6414,8.1325,8.2954,287122.0],["2004-01-12",8.443,8.6516,8.3972,8.5091,129235.0],["2004-01-13",8.8501,9.0333,8.7839,8.957,339141.0],["2004-01-14",9.1453,9.3437,9.0893,9.1351,164694.0],["2004-01-15",9.0231,9.0842,8.5498,8.9824,210007.0],["2004-01-16",8.789,8.7941,8.5091,8.6211,213258.0],["2004-01-20",8.5549,8.6109,8.1427,8.4786,434442.0],["2004-01-21",8.4481,8.8501,8.4481,8.7941,207162.0],["2004-01-22",8.789,8.8552,8.6414,8.6414,433832.0],["2004-01-23",8.3921,8.6618,8.3208,8.5651,233070.0],["2004-01-26",8.6516,8.7381,8.3972,8.6516,125476.0],["2004-01-27",8.3208,8.4226,8.1987,8.2852,339039.0],["2004-01-28",7.9137,8.0256,7.761,7.9086,636727.0],["2004-01-29",7.8984,7.9748,7.3895,7.8068,219354.0],["2004-01-30",7.7865,8.0409,7.6847,7.99,147320.0],["2004-02-02",7.6338,7.8628,7.5574,7.7814,241706.0],["2004-02-03",7.7661,7.8882,7.7661,7.8424,39726.0],["2004-02-04",7.8323,7.8882,7.7305,7.7865,53746.0],["2004-02-05",7.8119,7.8475,7.6287,7.7661,89916.0],["2004-02-06",7.9137,8.2089,7.5066,8.0714,230124.0],["2004-02-09",8.2699,8.3208,8.1478,8.2241,90119.0],["2004-02-10",8.0664,8.1427,7.9646,8.1071,69494.0],["2004-02-11",8.0613,8.3259,8.0002,8.3259,112878.0],["2004-02-12",8.2903,8.4786,8.1834,8.2852,279298.0],["2004-02-13",8.2699,8.4888,8.219,8.219,192634.0],["2004-02-17",8.219,8.4735,8.1274,8.2394,98552.0],["2004-02-18",8.0664,8.1223,7.8933,7.9493,96926.0],["2004-02-19",7.9646,8.0256,7.8882,7.9646,101092.0],["2004-02-20",7.9391,8.102,7.8424,7.9493,179527.0],["2004-02-23",7.9849,8.0002,7.8475,7.9137,152603.0],["2004-02-24",7.9188,8.0155,7.7915,8.0155,136347.0],["2004-02-25",8.0256,8.2496,7.9595,8.1478,236931.0],["2004-02-26",8.2343,8.3208,8.1885,8.2547,104343.0],["2004-02-27",8.3768,8.5855,8.3208,8.4989,113995.0],["2004-03-01",8.5244,8.7839,8.4073,8.6771,264262.0],["2004-03-02",8.6007,8.6007,8.3361,8.3361,116027.0],["2004-03-03",8.2954,8.2954,7.9646,8.2547,154026.0],["2004-03-04",8.3615,8.3615,8.0969,8.2648,36982.0],["2004-03-05",8.3819,8.733,8.3514,8.3972,522326.0],["2004-03-08",8.6618,8.6923,8.4735,8.5397,212344.0],["2004-03-09",8.728,8.728,8.4582,8.56,187858.0],["2004-03-10",8.5193,8.5193,8.1783,8.2598,103937.0],["2004-03-11",8.0867,8.5702,8.0257,8.1122,250850.0],["2004-03-12",8.3972,8.3972,8.275,8.3921,68377.0],["2004-03-15",8.0918,8.1631,7.8628,7.9748,148844.0],["2004-03-16",7.6541,7.934,7.6338,7.7254,319227.0],["2004-03-17",7.9239,7.9748,7.817,7.9442,78435.0],["2004-03-18",7.8424,8.0002,7.8373,7.9748,34138.0],["2004-03-19",7.8984,7.9849,7.8373,7.8882,23571.0],["2004-03-22",7.6592,7.8628,7.2572,7.4149,224638.0],["2004-03-23",7.4811,7.5727,7.3844,7.4557,167945.0],["2004-03-24",7.3946,7.5269,7.3335,7.4557,289662.0],["2004-03-25",7.5574,7.8374,7.5574,7.7763,131064.0],["2004-03-26",7.6592,7.8068,7.6592,7.7508,35865.0],["2004-03-29",7.6898,7.8882,7.6898,7.8475,72542.0],["2004-03-30",7.7356,7.7407,7.5269,7.7356,260909.0],["2004-03-31",7.7356,7.761,7.6592,7.6999,77114.0],["2004-04-01",7.761,7.8373,7.705,7.761,87884.0],["2004-04-02",7.6847,7.929,7.5066,7.8882,291186.0],["2004-04-05",7.7661,7.934,7.705,7.8882,102921.0],["2004-04-06",7.7152,7.7966,7.6847,7.7865,193650.0],["2004-04-07",7.6898,7.8373,7.6847,7.8017,102921.0],["2004-04-08",7.8526,7.8526,7.7356,7.7559,108102.0],["2004-04-12",7.7865,7.8373,7.6847,7.761,54559.0],["2004-04-13",7.705,7.705,7.588,7.6338,103226.0],["2004-04-14",7.3844,7.5524,7.2521,7.3895,149962.0],["2004-04-15",7.3233,7.3793,7.2674,7.3539,119075.0],["2004-04-16",7.2775,7.3081,6.9976,7.2012,195478.0],["2004-04-19",6.8195,7.0943,6.8195,7.0892,427431.0],["2004-04-20",7.1758,7.2266,7.1198,7.1249,353365.0],["2004-04-21",7.0383,7.074,6.9467,7.018,118059.0],["2004-04-22",6.9671,7.1452,6.8704,7.0994,134823.0],["2004-04-23",6.9213,7.0383,6.8958,6.9925,223825.0],["2004-04-26",6.9875,7.0689,6.9009,7.018,196393.0],["2004-04-27",6.9315,7.0231,6.9315,6.9773,89306.0],["2004-04-28",6.8093,6.8195,6.56,6.6414,519786.0],["2004-04-29",6.6159,6.6821,6.5549,6.621,525882.0],["2004-04-30",6.56,6.621,6.4887,6.5752,141326.0],["2004-05-03",6.6617,6.85,6.5854,6.7686,292202.0],["2004-05-04",6.9976,7.0231,6.7737,6.906,137973.0],["2004-05-05",6.9722,7.074,6.9111,6.9976,119990.0],["2004-05-06",6.8704,6.9671,6.7788,6.9213,213055.0],["2004-05-07",6.8958,6.9976,6.7432,6.8399,198526.0],["2004-05-10",6.4785,6.5294,6.2648,6.4836,206451.0],["2004-05-11",6.4073,6.6058,6.4073,6.5091,151079.0],["2004-05-12",6.5142,6.565,6.3971,6.4531,139700.0],["2004-05-13",6.5192,6.6719,6.5091,6.6159,110033.0],["2004-05-14",6.6159,6.6414,6.2953,6.4887,360578.0],["2004-05-17",6.4582,6.5142,6.4124,6.5091,99162.0],["2004-05-18",6.5091,6.6923,6.4531,6.56,190195.0],["2004-05-19",6.7483,6.906,6.5803,6.621,149758.0],["2004-05-20",6.6617,6.8093,6.6159,6.6821,107594.0],["2004-05-21",6.8246,6.8806,6.789,6.8246,53137.0],["2004-05-24",6.85,6.8857,6.8195,6.845,54966.0],["2004-05-25",6.7432,6.906,6.6414,6.8602,73050.0],["2004-05-26",6.7686,6.9976,6.7076,6.9111,128829.0],["2004-05-27",6.9976,7.0841,6.7534,6.906,66548.0],["2004-05-28",6.9213,6.9722,6.7483,6.8806,104750.0],["2004-06-01",6.8958,6.9773,6.8399,6.8908,58014.0],["2004-06-02",6.8602,7.0434,6.8602,6.9111,82296.0],["2004-06-03",6.962,6.9824,6.8908,6.8959,17882.0],["2004-06-04",6.9467,7.1249,6.8704,7.1147,26822.0],["2004-06-07",7.1096,7.1249,6.9722,7.1096,43993.0],["2004-06-08",7.2012,7.4607,7.1503,7.3437,132893.0],["2004-06-09",7.3793,7.3793,7.1707,7.2521,55677.0],["2004-06-10",7.2114,7.3284,7.1656,7.2572,46025.0],["2004-06-14",7.0231,7.0231,6.9213,6.9671,91237.0],["2004-06-15",7.1605,7.303,7.074,7.135,56794.0],["2004-06-16",7.1707,7.2521,7.1554,7.2063,67259.0],["2004-06-17",7.4353,7.4862,7.2572,7.4048,90424.0],["2004-06-18",7.4862,7.7356,7.4607,7.5727,111557.0],["2004-06-21",7.6796,7.6796,7.4862,7.5829,44704.0],["2004-06-22",7.3233,7.359,7.2012,7.3284,86462.0],["2004-06-23",7.4048,7.5574,7.3539,7.532,88494.0],["2004-06-24",7.5676,7.7152,7.5371,7.6847,295351.0],["2004-06-25",7.6847,7.873,7.6847,7.7203,32309.0],["2004-06-28",7.6338,7.7763,7.5829,7.6338,76200.0],["2004-06-29",7.7407,7.7661,7.6389,7.7101,102718.0],["2004-06-30",7.8882,7.9951,7.7814,7.9798,95910.0],["2004-07-01",7.9595,8.0307,7.8628,7.934,98349.0],["2004-07-02",7.9595,8.0053,7.8068,7.8373,24181.0],["2004-07-06",7.8933,7.9239,7.7712,7.8221,63195.0],["2004-07-07",7.8373,8.0053,7.8373,7.9748,51308.0],["2004-07-08",7.8628,7.9849,7.8424,7.9137,169875.0],["2004-07-09",7.8424,7.9086,7.8119,7.8628,57201.0],["2004-07-12",7.8577,7.9493,7.7203,7.8475,49784.0],["2004-07-13",7.7559,7.7559,7.4811,7.6338,63703.0],["2004-07-14",7.5473,7.7865,7.5167,7.5727,71730.0],["2004-07-15",7.5422,7.6338,7.3641,7.5015,68885.0],["2004-07-16",7.476,7.532,7.3335,7.3437,51816.0],["2004-07-19",7.3895,7.4404,7.2775,7.3335,58217.0],["2004-07-20",7.2623,7.4709,7.1554,7.3539,102006.0],["2004-07-21",7.3793,7.5269,7.2877,7.3233,37795.0],["2004-07-22",7.2725,7.3488,6.8806,7.0892,103835.0],["2004-07-23",7.2165,7.2165,6.9722,6.9773,39014.0],["2004-07-26",7.0689,7.1198,6.8755,6.9264,55067.0],["2004-07-27",7.0485,7.1198,6.9162,7.0943,89611.0],["2004-07-28",7.0994,7.1758,6.9925,7.0485,42875.0],["2004-07-29",7.0027,7.2419,6.9976,7.1605,45517.0],["2004-07-30",7.2521,7.934,7.2368,7.6338,314757.0],["2004-08-02",7.588,7.8882,7.5829,7.8272,170790.0],["2004-08-03",7.6898,7.7305,7.5778,7.6287,48666.0],["2004-08-04",7.4964,7.5371,7.3539,7.4404,88595.0],["2004-08-05",7.4302,7.4709,7.2826,7.3081,42570.0],["2004-08-06",7.4149,7.4251,7.1758,7.2012,50394.0],["2004-08-09",7.3793,7.3946,7.1961,7.2266,20828.0],["2004-08-10",7.191,7.2826,7.1249,7.1808,32918.0],["2004-08-11",7.0841,7.2114,7.0333,7.1961,35560.0],["2004-08-12",7.0587,7.1808,6.9569,6.9671,25502.0],["2004-08-13",7.1096,7.1147,6.6719,7.074,54966.0],["2004-08-16",7.1859,7.3539,7.1808,7.3233,50292.0],["2004-08-17",7.3488,7.3488,7.1707,7.2368,23470.0],["2004-08-18",7.2521,7.5066,7.2521,7.3386,65430.0],["2004-08-19",7.3997,7.5829,7.3844,7.4099,57099.0],["2004-08-20",7.2928,7.3793,7.1249,7.1503,74270.0],["2004-08-23",7.1656,7.2775,7.0638,7.0638,26822.0],["2004-08-24",7.0689,7.1554,6.9518,7.0383,29566.0],["2004-08-25",7.0638,7.1707,6.9925,7.0027,20726.0],["2004-08-26",7.0943,7.1147,6.9264,6.9467,22758.0],["2004-08-27",6.9009,6.9976,6.9009,6.9722,50597.0],["2004-08-30",7.0434,7.0841,6.9722,7.0078,59334.0],["2004-08-31",7.0485,7.1096,6.962,7.1096,38202.0],["2004-09-01",7.1249,7.5066,7.0434,7.2216,51003.0],["2004-09-02",7.4149,7.4353,7.3539,7.4149,50394.0],["2004-09-03",7.3946,7.476,7.3437,7.4048,55270.0],["2004-09-07",7.3641,7.6236,7.3183,7.476,48768.0],["2004-09-08",7.6185,7.6338,7.4964,7.6185,32817.0],["2004-09-09",7.5778,7.8272,7.5727,7.7966,191211.0],["2004-09-10",7.7508,7.8679,7.6999,7.6999,66040.0],["2004-09-13",7.6745,7.8323,7.6236,7.7763,144475.0],["2004-09-14",7.7763,7.8272,7.7101,7.7559,73254.0],["2004-09-15",7.5676,7.644,7.532,7.5574,73965.0],["2004-09-16",7.5015,7.6338,7.5015,7.6134,18593.0],["2004-09-17",7.705,7.8882,7.6541,7.8017,86360.0],["2004-09-20",7.8068,7.9137,7.6796,7.705,55677.0],["2004-09-21",7.7508,7.7763,7.6083,7.7457,66446.0],["2004-09-22",7.4862,7.5778,7.3793,7.4607,88392.0],["2004-09-23",7.5269,7.532,7.4557,7.476,21641.0],["2004-09-24",7.4251,7.4709,7.2877,7.3386,61163.0],["2004-09-27",7.3997,7.4913,7.3284,7.3335,28651.0],["2004-09-28",7.5015,7.532,7.3386,7.4353,34239.0],["2004-09-29",7.6083,7.9391,7.6083,7.8017,109830.0],["2004-09-30",7.934,8.0562,7.8577,7.9544,129642.0],["2004-10-01",7.8475,8.0409,7.7814,8.0104,136855.0],["2004-10-04",7.929,8.0155,7.8933,7.9697,159918.0],["2004-10-05",8.0104,8.387,7.934,8.2954,436474.0],["2004-10-06",8.3972,9.2725,8.3208,8.957,858723.0],["2004-10-07",9.0282,9.4964,9.0028,9.1605,887679.0],["2004-10-08",8.957,9.1911,8.9213,8.9824,355194.0],["2004-10-11",8.9468,8.9468,8.5753,8.6058,195986.0],["2004-10-12",8.6822,8.7229,8.4175,8.5295,152908.0],["2004-10-13",8.616,8.7025,8.2699,8.4633,150978.0],["2004-10-14",8.0867,8.3463,7.9595,8.2954,326949.0],["2004-10-15",8.275,8.3056,8.1987,8.2394,69494.0],["2004-10-18",8.2648,8.2699,8.0002,8.0969,196596.0],["2004-10-19",8.1427,8.1783,8.0867,8.1223,82398.0],["2004-10-20",7.9951,8.2801,7.817,8.2038,343103.0],["2004-10-21",8.275,8.5295,8.1936,8.5193,200050.0],["2004-10-22",8.5753,8.7636,8.4735,8.4989,227584.0],["2004-10-25",8.4226,8.4837,8.275,8.4582,52222.0],["2004-10-26",8.2852,8.443,8.275,8.4073,63906.0],["2004-10-27",8.4023,8.5142,8.1122,8.1427,196799.0],["2004-10-28",7.9595,8.1427,7.7763,8.1223,181559.0],["2004-10-29",7.9493,8.2394,7.9493,8.1987,115011.0],["2004-11-01",8.1936,8.387,8.1071,8.1783,164592.0],["2004-11-02",8.2852,8.448,8.2241,8.2241,96215.0],["2004-11-03",8.3615,8.3819,8.2699,8.3463,75997.0],["2004-11-04",8.331,8.4379,8.2648,8.3921,75590.0],["2004-11-05",8.4022,8.4735,8.2699,8.3005,38506.0],["2004-11-08",8.2801,8.2852,8.1987,8.2547,33528.0],["2004-11-09",8.1631,8.7127,8.1478,8.5498,441960.0],["2004-11-10",8.504,8.5295,8.3972,8.4226,106477.0],["2004-11-11",8.3208,8.3972,8.3005,8.3666,179730.0],["2004-11-12",8.3463,8.3463,8.1173,8.2394,129946.0],["2004-11-15",8.2954,8.3768,8.1071,8.1274,170688.0],["2004-11-16",8.0816,8.1783,7.8373,7.8628,192735.0],["2004-11-17",7.9748,8.1936,7.9697,8.0409,131978.0],["2004-11-18",8.0562,8.0918,7.8933,7.9442,219050.0],["2004-11-19",8.0867,8.1936,8.0867,8.1681,208280.0],["2004-11-22",8.0206,8.1122,8.0155,8.046,169672.0],["2004-11-23",8.0867,8.1173,7.9137,8.0155,78943.0],["2004-11-24",8.0867,8.0969,7.7865,7.9798,208686.0],["2004-11-26",8.214,8.7534,8.2089,8.5804,287630.0],["2004-11-29",7.99,8.0664,7.3793,7.6032,1567993.0],["2004-11-30",7.5676,7.7101,7.4506,7.5473,378663.0],["2004-12-01",7.761,7.761,7.5473,7.6338,501802.0],["2004-12-02",7.6338,7.6338,7.0994,7.1249,704393.0],["2004-12-03",7.1859,7.3183,7.0383,7.3183,721360.0],["2004-12-06",7.5574,7.5829,7.4455,7.4913,461569.0],["2004-12-07",7.5473,7.6083,7.3081,7.3437,204724.0],["2004-12-08",7.303,7.3895,7.2775,7.3539,121209.0],["2004-12-09",7.2674,7.4913,7.2114,7.4099,167335.0],["2004-12-10",7.3233,7.4251,7.2216,7.303,101905.0],["2004-12-13",7.2012,7.3997,7.1859,7.3946,136144.0],["2004-12-14",7.4048,7.4607,7.3284,7.3895,102616.0],["2004-12-15",7.3691,7.5625,7.3691,7.5066,210312.0],["2004-12-16",7.476,7.476,7.3946,7.4048,107594.0],["2004-12-17",7.3844,7.3844,7.2266,7.2419,181559.0],["2004-12-20",7.2266,7.3233,7.1147,7.1503,158191.0],["2004-12-21",7.2826,7.3386,7.2012,7.2928,80874.0],["2004-12-22",7.1859,7.2775,7.074,7.2165,157074.0],["2004-12-23",7.1707,7.4353,7.1707,7.4353,111862.0],["2004-12-27",7.4404,7.5066,7.2012,7.247,156667.0],["2004-12-28",7.3793,7.5727,7.3539,7.5066,116942.0],["2004-12-29",7.5524,7.5778,7.3488,7.4353,79553.0],["2004-12-30",7.3895,7.6592,7.3793,7.5524,113995.0],["2004-12-31",7.5371,7.5829,7.4607,7.5778,137668.0],["2005-01-03",7.6541,7.7457,7.6287,7.7101,221183.0],["2005-01-04",7.7305,7.7915,7.6236,7.6949,197307.0],["2005-01-05",7.5371,7.6847,7.532,7.6847,128422.0],["2005-01-06",7.7101,7.9086,7.6847,7.8882,303682.0],["2005-01-07",7.8984,7.99,7.6643,7.7865,186131.0],["2005-01-10",7.8526,7.8577,7.6898,7.7763,62789.0],["2005-01-11",7.8475,8.0155,7.7966,7.8984,940918.0],["2005-01-12",7.9391,7.9391,7.7457,7.761,217221.0],["2005-01-13",7.7254,7.8628,7.7203,7.8119,140106.0],["2005-01-14",7.8272,7.8272,7.6898,7.6999,165710.0],["2005-01-18",7.7101,7.7101,7.5829,7.6389,283464.0],["2005-01-19",7.5829,7.6338,7.5066,7.5371,149250.0],["2005-01-20",7.42,7.4404,7.2012,7.2724,289255.0],["2005-01-21",7.3437,7.3895,7.2572,7.2572,91643.0],["2005-01-24",7.2266,7.303,7.1401,7.1758,115824.0],["2005-01-25",7.247,7.2674,7.0943,7.1045,212242.0],["2005-01-26",7.0383,7.0892,6.7483,6.9213,259588.0],["2005-01-27",6.9264,7.0536,6.9264,6.9976,308559.0],["2005-01-28",7.0129,7.0129,6.9416,6.9875,58115.0],["2005-01-31",6.8958,6.9467,6.8958,6.9213,124155.0],["2005-02-01",6.9875,7.0994,6.9569,7.0841,85141.0],["2005-02-02",7.0587,7.1808,7.0587,7.1808,233172.0],["2005-02-03",7.0587,7.0689,7.0078,7.0689,89814.0],["2005-02-04",7.018,7.0333,6.9264,6.9366,131470.0],["2005-02-07",6.7381,6.8297,6.677,6.7686,515112.0],["2005-02-08",6.6974,6.7584,6.6719,6.7177,160325.0],["2005-02-09",6.6872,6.733,6.6058,6.677,178410.0],["2005-02-10",6.6109,6.8755,6.5905,6.8704,662330.0],["2005-02-11",7.0333,7.1605,6.9366,7.1249,716077.0],["2005-02-14",7.0078,7.135,6.9518,7.13,381711.0],["2005-02-15",7.1045,7.1401,7.0078,7.1249,137770.0],["2005-02-16",7.1198,7.191,7.0841,7.191,171602.0],["2005-02-17",7.1656,7.1656,7.0842,7.1249,133807.0],["2005-02-18",7.1961,7.3081,7.1249,7.3081,251866.0],["2005-02-22",7.1198,7.2165,7.0282,7.0282,96723.0],["2005-02-23",7.0434,7.4048,7.0434,7.0994,103530.0],["2005-02-24",7.1758,7.2674,7.135,7.2572,90932.0],["2005-02-25",7.1249,7.2521,7.1249,7.1758,241402.0],["2005-02-28",7.2521,7.2521,7.1249,7.2063,305918.0],["2005-03-01",7.0333,7.074,6.6719,6.7737,1071677.0],["2005-03-02",6.7075,6.7941,6.6312,6.6974,382524.0],["2005-03-03",6.7686,6.7686,6.621,6.6974,148641.0],["2005-03-04",6.7075,6.9213,6.7075,6.8195,258775.0],["2005-03-07",6.8857,6.9467,6.6312,6.8704,206045.0],["2005-03-08",6.8348,6.9925,6.7992,6.8093,95301.0],["2005-03-09",6.8399,6.9009,6.7432,6.7432,110642.0],["2005-03-10",6.7584,6.7584,6.6516,6.677,186030.0],["2005-03-11",6.6109,6.677,6.5396,6.6363,285293.0],["2005-03-14",6.5905,6.789,6.5345,6.7686,318211.0],["2005-03-15",6.8755,7.018,6.8093,6.9722,254000.0],["2005-03-16",7.074,7.0994,7.0027,7.0485,246380.0],["2005-03-17",6.9722,7.135,6.9467,7.13,231953.0],["2005-03-18",7.1045,7.1758,6.9722,7.1401,111760.0],["2005-03-21",7.1249,7.1503,7.074,7.0994,85954.0],["2005-03-22",7.0333,7.0333,6.6872,6.8755,122631.0],["2005-03-23",6.8093,6.8653,6.5396,6.7075,76403.0],["2005-03-24",6.6414,6.85,6.621,6.789,38608.0],["2005-03-28",6.8551,6.8806,6.6923,6.7177,46736.0],["2005-03-29",6.5142,6.6465,6.4429,6.4429,169062.0],["2005-03-30",6.4022,6.5142,6.3615,6.4582,182270.0],["2005-03-31",6.504,6.5243,6.4175,6.4887,124765.0],["2005-04-01",6.5142,6.6363,6.4429,6.5956,165913.0],["2005-04-04",6.6159,6.6414,6.5498,6.6159,128727.0],["2005-04-05",6.6058,6.6872,6.5651,6.6159,64618.0],["2005-04-06",6.5854,6.6719,6.5651,6.6668,50292.0],["2005-04-07",6.6668,6.6668,6.5651,6.6159,113995.0],["2005-04-08",6.6821,6.7177,6.5651,6.6159,564591.0],["2005-04-11",6.6465,6.7941,6.6058,6.7381,92558.0],["2005-04-12",6.6923,6.7686,6.6465,6.6617,124663.0],["2005-04-13",6.6516,6.8042,6.6159,6.677,102514.0],["2005-04-14",6.5651,6.6312,6.5243,6.56,109728.0],["2005-04-15",6.6261,6.6516,6.3208,6.3615,177089.0],["2005-04-18",6.3004,6.4124,6.3004,6.3411,146304.0],["2005-04-19",6.4073,6.56,6.4073,6.5396,172923.0],["2005-04-20",6.5396,6.5396,6.2902,6.3818,52222.0],["2005-04-21",6.4684,6.6872,6.3869,6.5854,56794.0],["2005-04-22",6.5142,6.5243,6.3462,6.4276,62890.0],["2005-04-25",6.4327,6.5192,6.3259,6.4887,70002.0],["2005-04-26",6.3615,6.4073,6.219,6.2393,138278.0],["2005-04-27",6.1885,6.2648,6.1579,6.1935,10465.0],["2005-04-28",6.1834,6.1834,5.9035,5.9543,151282.0],["2005-04-29",6.0307,6.0867,5.9035,6.0256,100279.0],["2005-05-02",6.0409,6.0612,5.9289,5.9849,207874.0],["2005-05-03",5.9798,5.9951,5.8526,5.9187,178918.0],["2005-05-04",5.878,6.0307,5.8577,5.9798,64821.0],["2005-05-05",6.0052,6.2292,5.878,6.1783,273202.0],["2005-05-06",6.1834,6.6363,6.1274,6.6159,208280.0],["2005-05-09",6.4887,6.504,6.3513,6.504,221183.0],["2005-05-10",6.3717,6.4226,6.2699,6.3564,72949.0],["2005-05-11",6.2699,6.3615,6.2088,6.2851,146609.0],["2005-05-12",6.1783,6.2851,6.046,6.1579,154432.0],["2005-05-13",6.1019,6.2597,6.0918,6.2088,80162.0],["2005-05-16",6.0663,6.3768,6.0612,6.3106,172822.0],["2005-05-17",6.2343,6.3055,6.1528,6.163,194056.0],["2005-05-18",6.2088,6.3106,6.1732,6.2088,56591.0],["2005-05-19",6.2546,6.3055,6.2292,6.2648,77622.0],["2005-05-20",6.2088,6.2495,6.1681,6.2088,56693.0],["2005-05-23",6.1477,6.219,6.0816,6.1528,29870.0],["2005-05-24",6.1834,6.2597,6.163,6.1935,55677.0],["2005-05-25",6.1935,6.2801,6.1121,6.2444,44298.0],["2005-05-26",6.2393,6.2393,6.1172,6.1325,129540.0],["2005-05-27",6.1477,6.2597,6.1121,6.1885,39319.0],["2005-05-31",6.107,6.107,5.9798,6.0205,321158.0],["2005-06-01",5.9747,6.163,5.934,6.0918,242113.0],["2005-06-02",6.107,6.2393,6.107,6.1783,38710.0],["2005-06-03",6.1477,6.2343,6.0561,6.0918,58318.0],["2005-06-06",6.1579,6.2597,6.0968,6.2393,73863.0],["2005-06-07",6.2139,6.2343,6.1274,6.1528,54661.0],["2005-06-08",6.2088,6.2088,6.0867,6.107,123952.0],["2005-06-09",6.2139,6.219,6.1172,6.1783,63398.0],["2005-06-10",6.3055,6.5651,6.3055,6.4378,113487.0],["2005-06-13",6.4124,6.4378,6.2851,6.3157,84023.0],["2005-06-14",6.2648,6.3208,6.2343,6.2546,55169.0],["2005-06-15",6.2292,6.2444,6.1579,6.2139,109728.0],["2005-06-16",6.107,6.1223,5.9085,5.9543,429666.0],["2005-06-17",5.9442,6.0918,5.9442,6.0612,65735.0],["2005-06-20",6.0663,6.0663,5.9696,6.0358,22758.0],["2005-06-21",5.9594,6.0561,5.9594,6.0154,29972.0],["2005-06-22",5.9594,5.9798,5.8678,5.9543,231546.0],["2005-06-23",5.9136,6.0002,5.8322,5.9442,73762.0],["2005-06-24",6.051,6.107,5.9951,6.0205,90932.0],["2005-06-27",6.0918,6.1223,6.0409,6.0918,42062.0],["2005-06-28",6.1121,6.1579,6.0205,6.0205,27737.0],["2005-06-29",6.0307,6.1783,6.0307,6.1477,47955.0],["2005-06-30",6.1376,6.1681,6.051,6.0968,118567.0],["2005-07-01",6.107,6.2037,6.0968,6.163,140411.0],["2005-07-05",6.1732,6.3615,6.1376,6.3259,194666.0],["2005-07-06",6.5294,6.8704,6.5294,6.8602,317805.0],["2005-07-07",6.9671,6.9875,6.6312,6.7737,307645.0],["2005-07-08",6.7788,6.7788,6.5905,6.6668,142545.0],["2005-07-11",6.6668,6.8806,6.6668,6.7941,68377.0],["2005-07-12",6.8348,6.9264,6.7126,6.8959,56591.0],["2005-07-13",6.8958,6.8958,6.7635,6.8704,44907.0],["2005-07-14",6.7941,6.9722,6.6363,6.7025,70612.0],["2005-07-15",6.5193,6.7483,6.3818,6.5956,123647.0],["2005-07-18",6.621,6.621,6.3768,6.4887,65024.0],["2005-07-19",6.448,6.5447,6.3615,6.4327,48666.0],["2005-07-20",6.4938,6.5905,6.448,6.5294,46634.0],["2005-07-21",6.4734,6.565,6.2088,6.3513,92964.0],["2005-07-22",6.4582,6.5905,6.3971,6.5803,75692.0],["2005-07-25",6.5803,6.6159,6.4378,6.5651,74371.0],["2005-07-26",6.6109,6.8297,6.6007,6.6363,36373.0],["2005-07-27",6.621,6.621,6.3462,6.5243,78435.0],["2005-07-28",6.6159,6.7381,6.6159,6.6719,30277.0],["2005-07-29",6.7483,6.8195,6.6974,6.7533,88595.0],["2005-08-01",6.8908,6.9722,6.8348,6.8959,75692.0],["2005-08-02",6.9773,6.9773,6.8704,6.9671,54254.0],["2005-08-03",7.018,7.1452,6.9773,7.0638,100076.0],["2005-08-04",7.0994,7.1401,6.9976,7.0282,93370.0],["2005-08-05",7.1198,7.1198,6.7126,6.8602,158902.0],["2005-08-08",6.9976,7.018,6.9213,6.9569,59639.0],["2005-08-09",6.9925,7.0485,6.962,6.9976,76098.0],["2005-08-10",7.0434,7.0841,6.9366,6.9976,57912.0],["2005-08-11",7.3793,7.3793,7.0842,7.1249,924560.0],["2005-08-12",7.1401,7.1401,6.9976,7.0078,68580.0],["2005-08-15",6.9875,7.0434,6.8551,6.9264,42367.0],["2005-08-16",7.0231,7.135,6.9366,6.9366,49479.0],["2005-08-17",7.0892,7.1249,6.9366,7.0791,109830.0],["2005-08-18",7.1147,7.1147,6.9417,7.0892,72746.0],["2005-08-19",7.0282,7.1249,6.9264,7.0791,69088.0],["2005-08-22",7.1045,7.2063,7.0485,7.0791,121209.0],["2005-08-23",7.0027,7.0485,6.8958,6.9976,43790.0],["2005-08-24",6.845,6.9417,6.7635,6.8704,71933.0],["2005-08-25",6.845,6.845,6.621,6.677,70002.0],["2005-08-26",6.6821,6.7432,6.6261,6.6414,81280.0],["2005-08-29",6.7788,6.7788,6.4378,6.5905,87478.0],["2005-08-30",6.5854,6.789,6.5396,6.6159,159004.0],["2005-08-31",6.7635,6.8704,6.7228,6.7788,153111.0],["2005-09-01",6.7941,6.845,6.5905,6.7432,208483.0],["2005-09-02",6.8093,6.8093,6.677,6.7075,63195.0],["2005-09-06",6.6312,6.7788,6.5701,6.6261,77318.0],["2005-09-07",6.6159,6.6159,6.3971,6.5345,211531.0],["2005-09-08",6.5803,6.6516,6.5091,6.6312,148742.0],["2005-09-09",6.5549,6.6465,6.4073,6.5956,128118.0],["2005-09-12",6.4582,6.5854,6.4378,6.5193,150368.0],["2005-09-13",6.4073,6.4276,6.3106,6.3462,197917.0],["2005-09-14",6.3615,6.504,6.3411,6.4124,95707.0],["2005-09-15",6.3106,6.4022,6.3055,6.3106,42570.0],["2005-09-16",6.2801,6.2801,6.1986,6.2241,140919.0],["2005-09-19",6.1783,6.2851,6.1274,6.1986,107798.0],["2005-09-20",6.2597,6.2597,6.1325,6.1376,65532.0],["2005-09-21",6.2597,6.3004,6.219,6.2292,318110.0],["2005-09-22",6.4124,6.5345,6.3768,6.3971,123749.0],["2005-09-23",6.4124,6.504,6.3411,6.4124,52019.0],["2005-09-26",6.4429,6.4582,6.3513,6.4378,28346.0],["2005-09-27",6.4175,6.4378,6.3615,6.392,15443.0],["2005-09-28",6.4785,6.5192,6.4124,6.504,25806.0],["2005-09-29",6.56,6.5854,6.4633,6.5142,33020.0],["2005-09-30",6.4633,6.6058,6.3768,6.5854,60960.0],["2005-10-03",6.4175,6.5091,6.3869,6.4684,74778.0],["2005-10-04",6.4073,6.5192,6.3513,6.3513,52934.0],["2005-10-05",6.3208,6.3208,6.1427,6.1732,73558.0],["2005-10-06",6.1121,6.1426,5.9391,6.0358,61671.0],["2005-10-07",6.1528,6.2648,6.0561,6.2343,63398.0],["2005-10-10",6.1681,6.4327,6.1681,6.3004,60554.0],["2005-10-11",6.2241,6.3513,6.1935,6.219,106883.0],["2005-10-12",6.0867,6.1274,5.9951,6.0409,72339.0],["2005-10-13",5.8627,6.0205,5.8169,5.99,70002.0],["2005-10-14",5.7406,5.9594,5.6795,5.8526,79350.0],["2005-10-17",5.8322,5.9594,5.8068,5.878,59639.0],["2005-10-18",5.8373,5.9645,5.6744,5.6744,76302.0],["2005-10-19",5.4607,5.4963,5.3131,5.4505,516534.0],["2005-10-20",5.4454,5.4607,5.2928,5.2928,39929.0],["2005-10-21",5.3996,5.4353,5.247,5.3691,41961.0],["2005-10-24",5.4454,5.5625,5.4149,5.4709,46431.0],["2005-10-25",5.6999,5.7813,5.5574,5.6694,324104.0],["2005-10-26",5.6999,5.6999,5.5727,5.5727,97942.0],["2005-10-27",5.5981,5.6185,5.4963,5.5167,16764.0],["2005-10-28",5.6185,5.6846,5.5727,5.5981,133604.0],["2005-10-31",5.6185,5.6592,5.537,5.537,25603.0],["2005-11-01",5.6032,5.7202,5.5981,5.6337,39726.0],["2005-11-02",5.7152,5.7762,5.6744,5.7762,57201.0],["2005-11-03",5.8526,6.0103,5.8119,5.8373,50800.0],["2005-11-04",5.8627,6.0103,5.8627,5.934,43485.0],["2005-11-07",5.9747,5.9747,5.8526,5.8678,25095.0],["2005-11-08",5.8475,5.9442,5.8322,5.8678,60452.0],["2005-11-09",5.9391,5.9391,5.8526,5.9289,32410.0],["2005-11-10",5.9289,6.0002,5.878,5.9594,48565.0],["2005-11-11",5.8984,5.9696,5.822,5.9696,22352.0],["2005-11-14",5.8882,5.9798,5.8678,5.8831,22149.0],["2005-11-15",5.9289,5.9391,5.7355,5.766,52121.0],["2005-11-16",5.822,5.878,5.7457,5.8119,40742.0],["2005-11-17",5.8526,5.8729,5.7406,5.8271,109931.0],["2005-11-18",5.9442,6.0052,5.7559,5.9594,95402.0],["2005-11-21",6.051,6.051,5.8119,5.9594,41351.0],["2005-11-22",5.9594,5.9594,5.6999,5.9136,48158.0],["2005-11-23",5.8017,5.878,5.6541,5.7304,38811.0],["2005-11-25",5.7406,5.7457,5.6744,5.705,14427.0],["2005-11-28",5.8475,5.9289,5.8017,5.8017,59030.0],["2005-11-29",5.9187,5.9187,5.6083,5.8424,51410.0],["2005-11-30",6.0918,6.2037,5.9951,6.0154,314858.0],["2005-12-01",6.051,6.051,5.9391,5.9391,148641.0],["2005-12-02",6.2546,6.5294,6.2546,6.5142,318008.0],["2005-12-05",6.4124,6.5142,6.3259,6.4582,152806.0],["2005-12-06",6.5192,6.7432,6.4633,6.6058,385064.0],["2005-12-07",6.5752,6.8093,6.5192,6.7432,351434.0],["2005-12-08",6.6821,6.7177,6.5447,6.6516,134315.0],["2005-12-09",6.6668,6.7941,6.6617,6.7635,168453.0],["2005-12-12",6.8246,6.8704,6.7432,6.8653,117145.0],["2005-12-13",6.7534,6.9366,6.7126,6.8908,110947.0],["2005-12-14",6.85,6.8755,6.733,6.8042,90729.0],["2005-12-15",6.6923,6.7788,6.621,6.7584,81890.0],["2005-12-16",6.6261,6.8246,6.6109,6.7228,134112.0],["2005-12-19",6.7992,6.8704,6.6567,6.7686,93878.0],["2005-12-20",6.6668,6.6668,6.5192,6.621,319938.0],["2005-12-21",6.5549,6.6159,6.4887,6.6109,86462.0],["2005-12-22",6.5651,6.9162,6.5447,6.677,257150.0],["2005-12-23",6.6516,6.7381,6.6058,6.6974,107391.0],["2005-12-27",6.5752,6.733,6.5752,6.7025,60350.0],["2005-12-28",6.6312,6.7686,6.6109,6.6974,73965.0],["2005-12-29",6.7126,6.8755,6.6312,6.7686,114910.0],["2005-12-30",6.7025,6.845,6.6617,6.7432,36576.0],["2006-01-03",6.8602,6.9213,6.733,6.8399,120294.0],["2006-01-04",7.0129,7.1198,7.0129,7.1045,144170.0],["2006-01-05",7.1758,7.2012,7.135,7.1961,340970.0],["2006-01-06",7.2317,7.2928,7.2012,7.2572,79248.0],["2006-01-09",7.4608,7.4862,7.3284,7.4658,129743.0],["2006-01-10",7.2266,7.3081,7.1249,7.1503,120396.0],["2006-01-11",7.2623,7.3386,7.1503,7.2877,71628.0],["2006-01-12",7.2317,7.2826,7.13,7.13,23165.0],["2006-01-13",7.1096,7.1249,7.0841,7.1045,32614.0],["2006-01-17",7.13,7.1758,7.1096,7.1758,22352.0],["2006-01-18",7.0231,7.1249,6.9111,7.0943,107391.0],["2006-01-19",7.1147,7.1249,7.0282,7.0994,53238.0],["2006-01-20",7.1758,7.1758,6.9722,6.9824,40640.0],["2006-01-23",7.2674,7.3793,7.1758,7.1758,243230.0],["2006-01-24",7.5422,7.6287,7.3997,7.4811,300939.0],["2006-01-25",7.4709,7.532,7.3793,7.4251,139294.0],["2006-01-26",7.705,7.7559,7.5371,7.6898,242214.0],["2006-01-27",7.6999,7.7814,7.5574,7.7559,311709.0],["2006-01-30",7.7508,7.7508,7.6083,7.6592,123139.0],["2006-01-31",7.5218,7.5829,7.3844,7.4557,171501.0],["2006-02-01",7.5167,7.6338,7.3641,7.3844,174346.0],["2006-02-02",7.303,7.303,7.0282,7.2368,141122.0],["2006-02-03",7.3081,7.4251,7.2979,7.3742,60554.0],["2006-02-06",7.4302,7.532,7.2877,7.3335,106883.0],["2006-02-07",7.4048,7.4048,7.1554,7.1758,142240.0],["2006-02-08",7.2114,7.2114,6.9315,7.0333,110947.0],["2006-02-09",7.1249,7.2775,7.1249,7.1554,78638.0],["2006-02-10",7.1758,7.2521,7.0282,7.0536,61265.0],["2006-02-13",7.0282,7.0638,6.9976,7.0333,44399.0],["2006-02-14",7.0383,7.0994,6.9722,7.0282,79350.0],["2006-02-15",7.0333,7.1503,6.9315,7.0892,201168.0],["2006-02-16",7.074,7.1503,6.9569,7.1198,96418.0],["2006-02-17",7.1198,7.2165,7.074,7.1249,95606.0],["2006-02-21",7.1605,7.1758,6.9976,7.1147,66751.0],["2006-02-22",7.0638,7.0638,6.7228,6.8195,150063.0],["2006-02-23",6.8908,7.0638,6.7737,6.9925,103022.0],["2006-02-24",6.962,7.0231,6.8246,6.9162,43586.0],["2006-02-27",6.8806,6.9722,6.7534,6.8246,122631.0],["2006-02-28",6.8551,6.8551,6.565,6.6719,85954.0],["2006-03-01",6.7533,6.8908,6.6974,6.8348,164186.0],["2006-03-02",6.8093,6.8958,6.7839,6.8704,48870.0],["2006-03-03",6.962,7.0638,6.9366,6.9976,79858.0],["2006-03-06",7.0434,7.074,6.8908,6.9824,84836.0],["2006-03-07",7.0231,7.0587,6.85,6.8908,57302.0],["2006-03-08",6.9467,7.0078,6.8704,6.9722,110033.0],["2006-03-09",7.018,7.1503,7.018,7.135,113792.0],["2006-03-10",7.0994,7.2826,7.0943,7.1961,97434.0],["2006-03-13",7.2572,7.3386,7.2012,7.3081,117246.0],["2006-03-14",7.2877,7.3539,7.2266,7.303,72949.0],["2006-03-15",7.2775,7.2775,7.1147,7.2165,27432.0],["2006-03-16",7.2216,7.3132,7.1707,7.2114,9855.0],["2006-03-17",7.303,7.3233,7.0842,7.2826,118770.0],["2006-03-20",7.2216,7.2979,7.0994,7.1554,67259.0],["2006-03-21",7.2317,7.2317,7.0638,7.1045,69799.0],["2006-03-22",7.2165,7.2165,7.074,7.1758,36982.0],["2006-03-23",7.191,7.191,7.0434,7.0841,37592.0],["2006-03-24",7.0638,7.1198,6.962,6.9875,68377.0],["2006-03-27",7.0231,7.0485,6.85,6.9264,109220.0],["2006-03-28",6.8348,7.074,6.8348,6.906,169570.0],["2006-03-29",6.906,6.9569,6.8297,6.8857,41656.0],["2006-03-30",6.8755,7.0333,6.8653,6.9773,73050.0],["2006-03-31",6.9417,6.9824,6.8755,6.9009,43790.0],["2006-04-03",6.8806,6.9976,6.8704,6.8908,50698.0],["2006-04-04",6.9467,7.0485,6.9467,6.9722,51816.0],["2006-04-05",6.9569,6.9569,6.8195,6.8551,123139.0],["2006-04-06",6.7483,6.85,6.7483,6.7737,99466.0],["2006-04-07",6.8246,6.8653,6.7534,6.8195,67056.0],["2006-04-10",6.906,6.9111,6.8144,6.8195,49682.0],["2006-04-11",6.8042,6.8144,6.5651,6.6516,54966.0],["2006-04-12",6.6668,6.6668,6.565,6.621,18999.0],["2006-04-13",6.5905,6.7483,6.5091,6.6821,87376.0],["2006-04-17",6.7076,6.845,6.6668,6.7992,43078.0],["2006-04-18",6.733,6.8144,6.6159,6.6567,65126.0],["2006-04-19",6.7075,6.845,6.7075,6.8093,44399.0],["2006-04-20",6.8704,7.1401,6.845,7.0943,118770.0],["2006-04-21",7.0689,7.1707,6.8755,7.1045,94793.0],["2006-04-24",7.1045,7.135,6.9569,6.9569,70917.0],["2006-04-25",6.962,6.962,6.7941,6.8093,25502.0],["2006-04-26",6.8399,6.9366,6.7534,6.7635,35458.0],["2006-04-27",6.85,7.0078,6.7788,6.8806,74879.0],["2006-04-28",6.8958,7.2979,6.8958,7.2877,147320.0],["2006-05-01",7.1249,7.3182,7.1249,7.1808,75387.0],["2006-05-02",7.1605,7.2317,7.0434,7.0689,76810.0],["2006-05-03",6.906,6.9366,6.7686,6.8399,72644.0],["2006-05-04",6.8551,7.0231,6.8551,6.9009,39726.0],["2006-05-05",6.9925,7.0943,6.9162,6.9264,68580.0],["2006-05-08",6.9417,7.018,6.8704,6.962,39014.0],["2006-05-09",6.9264,7.0994,6.8704,6.9925,37186.0],["2006-05-10",7.0027,7.0943,6.9569,7.018,31598.0],["2006-05-11",7.0689,7.1249,6.8755,6.9111,52629.0],["2006-05-12",7.0383,7.0485,6.8195,6.8399,35560.0],["2006-05-15",6.7228,6.7788,6.6109,6.6414,18796.0],["2006-05-16",6.6974,6.8093,6.5447,6.6007,60757.0],["2006-05-17",6.5854,6.6668,6.3615,6.5142,41148.0],["2006-05-18",6.5091,6.6312,6.3768,6.6058,58928.0],["2006-05-19",6.5854,6.6567,6.3208,6.5142,44806.0],["2006-05-22",6.4276,6.4327,6.107,6.3055,151282.0],["2006-05-23",6.5243,6.7584,6.4633,6.7075,68682.0],["2006-05-24",6.7177,7.1503,6.5447,6.6312,143662.0],["2006-05-25",6.962,6.962,6.7075,6.8908,52426.0],["2006-05-26",6.9111,7.0027,6.8042,6.8857,71222.0],["2006-05-30",6.9976,6.9976,6.5651,6.5701,143256.0],["2006-05-31",6.6414,6.7381,6.6007,6.6261,96012.0],["2006-06-01",6.6668,6.7635,6.6007,6.6617,601066.0],["2006-06-02",6.7992,7.0282,6.6923,6.9417,206451.0],["2006-06-05",6.9162,7.0791,6.8806,6.9722,171806.0],["2006-06-06",7.0027,7.1605,6.9875,7.1401,151994.0],["2006-06-07",6.8246,6.9467,6.7279,6.7381,95402.0],["2006-06-08",6.7737,6.9824,6.7737,6.9162,57709.0],["2006-06-09",6.9213,6.9569,6.8246,6.8551,31598.0],["2006-06-12",6.8704,6.8959,6.6414,6.6414,39726.0],["2006-06-13",6.6109,6.621,6.5142,6.56,60249.0],["2006-06-14",6.621,6.8399,6.621,6.7279,41453.0],["2006-06-15",6.7534,6.9416,6.6923,6.9213,144983.0],["2006-06-16",6.789,6.8093,6.677,6.677,26111.0],["2006-06-19",6.733,6.7432,6.621,6.6312,47142.0],["2006-06-20",6.7025,6.733,6.6312,6.6465,40742.0],["2006-06-21",6.6516,6.7025,6.6363,6.6414,36474.0],["2006-06-22",6.621,6.6923,6.6007,6.6058,87071.0],["2006-06-23",6.6821,6.7279,6.6617,6.6872,27026.0],["2006-06-26",6.7228,6.733,6.6363,6.6668,24079.0],["2006-06-27",6.7279,6.7737,6.5192,6.5752,105359.0],["2006-06-28",6.733,6.7635,6.6465,6.7075,37694.0],["2006-06-29",6.7381,6.8551,6.7177,6.845,23165.0],["2006-06-30",6.8908,6.8908,6.677,6.7839,48666.0],["2006-07-03",6.789,6.8399,6.7432,6.7533,10058.0],["2006-07-05",6.7025,6.8551,6.7025,6.8348,13614.0],["2006-07-06",6.8959,6.8959,6.7279,6.7686,26924.0],["2006-07-07",6.8297,6.8602,6.7992,6.7992,39929.0],["2006-07-10",6.7686,6.8704,6.7686,6.8399,19710.0],["2006-07-11",6.7533,6.789,6.7177,6.7533,19406.0],["2006-07-12",6.8093,6.8602,6.7177,6.7177,36881.0],["2006-07-13",6.7177,6.8093,6.7177,6.7483,69698.0],["2006-07-14",6.7584,6.8399,6.7584,6.8348,40843.0],["2006-07-17",6.7075,6.7635,6.6974,6.7483,39421.0],["2006-07-18",6.7177,6.7992,6.6567,6.7432,51918.0],["2006-07-19",6.733,7.0231,6.6617,6.9417,112674.0],["2006-07-20",7.0129,7.0129,6.9417,6.9925,34646.0],["2006-07-21",6.9518,7.0536,6.8144,6.9518,33122.0],["2006-07-24",6.9366,6.9773,6.733,6.8551,72136.0],["2006-07-25",6.8551,6.8551,6.5447,6.5803,278689.0],["2006-07-26",6.6923,6.8144,6.6109,6.789,59944.0],["2006-07-27",6.8246,6.9366,6.733,6.8399,68682.0],["2006-07-28",6.85,6.9467,6.7737,6.8602,29667.0],["2006-07-31",6.8857,7.0231,6.845,7.0027,37389.0],["2006-08-01",6.9569,7.0485,6.9264,7.0383,58420.0],["2006-08-02",7.1249,7.1249,6.9213,6.9976,64110.0],["2006-08-03",6.9467,7.0231,6.9213,6.9722,29261.0],["2006-08-04",6.9518,7.0841,6.9518,7.0587,41351.0],["2006-08-07",6.962,7.0587,6.8653,6.9824,63094.0],["2006-08-08",6.9264,7.0434,6.8246,6.9671,55372.0],["2006-08-09",7.0791,7.0943,7.0078,7.0485,48463.0],["2006-08-10",7.0943,7.0943,6.8959,7.0282,67462.0],["2006-08-11",7.0333,7.1147,6.9875,7.0231,14224.0],["2006-08-14",6.9518,6.9569,6.8297,6.845,40132.0],["2006-08-15",6.8704,6.9467,6.8704,6.9467,10770.0],["2006-08-16",6.9162,6.9976,6.8551,6.8959,28448.0],["2006-08-17",6.8093,6.9417,6.8093,6.9417,21539.0],["2006-08-18",6.8959,6.9569,6.8704,6.9315,14427.0],["2006-08-21",7.0434,7.0485,6.9824,7.0231,58014.0],["2006-08-22",7.0485,7.0943,7.0129,7.074,45415.0],["2006-08-23",7.1096,7.1808,7.0841,7.1758,121615.0],["2006-08-24",7.2114,7.3284,7.018,7.3132,125374.0],["2006-08-25",7.1656,7.1707,6.9569,7.1045,103937.0],["2006-08-28",7.1401,7.1401,6.9875,7.0282,53848.0],["2006-08-29",6.9315,7.0434,6.8551,6.9417,88087.0],["2006-08-30",6.9671,7.0282,6.8959,6.9824,21234.0],["2006-08-31",7.074,7.1503,6.962,7.1452,67361.0],["2006-09-01",7.018,7.1452,6.9467,7.1249,59842.0],["2006-09-05",7.1401,7.2165,7.0689,7.1961,20117.0],["2006-09-06",7.1249,7.2165,7.1249,7.191,64516.0],["2006-09-07",7.0689,7.2114,6.962,7.135,70815.0],["2006-09-08",7.1198,7.1249,7.074,7.0841,39827.0],["2006-09-11",6.9773,7.0078,6.9009,6.9976,31293.0],["2006-09-12",6.8958,7.0231,6.8704,6.9417,30683.0],["2006-09-13",6.8806,6.9875,6.845,6.8755,70815.0],["2006-09-14",6.9722,6.9875,6.8806,6.962,30480.0],["2006-09-15",6.8806,7.0994,6.8806,7.0994,31598.0],["2006-09-18",6.9671,7.074,6.9417,7.0485,33934.0],["2006-09-19",6.9976,7.0383,6.9925,7.0282,81686.0],["2006-09-20",6.9569,7.0485,6.9569,6.9671,47955.0],["2006-09-21",6.9518,6.9722,6.8857,6.9162,57912.0],["2006-09-22",6.8348,6.8348,6.733,6.7839,16764.0],["2006-09-25",6.7584,6.7584,6.56,6.7177,9652.0],["2006-09-26",6.6363,6.7432,6.5651,6.733,26010.0],["2006-09-27",6.733,6.733,6.5651,6.6007,46939.0],["2006-09-28",6.6668,6.6974,6.6159,6.6516,27127.0],["2006-09-29",6.6414,6.7076,6.5294,6.6414,72746.0],["2006-10-02",6.5956,6.6617,6.5396,6.6363,17272.0],["2006-10-03",6.5803,6.6058,6.4989,6.5905,27026.0],["2006-10-04",6.4582,6.6159,6.4175,6.6159,75997.0],["2006-10-05",6.5752,6.621,6.4989,6.6109,48870.0],["2006-10-06",6.4633,6.6109,6.4124,6.4684,57810.0],["2006-10-09",6.3869,6.6159,6.3869,6.5803,121514.0],["2006-10-10",6.4582,6.5294,6.3717,6.448,109118.0],["2006-10-11",6.3971,6.6159,6.3666,6.5854,211125.0],["2006-10-12",6.5396,6.6872,6.4785,6.6312,89408.0],["2006-10-13",6.6414,6.6668,6.6109,6.6312,54254.0],["2006-10-16",6.621,6.6872,6.5701,6.6363,70307.0],["2006-10-17",6.6058,6.6617,6.6007,6.6414,93675.0],["2006-10-18",6.6363,6.6363,6.6058,6.6159,153213.0],["2006-10-19",6.6668,6.7381,6.6109,6.7075,112573.0],["2006-10-20",6.6872,6.7584,6.6719,6.677,42875.0],["2006-10-23",6.6109,6.7279,6.6109,6.6974,43180.0],["2006-10-24",6.6414,6.7177,6.5701,6.6617,62382.0],["2006-10-25",6.5854,6.6516,6.5192,6.6159,133502.0],["2006-10-26",6.6159,6.733,6.565,6.7126,119278.0],["2006-10-27",6.6261,6.7025,6.5396,6.5752,189179.0],["2006-10-30",6.5142,6.7177,6.5142,6.7177,36881.0],["2006-10-31",6.5447,6.6159,6.4887,6.6058,77013.0],["2006-11-01",6.6261,6.7941,6.5905,6.7941,115113.0],["2006-11-02",6.6923,6.7839,6.6312,6.6974,90526.0],["2006-11-03",6.7534,6.7534,6.6872,6.7177,56185.0],["2006-11-06",6.6923,6.8042,6.6465,6.7025,118364.0],["2006-11-07",6.7432,6.7432,6.6821,6.7177,82499.0],["2006-11-08",6.7686,6.8704,6.7126,6.8399,98958.0],["2006-11-09",6.8704,7.0689,6.8602,7.0536,97333.0],["2006-11-10",7.074,7.135,7.018,7.0943,85852.0],["2006-11-13",7.0791,7.1452,7.0689,7.1147,78029.0],["2006-11-14",7.0536,7.0841,6.9315,7.0587,33325.0],["2006-11-15",7.0282,7.1096,6.9976,7.0434,42367.0],["2006-11-16",6.9417,6.9976,6.9213,6.9366,31902.0],["2006-11-17",6.8704,6.9518,6.8297,6.9009,59842.0],["2006-11-20",6.7992,7.0129,6.7584,6.8602,72136.0],["2006-11-21",6.7483,6.7941,6.7279,6.7432,32106.0],["2006-11-22",6.6617,6.6872,6.5956,6.621,83718.0],["2006-11-24",6.6719,6.6923,6.621,6.6363,33426.0],["2006-11-27",6.6668,6.677,6.6261,6.6312,42875.0],["2006-11-28",6.6261,6.6261,6.5701,6.6007,125171.0],["2006-11-29",6.621,6.7279,6.56,6.7075,79553.0],["2006-11-30",6.7432,6.8195,6.7177,6.7483,66243.0],["2006-12-01",6.7686,6.8399,6.7228,6.8093,62586.0],["2006-12-04",6.7279,6.7432,6.6007,6.6007,118161.0],["2006-12-05",6.6668,6.6923,6.6159,6.6159,125882.0],["2006-12-06",6.5905,6.6159,6.5854,6.6058,88189.0],["2006-12-07",6.5905,6.6312,6.5905,6.6109,147015.0],["2006-12-08",6.5854,6.6617,6.5854,6.5905,11786.0],["2006-12-11",6.5803,6.6159,6.5447,6.5498,87681.0],["2006-12-12",6.5752,6.5905,6.5447,6.5651,50394.0],["2006-12-13",6.4887,6.5701,6.4734,6.5549,40132.0],["2006-12-14",6.56,6.5651,6.5294,6.5345,85242.0],["2006-12-15",6.5142,6.5956,6.5142,6.5651,54051.0],["2006-12-18",6.5651,6.5651,6.4938,6.5142,108814.0],["2006-12-19",6.4887,6.5142,6.4633,6.5142,55067.0],["2006-12-20",6.4887,6.5243,6.4073,6.4531,131572.0],["2006-12-21",6.4531,6.4684,6.4073,6.4276,57607.0],["2006-12-22",6.448,6.504,6.4073,6.4327,56591.0],["2006-12-26",6.4327,6.5192,6.4276,6.4582,60249.0],["2006-12-27",6.4582,6.4938,6.4022,6.4276,121412.0],["2006-12-28",6.4276,6.5192,6.4276,6.4836,75082.0],["2006-12-29",6.4684,6.5396,6.448,6.5142,75387.0],["2007-01-03",6.504,6.5142,6.4073,6.4175,102718.0],["2007-01-04",6.3615,6.4633,6.2851,6.3462,144780.0],["2007-01-05",6.3259,6.3717,6.3259,6.336,60452.0],["2007-01-08",6.3157,6.3462,6.3106,6.3309,79959.0],["2007-01-09",6.3055,6.3462,6.3004,6.336,85954.0],["2007-01-10",6.2902,6.3055,6.2699,6.2699,38811.0],["2007-01-11",6.2343,6.336,6.1783,6.3004,85852.0],["2007-01-12",6.2851,6.3004,6.1834,6.2699,122428.0],["2007-01-16",6.2495,6.3259,6.2444,6.2902,79248.0],["2007-01-17",6.2343,6.3106,6.1834,6.3055,131877.0],["2007-01-18",6.2597,6.3106,6.2088,6.2546,108001.0],["2007-01-19",6.2343,6.2953,6.2088,6.2648,22860.0],["2007-01-22",6.275,6.275,6.1426,6.1681,43688.0],["2007-01-23",6.2597,6.3055,6.2597,6.2801,57506.0],["2007-01-24",6.3208,6.4124,6.3208,6.3411,105664.0],["2007-01-25",6.3462,6.3462,6.107,6.1986,52426.0],["2007-01-26",6.2495,6.2699,6.2292,6.2343,50597.0],["2007-01-29",6.2292,6.2699,6.1935,6.2597,42164.0],["2007-01-30",6.2597,6.275,6.1986,6.2597,58115.0],["2007-01-31",6.3055,6.4531,6.3055,6.3818,235001.0],["2007-02-01",6.4276,6.5396,6.4276,6.5396,24282.0],["2007-02-02",6.5498,6.6567,6.5396,6.6058,40437.0],["2007-02-05",6.5651,6.6007,6.5396,6.5905,72746.0],["2007-02-06",6.677,6.7025,6.6617,6.677,62890.0],["2007-02-07",6.6058,6.6567,6.5956,6.6109,65532.0],["2007-02-08",6.5803,6.677,6.5701,6.6363,50394.0],["2007-02-09",6.5854,6.6821,6.56,6.6668,71323.0],["2007-02-12",6.7076,6.7228,6.6261,6.6923,27026.0],["2007-02-13",6.677,6.7228,6.6363,6.7228,63195.0],["2007-02-14",6.733,6.7788,6.7279,6.7686,28651.0],["2007-02-15",6.7177,6.8144,6.6974,6.7432,101397.0],["2007-02-16",6.7534,6.7992,6.7126,6.7381,44298.0],["2007-02-20",6.7839,6.8195,6.7584,6.8042,43790.0],["2007-02-21",6.7839,6.7992,6.7126,6.7483,51003.0],["2007-02-22",6.7483,6.7788,6.6923,6.7737,38202.0],["2007-02-23",6.7635,6.7941,6.7483,6.7941,31293.0],["2007-02-26",6.7025,6.7177,6.5651,6.6465,200762.0],["2007-02-27",6.5752,6.6312,6.3157,6.3462,75184.0],["2007-02-28",6.4531,6.7584,6.3666,6.5854,100076.0],["2007-03-01",6.7279,6.7635,6.6363,6.6872,102413.0],["2007-03-02",6.6159,6.8042,6.6109,6.7381,48463.0],["2007-03-05",6.5192,6.7584,6.504,6.621,123749.0],["2007-03-06",6.5803,6.6719,6.5498,6.6465,75590.0],["2007-03-07",6.6465,6.733,6.6363,6.7279,71526.0],["2007-03-08",6.9025,6.9501,6.8496,6.8972,83312.0],["2007-03-09",6.9025,6.9289,6.8866,6.9289,39726.0],["2007-03-12",6.8813,7.114,6.839,6.9977,90018.0],["2007-03-13",7.0664,7.151,7.0135,7.0558,100482.0],["2007-03-14",6.9448,7.0611,6.9183,7.0082,53238.0],["2007-03-15",7.04,7.04,6.9342,6.9606,43891.0],["2007-03-16",6.9924,7.0611,6.9553,7.0294,45314.0],["2007-03-19",7.0929,7.0929,6.9289,6.9977,123647.0],["2007-03-20",6.9977,7.0453,6.9025,6.9712,165405.0],["2007-03-21",6.9818,7.0294,6.9501,7.0294,66446.0],["2007-03-22",7.0294,7.0929,6.9659,6.9871,54661.0],["2007-03-23",7.0082,7.0664,6.9342,6.9342,76810.0],["2007-03-26",6.9924,7.077,6.9553,7.0082,76911.0],["2007-03-27",7.0294,7.0453,6.9818,6.9924,42062.0],["2007-03-28",7.0558,7.1669,7.0241,7.1352,106274.0],["2007-03-29",7.1087,7.1405,7.0611,7.1087,91948.0],["2007-03-30",7.1034,7.2039,7.0982,7.1828,48260.0],["2007-04-02",7.1934,7.2727,7.077,7.1934,126898.0],["2007-04-03",7.151,7.1775,6.8866,6.9712,162662.0],["2007-04-04",6.9924,7.0717,6.9395,7.0347,113995.0],["2007-04-05",7.0188,7.1087,7.0135,7.1087,65227.0],["2007-04-09",7.1034,7.1405,7.077,7.1352,52121.0],["2007-04-10",7.1722,7.352,7.1458,7.3309,57302.0],["2007-04-11",7.3626,7.4578,7.3573,7.4367,110744.0],["2007-04-12",7.5319,7.5319,7.4049,7.5107,85446.0],["2007-04-13",7.5372,7.59,7.5054,7.5583,94894.0],["2007-04-16",7.5848,7.6641,7.553,7.6324,106477.0],["2007-04-17",7.6535,7.7011,7.6324,7.6588,100787.0],["2007-04-18",7.6588,7.7646,7.6429,7.7064,62382.0],["2007-04-19",7.6429,7.6905,7.5054,7.6905,53950.0],["2007-04-20",7.6853,7.7223,7.6218,7.717,68885.0],["2007-04-23",8.2089,8.5474,8.1454,8.4416,269240.0],["2007-04-24",8.4152,8.7801,8.3358,8.6796,327762.0],["2007-04-25",8.5686,8.833,8.5368,8.7061,603199.0],["2007-04-26",8.5421,8.7167,8.5157,8.6215,234391.0],["2007-04-27",8.5686,8.6426,8.5527,8.5897,183896.0],["2007-04-30",8.5104,8.6691,8.4786,8.632,206248.0],["2007-05-01",8.6479,8.7008,8.5474,8.6003,202489.0],["2007-05-02",8.5051,8.6691,8.4892,8.6215,195174.0],["2007-05-03",8.6162,8.7167,8.5686,8.6426,180137.0],["2007-05-04",8.6373,8.759,8.5739,8.7167,150571.0],["2007-05-07",8.6479,8.9335,8.632,8.8172,340157.0],["2007-05-08",8.6743,8.7537,8.6215,8.6585,221183.0],["2007-05-09",8.6532,8.8436,8.6267,8.7854,265074.0],["2007-05-10",8.7378,8.8436,8.7008,8.7061,147625.0],["2007-05-11",8.7167,8.8013,8.7167,8.7748,112471.0],["2007-05-14",8.8013,9.071,8.7801,9.0393,262433.0],["2007-05-15",9.0552,9.1504,8.997,9.1133,206858.0],["2007-05-16",9.1081,9.1821,8.997,9.0922,230327.0],["2007-05-17",9.1081,9.2667,9.0816,9.2244,298806.0],["2007-05-18",9.3831,9.6793,9.3249,9.6211,531470.0],["2007-05-21",9.6264,9.8856,9.6158,9.7322,463499.0],["2007-05-22",9.5894,9.7005,9.5206,9.5524,462280.0],["2007-05-23",9.5471,9.5841,9.4519,9.5048,371754.0],["2007-05-24",9.4572,9.7269,9.2985,9.473,1205484.0],["2007-05-25",9.4254,9.4677,9.3619,9.3831,169266.0],["2007-05-29",9.6899,9.7586,9.4677,9.51,449580.0],["2007-05-30",9.3143,9.4889,9.2562,9.3884,383642.0],["2007-05-31",9.3884,9.4942,9.3302,9.4043,179426.0],["2007-06-01",9.3461,9.4519,9.3091,9.399,332537.0],["2007-06-04",9.4519,9.5365,9.3937,9.5206,286004.0],["2007-06-05",9.399,9.51,9.3567,9.3725,171196.0],["2007-06-06",9.3567,9.4095,9.1768,9.2826,150368.0],["2007-06-07",9.6474,9.7726,9.2499,9.2663,293319.0],["2007-06-08",9.3643,9.5603,9.2663,9.4514,247599.0],["2007-06-11",9.4568,9.5276,9.4514,9.5113,236830.0],["2007-06-12",9.4568,9.4786,9.2717,9.3915,196088.0],["2007-06-13",9.435,9.6637,9.3915,9.5657,183998.0],["2007-06-14",9.7932,9.7932,9.452,9.5714,318008.0],["2007-06-15",9.6226,9.8046,9.5771,9.6851,289966.0],["2007-06-18",9.7818,9.8842,9.6851,9.7534,239370.0],["2007-06-19",9.7534,9.924,9.7193,9.7761,199441.0],["2007-06-20",9.833,9.8444,9.7648,9.7818,223215.0],["2007-06-21",9.7989,9.7989,9.5316,9.5657,401320.0],["2007-06-22",9.6965,9.7079,9.5373,9.5998,3449015.0],["2007-06-25",9.5543,9.7591,9.5487,9.5714,292100.0],["2007-06-26",9.5543,9.6112,9.4065,9.5145,160223.0],["2007-06-27",9.4861,9.5486,9.4235,9.5486,247498.0],["2007-06-28",9.5714,9.6624,9.4633,9.5373,293522.0],["2007-06-29",9.5202,9.5828,9.4406,9.4747,224942.0],["2007-07-02",9.56,9.9752,9.5487,9.9126,728472.0],["2007-07-03",10.1572,10.5837,10.1117,10.4813,623113.0],["2007-07-05",10.5553,10.6178,10.2311,10.4017,284378.0],["2007-07-06",10.379,11.3572,10.3505,11.1069,1053389.0],["2007-07-09",11.124,11.6586,11.0955,11.4425,788213.0],["2007-07-10",11.3742,11.6074,11.232,11.3458,401930.0],["2007-07-11",11.3799,12.0169,11.3458,11.8292,528726.0],["2007-07-12",11.8007,11.869,11.3856,11.7041,360883.0],["2007-07-13",11.6188,11.7041,11.4254,11.4936,362509.0],["2007-07-16",11.5164,11.9543,11.3344,11.3742,402438.0],["2007-07-17",11.2946,11.6358,11.2605,11.5505,262128.0],["2007-07-18",11.5334,11.5334,11.2662,11.488,196088.0],["2007-07-19",11.4481,11.5391,11.2605,11.397,418389.0],["2007-07-20",11.3742,11.3742,11.0899,11.1922,300431.0],["2007-07-23",11.3628,11.3628,11.0955,11.1809,299720.0],["2007-07-24",11.3117,11.3117,10.4927,10.5439,515112.0],["2007-07-25",10.561,10.7998,10.2368,10.5439,497434.0],["2007-07-26",10.5041,10.5666,9.9126,10.1117,414426.0],["2007-07-27",10.2084,10.2425,9.9126,10.0719,368910.0],["2007-07-30",10.2652,10.288,9.8159,10.0946,302260.0],["2007-07-31",10.1913,10.2937,9.924,9.9354,303682.0],["2007-08-01",10.0434,10.0434,9.7306,9.9354,307035.0],["2007-08-02",10.2652,10.3505,10.0207,10.2595,352654.0],["2007-08-03",10.2254,10.2254,9.6681,9.7022,292100.0],["2007-08-06",9.8159,9.9411,9.2984,9.5373,394106.0],["2007-08-07",9.7761,10.6008,9.7079,10.5496,440131.0],["2007-08-08",10.5666,11.1354,10.4358,10.7657,470510.0],["2007-08-09",10.4813,11.2718,10.3505,11.0102,667715.0],["2007-08-10",10.7088,11.1012,10.2368,10.8282,551993.0],["2007-08-13",10.7373,10.7373,10.2539,10.2993,254406.0],["2007-08-14",10.2539,10.3847,9.9126,9.924,180035.0],["2007-08-15",9.9922,10.1742,9.6795,9.7306,244043.0],["2007-08-16",9.6453,10.1401,9.3041,10.0719,343205.0],["2007-08-17",10.3107,10.6121,9.9752,10.4927,328778.0],["2007-08-20",11.0387,11.2491,10.6804,11.2036,366573.0],["2007-08-21",10.9818,11.033,10.7543,10.8339,240589.0],["2007-08-22",10.9591,11.1524,10.9306,11.0728,220269.0],["2007-08-23",11.2491,11.2605,10.7657,10.9704,388112.0],["2007-08-24",10.8339,11.0273,10.8226,10.9761,276454.0],["2007-08-27",10.9477,11.232,10.8453,11.0045,319532.0],["2007-08-28",11.0557,11.0955,10.578,10.6406,196190.0],["2007-08-29",10.9534,11.0216,10.7031,11.0216,191821.0],["2007-08-30",11.1092,11.2901,10.9457,11.15,189890.0],["2007-08-31",11.2901,11.3077,11.1033,11.1617,173736.0],["2007-09-04",11.3836,11.3836,11.15,11.3544,187554.0],["2007-09-05",11.3252,11.3427,11.0975,11.1734,129642.0],["2007-09-06",11.2318,11.2843,11.0216,11.0683,126797.0],["2007-09-07",11.1676,11.3427,11.1676,11.2668,211836.0],["2007-09-10",11.1208,11.2668,10.9749,10.9924,273710.0],["2007-09-11",11.1033,11.3252,11.0099,11.3193,244246.0],["2007-09-12",11.331,11.5295,11.296,11.5003,263754.0],["2007-09-13",11.4536,11.7338,11.3368,11.4186,459130.0],["2007-09-14",11.4186,11.4361,11.3193,11.366,156769.0],["2007-09-17",11.4594,11.6054,11.3252,11.3369,142037.0],["2007-09-18",11.5762,11.7221,11.3135,11.6696,390449.0],["2007-09-19",11.8155,12.8021,11.7338,12.5861,1511198.0],["2007-09-20",12.4869,12.6678,12.3993,12.481,1093826.0],["2007-09-21",12.4927,13.0823,12.411,12.8838,1261364.0],["2007-09-24",12.9539,13.6719,12.9072,13.1349,759663.0],["2007-09-25",12.9714,13.3742,12.878,13.2224,649021.0],["2007-09-26",13.2108,13.2808,12.8897,13.1349,361899.0],["2007-09-27",13.2458,13.2633,12.7612,13.0181,331216.0],["2007-09-28",12.9772,13.2399,12.8897,13.0298,292100.0],["2007-10-01",13.3567,15.289,13.2808,14.3608,1296822.0],["2007-10-02",14.6235,15.324,14.6001,15.0029,1140155.0],["2007-10-03",14.9737,15.3182,14.6001,14.641,831901.0],["2007-10-04",14.8745,15.038,14.6527,14.7344,359969.0],["2007-10-05",14.9154,15.2481,14.9154,15.0204,451714.0],["2007-10-08",15.1897,15.8144,15.1781,15.7326,545490.0],["2007-10-09",15.7151,16.1705,15.3649,15.6451,471322.0],["2007-10-10",15.8961,15.9953,15.2364,15.6801,446024.0],["2007-10-11",15.972,16.153,14.8862,15.2948,558902.0],["2007-10-12",15.4933,15.5809,15.1372,15.2306,310794.0],["2007-10-15",15.0438,15.1956,14.2557,14.5943,748894.0],["2007-10-16",14.39,14.676,14.3199,14.606,309270.0],["2007-10-17",14.5359,14.5476,13.8646,14.2791,591617.0],["2007-10-18",14.209,14.5768,14.1273,14.5418,416865.0],["2007-10-19",14.4659,14.5301,13.4734,13.5552,502006.0],["2007-10-22",13.7887,14.209,13.2633,14.1681,497230.0],["2007-10-23",14.5242,15.0671,14.425,15.0438,553009.0],["2007-10-24",14.9504,15.0613,14.4775,14.9679,432613.0],["2007-10-25",14.7344,15.1197,14.6001,15.0788,257150.0],["2007-10-26",15.1547,15.2073,14.7694,15.1781,234798.0],["2007-10-29",15.2364,15.2598,14.9212,15.0613,353060.0],["2007-10-30",15.038,15.108,14.5651,14.6643,444195.0],["2007-10-31",14.7869,15.2773,14.7402,15.1781,537261.0],["2007-11-01",14.9387,15.0613,14.6293,14.6702,371551.0],["2007-11-02",14.7402,14.9562,14.6293,14.8687,413207.0],["2007-11-05",14.8395,14.8395,13.8646,14.0981,581050.0],["2007-11-06",14.5826,14.9154,14.3141,14.9095,290474.0],["2007-11-07",14.8278,15.1139,14.5651,14.5651,551688.0],["2007-11-08",14.8745,15.1138,14.1973,14.8628,484124.0],["2007-11-09",14.676,15.0088,14.4308,14.7227,306324.0],["2007-11-12",14.676,14.8278,14.3199,14.3958,428854.0],["2007-11-13",14.5359,15.0204,14.3841,15.0204,291795.0],["2007-11-14",15.0438,15.2948,14.8628,14.9562,369113.0],["2007-11-15",14.5768,14.8979,14.4367,14.7227,293726.0],["2007-11-16",14.4192,14.5709,10.8873,14.1798,2616403.0],["2007-11-19",13.8529,13.8646,11.4127,11.7805,1923694.0],["2007-11-20",12.2767,12.4869,11.3835,11.7221,1084580.0],["2007-11-21",12.0315,12.1716,11.5704,11.7396,673913.0],["2007-11-23",11.9673,11.9673,11.3077,11.5937,403657.0],["2007-11-26",11.7397,11.8331,11.3719,11.3719,494284.0],["2007-11-27",11.3836,11.6171,11.1792,11.4536,483210.0],["2007-11-28",11.6754,12.1775,11.6171,12.1074,464210.0],["2007-11-29",12.2942,12.3234,11.582,11.7338,400304.0],["2007-11-30",12.0257,12.5628,11.9031,12.4285,424078.0],["2007-12-03",12.4694,12.5394,12.1892,12.3643,435153.0],["2007-12-04",12.2942,12.3234,11.6988,11.8272,476809.0],["2007-12-05",11.8447,12.376,11.8447,12.3409,295961.0],["2007-12-06",12.1074,12.3701,12.0024,12.3118,270459.0],["2007-12-07",12.2884,12.3468,12.0782,12.1658,169875.0],["2007-12-10",12.1191,12.9189,12.1191,12.7321,367589.0],["2007-12-11",12.8021,13.0648,12.2067,12.2183,258064.0],["2007-12-12",12.8371,12.9014,12.2067,12.4168,212852.0],["2007-12-13",12.5219,12.5803,11.9848,12.3468,243129.0],["2007-12-14",12.1716,12.376,11.5704,11.7046,330200.0],["2007-12-17",11.7221,11.7572,11.3135,11.5003,229108.0],["2007-12-18",11.7688,12.2417,11.5003,12.1308,341579.0],["2007-12-19",11.9148,12.0549,11.6462,11.8447,217932.0],["2007-12-20",11.6754,11.9848,11.4186,11.9615,321056.0],["2007-12-21",11.9498,12.7204,11.8798,12.5628,567131.0],["2007-12-24",12.4927,13.0356,12.4694,13.0006,126695.0],["2007-12-26",12.9714,13.5844,12.697,13.1465,523545.0],["2007-12-27",13.1232,13.3275,12.7904,12.8371,331013.0],["2007-12-28",13.094,13.2691,12.3468,12.8488,423875.0],["2007-12-31",12.8138,13.1641,12.3468,12.913,567741.0],["2008-01-02",12.9831,13.2341,12.7496,13.0298,575970.0],["2008-01-03",13.0765,13.3042,12.8488,13.0415,464210.0],["2008-01-04",12.878,12.9539,12.4285,12.627,338938.0],["2008-01-07",12.6212,12.9305,12.2942,12.3993,576275.0],["2008-01-08",12.3409,12.5569,11.8564,11.8798,366878.0],["2008-01-09",11.7338,11.9323,11.2493,11.7513,339344.0],["2008-01-10",11.4828,11.9148,11.2551,11.4945,410261.0],["2008-01-11",11.5295,11.6171,11.3485,11.366,194767.0],["2008-01-14",11.477,11.5645,11.0625,11.331,314757.0],["2008-01-15",11.0917,11.1267,10.9457,11.0333,251866.0],["2008-01-16",10.683,11.0216,10.4378,10.7414,349606.0],["2008-01-17",10.8582,10.9457,10.1927,10.397,456997.0],["2008-01-18",11.2143,11.3368,10.5371,10.7589,532790.0],["2008-01-22",10.1693,11.045,10.1518,10.6363,339547.0],["2008-01-23",10.0584,10.7589,10.0409,10.683,385775.0],["2008-01-24",10.7823,10.9632,10.3036,10.5955,310998.0],["2008-01-25",10.7706,10.7823,10.1868,10.2569,225552.0],["2008-01-28",10.4378,11.4361,10.3036,11.3135,582473.0],["2008-01-29",11.3836,11.8973,11.3836,11.6579,668528.0],["2008-01-30",11.4594,12.1133,11.3777,11.7688,421538.0],["2008-01-31",11.4419,12.2417,11.4244,12.0549,277063.0],["2008-02-01",11.798,12.5336,11.6929,12.376,419710.0],["2008-02-04",12.3526,12.481,12.0257,12.1833,269240.0],["2008-02-05",11.728,11.8155,11.4478,11.6696,356921.0],["2008-02-06",11.9206,12.1016,11.5879,11.6813,255118.0],["2008-02-07",11.5704,11.9907,11.5704,11.9615,191922.0],["2008-02-08",11.8856,12.0957,11.8039,11.8506,129946.0],["2008-02-11",11.9323,12.2417,11.7046,11.9498,220167.0],["2008-02-12",12.0082,12.1541,11.763,11.9732,205232.0],["2008-02-13",12.0257,12.2592,11.9732,12.1775,150470.0],["2008-02-14",12.3293,12.4577,11.9673,12.0782,153721.0],["2008-02-15",12.2008,12.2417,11.8039,11.9673,140919.0],["2008-02-19",12.446,12.7146,12.2008,12.3643,267818.0],["2008-02-20",12.3701,12.4869,12.014,12.376,167437.0],["2008-02-21",12.6679,12.8196,12.4052,12.4577,536245.0],["2008-02-22",12.5511,12.843,12.0841,12.2242,320040.0],["2008-02-25",12.2942,12.8138,12.2709,12.6737,180848.0],["2008-02-26",12.5628,12.843,12.2709,12.6036,341681.0],["2008-02-27",12.2417,12.3701,11.6754,11.7396,793090.0],["2008-02-28",11.7338,11.763,11.1384,11.2084,507289.0],["2008-02-29",11.1209,11.3894,11.0391,11.1442,426110.0],["2008-03-03",11.2551,11.3018,10.432,10.7764,464820.0],["2008-03-04",11.025,11.0309,10.6048,10.9895,303886.0],["2008-03-05",11.0486,11.0723,10.6936,10.8297,181661.0],["2008-03-06",10.7823,10.8001,10.3977,10.3977,150978.0],["2008-03-07",10.2971,10.593,10.2852,10.4154,164287.0],["2008-03-10",10.4154,10.4214,10.0722,10.1491,190602.0],["2008-03-11",10.2971,11.0901,10.2971,11.0901,323799.0],["2008-03-12",10.9717,10.9717,10.3681,10.445,286715.0],["2008-03-13",10.3267,10.8711,10.2142,10.7468,204013.0],["2008-03-14",10.6285,10.6403,9.8237,10.0249,384150.0],["2008-03-17",9.7586,10.084,9.6994,9.8651,313131.0],["2008-03-18",10.0959,11.1907,9.9302,11.0901,389534.0],["2008-03-19",11.2321,11.2321,10.2971,10.3385,323901.0],["2008-03-20",10.445,10.6226,10.1551,10.5042,640182.0],["2008-03-24",10.5693,10.8534,10.5634,10.6226,310185.0],["2008-03-25",10.445,10.5042,10.2497,10.3089,182270.0],["2008-03-26",10.4924,10.7942,10.4273,10.6995,263042.0],["2008-03-27",10.8889,10.8889,10.516,10.5811,344018.0],["2008-03-28",10.6462,10.6995,10.4095,10.5101,274015.0],["2008-03-31",10.5397,10.8593,10.522,10.8119,280721.0],["2008-04-01",10.9717,11.6286,10.9244,11.5398,702462.0],["2008-04-02",11.4451,11.4688,11.2794,11.3741,327050.0],["2008-04-03",11.2913,11.5398,11.2439,11.4925,349504.0],["2008-04-04",11.599,11.96,11.457,11.7351,248006.0],["2008-04-07",11.8061,12.1198,11.747,11.8298,170383.0],["2008-04-08",11.7351,12.173,11.7233,12.0192,167437.0],["2008-04-09",11.9541,11.9896,11.4096,11.5162,170383.0],["2008-04-10",11.5517,11.5872,11.3445,11.4866,162154.0],["2008-04-11",11.3031,11.5872,11.2262,11.2617,141021.0],["2008-04-14",11.2084,11.7174,11.1433,11.4925,239268.0],["2008-04-15",11.5576,11.7765,11.5339,11.7647,243230.0],["2008-04-16",11.9482,12.3743,11.8771,12.2322,314046.0],["2008-04-17",12.102,12.1198,11.8831,12.031,148539.0],["2008-04-18",12.1198,12.3328,12.0488,12.2736,191821.0],["2008-04-21",12.5577,12.6938,12.2855,12.6169,256946.0],["2008-04-22",12.682,12.7116,11.8949,12.1435,181356.0],["2008-04-23",12.173,12.2736,11.8712,12.2381,185826.0],["2008-04-24",12.1316,12.4749,11.747,12.179,184404.0],["2008-04-25",12.1435,12.2263,11.7292,12.0073,143764.0],["2008-04-28",12.0724,12.1198,11.8239,11.8535,168961.0],["2008-04-29",11.8772,12.1139,11.7706,11.8653,202082.0],["2008-04-30",11.9304,12.1257,11.8121,11.8712,149047.0],["2008-05-01",11.889,12.3802,11.889,12.3269,342290.0],["2008-05-02",12.3802,12.4808,12.0192,12.0606,243637.0],["2008-05-05",12.0606,12.2026,11.9896,12.0902,234086.0],["2008-05-06",11.9304,11.9422,11.7825,11.8357,218542.0],["2008-05-07",11.6523,11.8121,11.3031,11.3268,215290.0],["2008-05-08",11.3564,11.4925,11.3327,11.4688,155448.0],["2008-05-09",11.3445,11.5813,11.2676,11.4215,169774.0],["2008-05-12",11.4096,11.9067,11.3978,11.8357,181661.0],["2008-05-13",11.5931,11.6996,11.4215,11.5931,104038.0],["2008-05-14",11.4747,11.9422,11.4215,11.67,266497.0],["2008-05-15",11.6641,11.9008,11.6345,11.8653,176276.0],["2008-05-16",11.9659,12.1198,11.7884,11.9896,218237.0],["2008-05-19",12.1316,12.7234,12.1316,12.4275,531368.0],["2008-05-20",12.3979,12.7944,12.2855,12.5399,258267.0],["2008-05-21",12.5695,13.0193,12.4512,12.5399,257861.0],["2008-05-22",12.5991,12.5991,12.102,12.2026,161239.0],["2008-05-23",12.0073,12.0133,11.6878,11.8121,132994.0],["2008-05-27",11.6937,12.0902,11.6641,11.8416,138582.0],["2008-05-28",11.9127,11.9837,11.7174,11.7174,183388.0],["2008-05-29",11.4096,11.4866,10.9836,11.025,539699.0],["2008-05-30",11.1197,11.1315,10.8534,10.8711,354381.0],["2008-06-02",11.0072,11.3564,10.948,11.0309,705104.0],["2008-06-03",10.9244,11.0072,10.7113,10.7646,545287.0],["2008-06-04",10.8238,10.9125,10.6817,10.8179,431190.0],["2008-06-05",10.735,11.0131,10.6877,11.0131,367690.0],["2008-06-06",11.0131,11.0131,10.6772,10.6892,528930.0],["2008-06-09",10.6652,10.7792,10.2813,10.4073,710895.0],["2008-06-10",10.2034,10.2034,9.9814,10.0234,508813.0],["2008-06-11",10.0774,10.1734,10.0174,10.1314,462890.0],["2008-06-12",10.1074,10.1854,9.9334,9.9994,268427.0],["2008-06-13",10.0654,10.1254,9.9034,10.1134,264262.0],["2008-06-16",10.1494,10.2453,10.1314,10.1494,180645.0],["2008-06-17",10.2034,10.2273,9.9934,10.0594,208077.0],["2008-06-18",10.0294,10.0294,9.9094,9.9334,212141.0],["2008-06-19",9.9034,10.1494,9.8135,10.0654,238557.0],["2008-06-20",9.9034,9.9514,9.7175,9.7595,352958.0],["2008-06-23",9.5975,9.7235,9.4775,9.5735,292303.0],["2008-06-24",9.4116,9.6155,9.3516,9.3516,252578.0],["2008-06-25",9.5255,9.8255,9.4236,9.6155,314960.0],["2008-06-26",9.6395,9.6635,9.3036,9.3576,277470.0],["2008-06-27",9.2976,9.5315,9.2436,9.4775,966927.0],["2008-06-30",9.3036,9.4895,9.1536,9.2916,345542.0],["2008-07-01",9.4355,10.3713,9.3396,10.3233,1111199.0],["2008-07-02",10.0054,10.3713,9.9634,10.3173,923341.0],["2008-07-03",10.0954,10.1614,9.8614,9.9874,450901.0],["2008-07-07",10.0054,10.2393,9.4475,9.5675,459232.0],["2008-07-08",9.6035,10.1434,9.5795,10.1314,460959.0],["2008-07-09",10.1734,10.3173,10.0534,10.0834,310083.0],["2008-07-10",10.0114,10.1554,9.8494,10.0414,292303.0],["2008-07-11",9.9694,10.2813,9.8674,10.2753,377241.0],["2008-07-14",10.3773,10.5513,9.9154,10.0954,330708.0],["2008-07-15",9.9934,10.2633,9.7655,9.9634,370230.0],["2008-07-16",9.7835,10.2933,9.7775,10.1974,289865.0],["2008-07-17",10.2213,10.6352,10.2213,10.5872,299314.0],["2008-07-18",10.5933,10.6112,10.4433,10.4973,213766.0],["2008-07-21",10.7072,10.7612,10.4073,10.5273,266802.0],["2008-07-22",10.5813,10.7972,10.4613,10.7972,217221.0],["2008-07-23",10.8752,11.0911,10.7972,10.8392,236017.0],["2008-07-24",10.9172,10.9772,10.3473,10.4913,237947.0],["2008-07-25",10.6472,10.9472,10.5513,10.7672,246685.0],["2008-07-28",10.8632,10.8632,10.4613,10.6472,229006.0],["2008-07-29",10.6652,10.9472,10.5573,10.9172,180442.0],["2008-07-30",10.9712,11.0431,10.7192,10.9112,205435.0],["2008-07-31",11.1511,11.1571,10.9292,11.0311,235610.0],["2008-08-01",11.0671,11.0671,10.5513,10.6112,359156.0],["2008-08-04",10.7252,10.7792,10.3533,10.6532,293827.0],["2008-08-05",10.7732,10.7732,10.4853,10.7132,205740.0],["2008-08-06",10.8092,10.9292,10.7252,10.9292,248006.0],["2008-08-07",10.8452,10.9412,10.6232,10.6772,155854.0],["2008-08-08",10.5573,10.7912,10.4853,10.6592,186639.0],["2008-08-11",10.7012,11.0971,10.6532,11.0011,255422.0],["2008-08-12",10.9232,11.0851,10.8512,11.0791,297282.0],["2008-08-13",11.0011,11.0731,10.7972,11.0371,215900.0],["2008-08-14",10.6352,10.9891,9.6755,10.6412,899668.0],["2008-08-15",10.0894,10.3473,9.8434,10.0354,470205.0],["2008-08-18",10.0474,10.3233,9.9994,10.1734,266903.0],["2008-08-19",10.0234,10.2393,9.9994,10.1794,307746.0],["2008-08-20",10.0414,10.2034,9.9634,10.0594,314350.0],["2008-08-21",10.0114,10.1734,9.8974,9.9634,410058.0],["2008-08-22",10.14,10.1461,9.8782,9.9147,271678.0],["2008-08-25",9.9086,10.1035,9.6102,9.7746,221183.0],["2008-08-26",9.8051,9.9147,9.7076,9.8294,232258.0],["2008-08-27",9.8477,9.9573,9.7137,9.9025,186741.0],["2008-08-28",9.8842,10.0121,9.6406,9.9391,218338.0],["2008-08-29",9.8294,9.8903,9.6528,9.7685,147625.0],["2008-09-02",9.7076,9.9756,9.6833,9.7381,230632.0],["2008-09-03",9.7442,9.9086,9.5188,9.7198,301854.0],["2008-09-04",9.6041,9.6041,9.1047,9.1473,368910.0],["2008-09-05",9.0134,9.0377,8.6784,8.8185,293319.0],["2008-09-08",9.0255,9.1047,8.7515,8.922,251460.0],["2008-09-09",8.721,8.922,8.179,8.2399,1832864.0],["2008-09-10",8.2825,8.5505,8.1973,8.3495,754380.0],["2008-09-11",8.179,8.3983,8.0572,8.2034,349301.0],["2008-09-12",8.3434,8.4409,8.1729,8.3374,339649.0],["2008-09-15",7.9354,8.0329,7.6065,7.6979,241808.0],["2008-09-16",7.3751,8.0998,7.3751,8.0755,323901.0],["2008-09-17",8.0024,8.1912,7.5639,7.6857,352654.0],["2008-09-18",8.2216,9.7381,8.1547,9.6833,667004.0],["2008-09-19",9.5797,9.9025,8.8976,9.0316,943966.0],["2008-09-22",8.9464,9.0864,8.6175,8.6358,286918.0],["2008-09-23",8.6358,8.721,8.3008,8.3556,258572.0],["2008-09-24",8.4226,8.4652,8.1425,8.1425,165303.0],["2008-09-25",8.2704,8.6053,8.0389,8.4409,257759.0],["2008-09-26",8.2156,8.3983,8.0694,8.2277,212547.0],["2008-09-29",7.6614,7.9659,7.0036,7.4543,298907.0],["2008-09-30",7.4178,8.1607,7.0097,8.0877,351434.0],["2008-10-01",7.6431,7.9415,7.4787,7.6614,136550.0],["2008-10-02",7.5883,7.6431,6.9366,6.961,241503.0],["2008-10-03",7.0584,7.1193,6.5895,6.6991,223418.0],["2008-10-06",6.2484,6.2484,5.542,5.8404,518058.0],["2008-10-07",6.0901,6.1388,5.2862,5.4628,482905.0],["2008-10-08",5.0243,5.6638,4.7442,5.1949,485140.0],["2008-10-09",5.5542,5.6394,4.3971,4.4762,539090.0],["2008-10-10",4.1108,5.609,3.581,4.7442,575666.0],["2008-10-13",4.458,5.2314,4.4519,5.2131,225958.0],["2008-10-14",5.4141,5.6699,4.9025,5.1401,282854.0],["2008-10-15",4.8904,5.0548,4.5006,4.5006,215087.0],["2008-10-16",4.4519,4.9269,4.2631,4.8721,304495.0],["2008-10-17",4.5371,5.0122,4.3362,4.7259,294843.0],["2008-10-20",4.7868,5.2131,4.7807,5.0731,170586.0],["2008-10-21",4.8904,4.9025,4.4701,4.6528,272898.0],["2008-10-22",4.5006,4.5432,4.1595,4.2448,170078.0],["2008-10-23",4.2692,4.2753,3.6723,3.9098,347878.0],["2008-10-24",3.581,3.788,3.3313,3.6541,188468.0],["2008-10-27",3.3496,3.4165,3.1364,3.1486,328371.0],["2008-10-28",3.2278,3.581,3.0451,3.581,407924.0],["2008-10-29",3.4592,4.0438,3.3556,3.8063,376530.0],["2008-10-30",3.8246,4.0926,3.715,3.9768,248818.0],["2008-10-31",3.8063,4.2326,3.5871,4.1656,291490.0],["2008-11-03",4.2631,4.5189,4.1291,4.3057,210414.0],["2008-11-04",4.4153,4.464,4.0316,4.3057,258267.0],["2008-11-05",4.2326,4.3179,3.9647,3.9707,194970.0],["2008-11-06",3.922,4.0743,3.648,3.8611,223317.0],["2008-11-07",3.9098,4.2448,3.9098,4.2204,135839.0],["2008-11-10",4.2874,4.2935,3.7454,3.8063,133401.0],["2008-11-11",3.7637,3.9464,3.5688,3.7211,110439.0],["2008-11-12",3.6541,3.715,3.1242,3.1303,223723.0],["2008-11-13",3.0938,3.5993,2.8806,3.5627,267818.0],["2008-11-14",3.4896,3.7515,3.4653,3.4775,211430.0],["2008-11-17",3.4287,3.5079,3.3252,3.3374,145898.0],["2008-11-18",3.3374,3.5262,3.106,3.2887,191618.0],["2008-11-19",3.2278,3.2826,2.704,2.7162,200050.0],["2008-11-20",2.7162,2.8684,2.4726,2.4848,272593.0],["2008-11-21",2.5396,2.8867,2.4117,2.8745,276352.0],["2008-11-24",2.9293,3.5932,2.7893,3.5505,319938.0],["2008-11-25",3.5018,3.5384,3.2582,3.4896,272288.0],["2008-11-26",3.246,4.2022,3.2217,4.1108,329794.0],["2008-11-28",3.8977,3.9464,3.7089,3.9403,71222.0],["2008-12-01",3.788,3.8855,3.5444,3.5505,388925.0],["2008-12-02",3.6358,3.8063,3.5505,3.8002,344526.0],["2008-12-03",3.6784,3.8246,3.4592,3.782,212344.0],["2008-12-04",3.8581,3.9596,3.655,3.82,251968.0],["2008-12-05",3.7312,3.8073,3.4647,3.7883,218034.0],["2008-12-08",3.9089,4.2388,3.7629,4.0548,285090.0],["2008-12-09",4.0104,4.3213,3.9025,3.9787,470205.0],["2008-12-10",4.1881,4.4102,4.131,4.2388,171298.0],["2008-12-11",4.2198,4.3023,3.6804,3.7946,237947.0],["2008-12-12",3.6741,4.1754,3.6297,4.1754,173634.0],["2008-12-15",4.2008,4.3467,3.8454,3.9596,272390.0],["2008-12-16",4.0612,4.4736,3.9152,4.4673,350622.0],["2008-12-17",4.3911,4.5307,4.2579,4.3975,205842.0],["2008-12-18",4.4102,4.4102,3.9596,4.0612,173634.0],["2008-12-19",4.4229,4.7211,4.2008,4.5625,839419.0],["2008-12-22",4.5688,4.5688,4.1246,4.2008,466141.0],["2008-12-23",4.2135,4.315,3.8581,3.8771,198120.0],["2008-12-24",3.8962,4.0167,3.7883,3.8137,165811.0],["2008-12-26",3.8327,3.8771,3.4964,3.7375,483413.0],["2008-12-29",3.7439,3.9152,3.6233,3.7502,674421.0],["2008-12-30",3.82,4.1246,3.82,4.0992,719328.0],["2008-12-31",4.1246,4.3975,4.0294,4.2896,596595.0],["2009-01-02",4.315,4.9368,4.2896,4.8924,248920.0],["2009-01-05",4.8797,5.1145,4.7274,4.9813,171399.0],["2009-01-06",5.0955,5.2985,5.0574,5.2414,266395.0],["2009-01-07",5.1399,5.2732,4.867,4.9432,405282.0],["2009-01-08",4.8353,5.1082,4.8226,5.0193,295250.0],["2009-01-09",5.032,5.1272,4.8417,4.848,426923.0],["2009-01-12",4.8607,4.8607,4.2959,4.3467,229921.0],["2009-01-13",4.315,4.48,4.2579,4.4165,228498.0],["2009-01-14",4.3086,4.4038,4.1881,4.3086,236626.0],["2009-01-15",4.315,4.4546,4.0612,4.4355,217830.0],["2009-01-16",4.5434,4.5434,4.1246,4.334,132486.0],["2009-01-20",4.2515,4.3784,3.7629,3.7693,198120.0],["2009-01-21",3.8581,4.1056,3.7629,4.0739,150673.0],["2009-01-22",3.9533,4.0167,3.7883,3.8137,231140.0],["2009-01-23",3.8137,4.0548,3.7502,3.8835,183185.0],["2009-01-26",3.8835,4.0548,3.7566,3.9152,155448.0],["2009-01-27",3.9977,4.0421,3.8644,3.8898,161646.0],["2009-01-28",3.9977,4.2135,3.9977,4.1437,84226.0],["2009-01-29",4.0802,4.1437,3.9343,3.9406,91745.0],["2009-01-30",3.9914,4.0231,3.8708,3.9089,134620.0],["2009-02-02",3.82,4.0548,3.8073,3.966,246380.0],["2009-02-03",3.966,4.2135,3.9152,4.0929,232562.0],["2009-02-04",4.0929,4.2452,3.9977,4.0104,167640.0],["2009-02-05",3.9533,4.1881,3.9406,4.0104,154330.0],["2009-02-06",4.0167,4.2388,4.0167,4.1817,160426.0],["2009-02-09",4.2135,4.645,4.1944,4.518,147015.0],["2009-02-10",4.4863,4.7465,4.0802,4.0865,344830.0],["2009-02-11",4.1373,4.3023,3.9977,4.0675,166319.0],["2009-02-12",3.9723,4.0421,3.7756,3.9152,237236.0],["2009-02-13",3.9089,4.2325,3.82,4.1056,199949.0],["2009-02-17",3.9279,3.985,3.6487,3.6804,274726.0],["2009-02-18",3.7756,3.9469,3.5218,3.5218,169469.0],["2009-02-19",3.6043,3.7058,3.4139,3.4329,176479.0],["2009-02-20",3.5599,3.6677,3.2045,3.2109,434543.0],["2009-02-23",3.287,3.7248,2.9634,3.0141,380289.0],["2009-02-24",3.0649,3.1918,3.0015,3.1601,515722.0],["2009-02-25",3.1347,3.1664,2.9761,3.0713,391668.0],["2009-02-26",3.1537,3.3251,3.0966,3.2109,277266.0],["2009-02-27",2.8809,3.0141,2.7476,2.773,389534.0],["2009-03-02",2.5826,2.6969,2.1765,2.1892,572516.0],["2009-03-03",2.259,2.4367,2.056,2.056,255930.0],["2009-03-04",2.1321,2.4621,2.0623,2.2907,304394.0],["2009-03-05",2.2146,2.2527,1.9164,1.9544,189890.0],["2009-03-06",2.0052,2.1258,1.8466,1.9354,181661.0],["2009-03-09",1.8973,2.0433,1.6689,1.6752,249022.0],["2009-03-10",1.745,1.9291,1.7387,1.7894,341376.0],["2009-03-11",1.8148,1.8593,1.745,1.7514,240386.0],["2009-03-12",1.745,2.0115,1.707,1.9544,209398.0],["2009-03-13",1.9735,2.056,1.8783,1.8783,227279.0],["2009-03-16",1.8973,2.0369,1.8148,1.8339,195377.0],["2009-03-17",1.8466,2.0813,1.8466,2.075,297485.0],["2009-03-18",2.0687,2.2146,1.91,2.2146,336296.0],["2009-03-19",2.2654,2.5382,2.2527,2.2781,299212.0],["2009-03-20",2.3098,2.405,2.1892,2.2146,297485.0],["2009-03-23",2.3732,2.7159,2.3732,2.7096,277978.0],["2009-03-24",2.773,2.773,2.5382,2.5636,108610.0],["2009-03-25",2.57,2.6334,2.2971,2.4494,152908.0],["2009-03-26",2.5192,2.589,2.4177,2.5128,337210.0],["2009-03-27",2.4557,2.4557,2.2209,2.3034,263550.0],["2009-03-30",2.3225,2.3288,2.0687,2.1702,274625.0],["2009-03-31",2.259,2.5382,2.1321,2.1765,306121.0],["2009-04-01",2.1511,2.3923,1.9164,2.3542,221285.0],["2009-04-02",2.4494,2.6398,2.443,2.5319,192430.0],["2009-04-03",2.5319,2.5319,2.3732,2.4938,87173.0],["2009-04-06",2.4367,2.4875,2.2907,2.405,193345.0],["2009-04-07",2.3288,2.3606,2.2209,2.2209,111252.0],["2009-04-08",2.24,2.7286,2.24,2.4367,159309.0],["2009-04-09",2.5763,2.7476,2.4684,2.7476,274930.0],["2009-04-13",2.7096,2.7667,2.5573,2.7286,152908.0],["2009-04-14",2.6334,2.7413,2.5446,2.6017,285699.0],["2009-04-15",2.5826,2.8428,2.5763,2.8428,224434.0],["2009-04-16",2.8872,3.5662,2.8872,3.3885,585826.0],["2009-04-17",3.3949,3.7693,3.2109,3.5472,372161.0],["2009-04-20",3.4583,3.4774,3.1157,3.122,365963.0],["2009-04-21",3.2172,3.5852,3.2172,3.4901,260401.0],["2009-04-22",3.4901,3.5535,3.2997,3.3314,191110.0],["2009-04-23",3.4774,3.5535,3.3758,3.4901,204826.0],["2009-04-24",3.5535,3.5662,3.2997,3.5028,279400.0],["2009-04-27",3.4139,3.452,3.2616,3.268,260401.0],["2009-04-28",3.2299,3.4456,3.0839,3.2997,171602.0],["2009-04-29",3.3949,3.5028,3.3505,3.4774,186944.0],["2009-04-30",3.5218,3.6297,3.3949,3.4203,254000.0],["2009-05-01",3.4012,3.6931,3.3568,3.5218,320853.0],["2009-05-04",3.655,3.6868,3.5091,3.6804,230226.0],["2009-05-05",3.655,3.6995,3.3124,3.4076,284175.0],["2009-05-06",3.4837,3.5726,3.2109,3.4393,380390.0],["2009-05-07",3.655,3.8073,3.3568,3.4901,254102.0],["2009-05-08",3.6233,4.2833,3.6233,4.2261,478231.0],["2009-05-11",3.985,3.9977,3.7439,3.7756,254000.0],["2009-05-12",3.9469,4.0675,3.8264,3.9723,279400.0],["2009-05-13",3.9977,4.0231,3.782,3.8518,301041.0],["2009-05-14",3.8962,4.0421,3.7312,3.9279,173431.0],["2009-05-15",3.9279,3.9279,3.7122,3.7248,277876.0],["2009-05-18",3.7946,4.3404,3.782,4.2642,319735.0],["2009-05-19",4.2515,4.6894,4.1563,4.5752,387299.0],["2009-05-20",4.7148,5.197,4.6132,4.867,457098.0],["2009-05-21",4.8226,4.8544,4.2452,4.3975,506171.0],["2009-05-22",4.6894,4.8163,4.5244,4.6323,183286.0],["2009-05-26",4.5434,4.9178,4.3911,4.7782,245364.0],["2009-05-27",4.8924,4.9242,4.5688,4.6005,195478.0],["2009-05-28",4.7655,4.8861,4.48,4.6957,333045.0],["2009-05-29",4.7338,5.1082,4.7338,4.9051,371754.0],["2009-06-01",5.0638,5.3049,4.7782,5.0828,305918.0],["2009-06-02",5.1018,5.2605,4.9305,5.0511,273812.0],["2009-06-03",4.9749,4.9749,4.5117,4.7782,300126.0],["2009-06-04",4.848,4.9495,4.7274,4.8734,142748.0],["2009-06-05",4.9686,4.9749,4.6132,4.7465,159004.0],["2009-06-08",4.8099,4.8988,4.6259,4.8099,166827.0],["2009-06-09",4.9876,5.013,4.829,4.8417,142951.0],["2009-06-10",5.0765,5.1082,4.7592,4.9495,238252.0],["2009-06-11",5.0447,5.1653,4.9876,5.0955,168859.0],["2009-06-12",5.0511,5.1716,4.9622,5.1018,196698.0],["2009-06-15",5.0384,5.0447,4.7274,4.8353,261925.0],["2009-06-16",4.829,4.9622,4.7528,4.8099,210718.0],["2009-06-17",4.8036,4.8226,4.6386,4.7401,250139.0],["2009-06-18",4.7465,4.848,4.6703,4.7782,91542.0],["2009-06-19",4.9051,4.9368,4.6069,4.6259,313131.0],["2009-06-22",4.5498,4.6259,4.1754,4.315,363017.0],["2009-06-23",4.5371,4.6894,4.3086,4.5561,310286.0],["2009-06-24",4.6513,4.9432,4.6196,4.7909,320751.0],["2009-06-25",4.7972,4.9622,4.6576,4.9432,197917.0],["2009-06-26",4.9495,5.3303,4.9242,5.3176,619658.0],["2009-06-29",5.381,5.5333,5.2097,5.3747,209499.0],["2009-06-30",5.4826,5.5968,5.3937,5.4255,311810.0],["2009-07-01",5.692,5.8062,5.5714,5.5841,261010.0],["2009-07-02",5.4889,5.5714,5.3176,5.4508,274625.0],["2009-07-06",5.343,5.546,5.1526,5.5206,236830.0],["2009-07-07",5.508,5.5651,5.343,5.4381,269443.0],["2009-07-08",5.3176,5.4318,4.829,4.9495,470205.0],["2009-07-09",5.0638,5.1272,4.9115,4.9305,183490.0],["2009-07-10",4.8988,4.9432,4.7719,4.8924,91135.0],["2009-07-13",4.9432,5.3683,4.9305,5.2985,167742.0],["2009-07-14",5.3112,5.5714,5.2668,5.5524,225146.0],["2009-07-15",5.6158,5.8506,5.5143,5.8252,217526.0],["2009-07-16",5.7935,5.8823,5.6793,5.8379,175362.0],["2009-07-17",5.5016,5.876,5.4889,5.7491,219761.0],["2009-07-20",5.8189,5.9268,5.6031,5.7554,126695.0],["2009-07-21",5.8252,5.8252,5.6031,5.7618,86258.0],["2009-07-22",5.6983,5.8252,5.6222,5.7237,60350.0],["2009-07-23",5.6793,6.1425,5.6793,6.1298,249733.0],["2009-07-24",5.9902,6.1489,5.9839,6.1044,99670.0],["2009-07-27",6.2885,6.3392,6.0791,6.3138,120294.0],["2009-07-28",6.2758,6.3329,6.0981,6.244,149962.0],["2009-07-29",6.0664,6.0664,5.711,5.7998,106680.0],["2009-07-30",5.9458,6.3011,5.9077,6.1933,178410.0],["2009-07-31",6.244,6.409,6.1996,6.206,118262.0],["2009-08-03",6.4217,6.5677,6.3646,6.5169,157074.0],["2009-08-04",6.7771,7.0499,6.6819,6.7834,288239.0],["2009-08-05",6.8913,6.9738,6.3329,6.4661,191719.0],["2009-08-06",6.5169,6.5232,6.1298,6.1933,169774.0],["2009-08-07",6.3583,6.6755,6.1425,6.5994,210312.0],["2009-08-10",6.5105,6.593,6.2821,6.4915,104953.0],["2009-08-11",6.4027,6.5232,6.1742,6.2313,128118.0],["2009-08-12",6.2504,6.4852,6.079,6.3519,130658.0],["2009-08-13",6.4281,6.4979,6.1996,6.3773,118974.0],["2009-08-14",6.3773,6.4471,6.06,6.39,142342.0],["2009-08-17",6.06,6.2694,5.8823,6.0791,134925.0],["2009-08-18",6.244,6.3709,6.079,6.1806,89408.0],["2009-08-19",6.1615,6.4281,6.1235,6.3583,163982.0],["2009-08-20",6.3202,6.4979,6.1933,6.2948,136754.0],["2009-08-21",6.6184,6.7326,6.4598,6.6946,441554.0],["2009-08-24",6.6946,6.7073,6.3773,6.4598,193345.0],["2009-08-25",6.4725,6.5804,6.3583,6.4407,141326.0],["2009-08-26",6.409,6.4979,6.3456,6.39,111862.0],["2009-08-27",6.3963,6.5677,6.2377,6.5169,86868.0],["2009-08-28",6.5803,6.6502,6.2504,6.3963,105054.0],["2009-08-31",6.2821,6.3709,6.2821,6.3138,105664.0],["2009-09-01",6.2821,6.4788,5.8696,5.9141,291795.0],["2009-09-02",5.9014,5.9458,5.7935,5.8189,202489.0],["2009-09-03",6.0283,6.0283,5.6349,5.692,313944.0],["2009-09-04",5.6539,5.8252,5.6476,5.8252,485445.0],["2009-09-08",5.8887,5.9204,5.7491,5.9141,310896.0],["2009-09-09",5.9014,6.1869,5.7935,6.0791,105156.0],["2009-09-10",6.0346,6.1108,5.9458,6.0791,122225.0],["2009-09-11",6.1108,6.3519,6.0664,6.3138,197409.0],["2009-09-14",6.225,6.4852,6.1996,6.4598,125374.0],["2009-09-15",6.4217,6.6248,6.3646,6.5867,172110.0],["2009-09-16",6.6311,6.8215,6.5803,6.8151,161341.0],["2009-09-17",6.8151,7.0436,6.8024,6.8976,220370.0],["2009-09-18",6.8596,6.9738,6.8215,6.8659,324307.0],["2009-09-21",6.7263,6.7707,6.5296,6.758,154737.0],["2009-09-22",6.8024,6.923,6.7263,6.7517,80264.0],["2009-09-23",6.7898,6.8596,6.7517,6.7834,107493.0],["2009-09-24",6.7771,6.8849,6.6628,6.7326,150978.0],["2009-09-25",6.6755,6.7263,6.574,6.6057,111760.0],["2009-09-28",6.5867,6.8913,6.4915,6.7771,134010.0],["2009-09-29",6.758,7.0499,6.6819,6.9611,152806.0],["2009-09-30",6.9611,7.2657,6.7517,7.0182,220472.0],["2009-10-01",6.9801,7.1451,6.8786,7.0372,260299.0],["2009-10-02",6.904,7.1768,6.8722,7.0626,178816.0],["2009-10-05",7.0943,7.3926,6.9928,7.3672,246888.0],["2009-10-06",7.4116,7.9193,7.3609,7.8685,495605.0],["2009-10-07",7.8875,8.2492,7.8622,7.9827,270561.0],["2009-10-08",8.0906,8.3571,8.0716,8.2175,523037.0],["2009-10-09",8.2239,8.4396,8.0779,8.4333,331216.0],["2009-10-12",8.4396,8.5729,8.4396,8.484,249326.0],["2009-10-13",8.4523,8.5094,8.2302,8.4396,246888.0],["2009-10-14",8.5602,8.668,8.465,8.5157,237439.0],["2009-10-15",8.5157,8.5475,8.3635,8.4206,313233.0],["2009-10-16",8.3317,8.4459,8.2112,8.4079,253898.0],["2009-10-19",8.3508,8.5284,8.3063,8.5031,134315.0],["2009-10-20",8.5221,8.5602,8.281,8.4523,206248.0],["2009-10-21",8.3825,8.8203,8.3127,8.4396,281534.0],["2009-10-22",8.4269,8.5411,8.2556,8.4713,420218.0],["2009-10-23",8.6173,8.7442,8.2492,8.3317,253086.0],["2009-10-26",8.3317,8.5475,8.0906,8.1858,161646.0],["2009-10-27",8.2492,8.4269,8.0335,8.0716,127305.0],["2009-10-28",8.0271,8.0271,7.3989,7.4243,335483.0],["2009-10-29",7.5512,8.0906,7.5512,7.8685,207874.0],["2009-10-30",7.9637,7.9954,7.6274,7.6528,252070.0],["2009-11-02",7.7162,7.9066,7.5956,7.8241,149860.0],["2009-11-03",7.6908,7.9066,7.6464,7.7289,146812.0],["2009-11-04",7.805,7.9891,7.5703,7.6591,215697.0],["2009-11-05",7.786,8.1096,7.786,8.0589,103835.0],["2009-11-06",7.9256,8.1985,7.7352,7.8304,149860.0],["2009-11-09",8.154,8.4142,8.1414,8.2048,159715.0],["2009-11-10",8.1731,8.3254,8.0271,8.0969,72238.0],["2009-11-11",8.2492,8.3698,8.0652,8.135,129337.0],["2009-11-12",8.135,8.2302,7.8495,7.8875,164389.0],["2009-11-13",7.9383,8.116,7.805,8.0652,247498.0],["2009-11-16",8.135,8.5602,8.0969,8.3761,202692.0],["2009-11-17",8.2873,8.4269,8.2239,8.2873,109220.0],["2009-11-18",8.3127,8.3444,8.0335,8.2873,126289.0],["2009-11-19",8.1604,8.3317,7.932,7.9764,154127.0],["2009-11-20",7.9446,7.9827,7.7797,7.9002,96520.0],["2009-11-23",8.0652,8.3761,8.0652,8.1223,129946.0],["2009-11-24",8.0525,8.135,7.9066,8.135,152806.0],["2009-11-25",7.932,8.2937,7.8875,8.1985,120802.0],["2009-11-27",7.7225,7.97,7.6591,7.767,93675.0],["2009-11-30",7.7225,8.0144,7.5258,7.9764,172618.0],["2009-12-01",8.1223,8.1477,7.9383,7.9891,128321.0],["2009-12-02",7.9891,8.1731,7.7923,7.8875,127000.0],["2009-12-03",7.8431,8.0335,7.7924,7.8685,92558.0],["2009-12-04",8.0779,8.154,7.7479,7.9573,108204.0],["2009-12-07",7.8495,8.0081,7.7479,7.805,92253.0],["2009-12-08",7.7352,7.8241,7.5512,7.5576,83515.0],["2009-12-09",7.5322,7.6147,7.4433,7.4878,139598.0],["2009-12-10",7.5005,7.5195,7.1388,7.1768,252578.0],["2009-12-11",7.2339,7.3609,7.1959,7.2657,137160.0],["2009-12-14",7.3609,7.5385,7.2911,7.5385,125882.0],["2009-12-15",7.5068,7.6401,7.3482,7.3545,130251.0],["2009-12-16",7.4941,7.6274,7.3291,7.3862,130251.0],["2009-12-17",7.2847,7.418,7.2339,7.2657,100178.0],["2009-12-18",7.3101,7.3101,6.8342,6.8405,421742.0],["2009-12-21",7.1388,7.2022,6.7453,6.8088,332943.0],["2009-12-22",6.8278,7.0436,6.72,6.9801,274726.0],["2009-12-23",7.1134,7.253,7.069,7.2276,213055.0],["2009-12-24",7.8622,8.4269,7.7797,8.1921,725119.0],["2009-12-28",8.1477,8.2937,8.0271,8.135,355600.0],["2009-12-29",8.2556,8.2683,8.1414,8.2429,158598.0],["2009-12-30",8.2048,8.281,7.9764,8.0462,192329.0],["2009-12-31",8.0716,8.2112,7.9954,8.135,158293.0],["2010-01-04",8.1985,8.3127,8.1541,8.2239,268224.0],["2010-01-05",8.1794,8.2175,8.0335,8.0716,187858.0],["2010-01-06",8.0969,8.2556,8.0335,8.1604,147218.0],["2010-01-07",8.1731,8.1985,8.0018,8.116,117348.0],["2010-01-08",8.2302,8.2365,8.0462,8.2365,135839.0],["2010-01-11",8.3127,8.5031,8.135,8.1414,125781.0],["2010-01-12",8.0969,8.2239,7.932,7.9637,96622.0],["2010-01-13",7.9954,8.0906,7.8875,7.9573,62484.0],["2010-01-14",8.0716,8.1604,7.9446,8.1223,112674.0],["2010-01-15",8.1541,8.2429,7.9002,7.97,132385.0],["2010-01-19",8.0652,8.1985,8.0208,8.1921,103022.0],["2010-01-20",8.1096,8.1223,7.7416,7.805,119075.0],["2010-01-21",7.8177,7.9256,7.3989,7.6083,265278.0],["2010-01-22",7.6718,7.767,7.456,7.4941,191110.0],["2010-01-25",7.6337,7.6845,7.5068,7.5639,172009.0],["2010-01-26",7.5005,7.5385,7.3609,7.4243,155143.0],["2010-01-27",7.5639,7.7606,7.4878,7.7352,200254.0],["2010-01-28",7.7352,7.786,7.4307,7.4751,241402.0],["2010-01-29",7.5449,7.7543,7.4243,7.437,256642.0],["2010-02-01",7.4751,7.6908,7.4624,7.5385,131267.0],["2010-02-02",7.5829,7.6528,7.3735,7.3799,300228.0],["2010-02-03",7.4497,7.5322,7.3609,7.3799,322174.0],["2010-02-04",7.3291,7.3355,6.8278,6.923,516534.0],["2010-02-05",6.8849,7.0563,6.8088,7.0182,225146.0],["2010-02-08",6.9865,7.0055,6.7326,6.7326,171907.0],["2010-02-09",6.8342,7.0055,6.7707,6.9167,118872.0],["2010-02-10",6.8532,7.0245,6.7263,6.9928,154838.0],["2010-02-11",6.9547,7.1578,6.904,7.1324,114605.0],["2010-02-12",7.0309,7.2086,6.9801,7.1578,105562.0],["2010-02-16",7.2213,7.3672,7.1895,7.3672,79654.0],["2010-02-17",7.3672,7.3926,7.1705,7.3164,144272.0],["2010-02-18",7.2847,7.3926,7.1832,7.3926,81890.0],["2010-02-19",7.3101,7.3989,7.2593,7.3989,121412.0],["2010-02-22",7.4116,7.4497,7.3291,7.3862,89408.0],["2010-02-23",7.3482,7.3482,7.1388,7.2466,134722.0],["2010-02-24",7.2466,7.3799,7.1959,7.253,136957.0],["2010-02-25",7.1197,7.253,7.0182,7.2276,179934.0],["2010-02-26",7.2213,7.2911,7.0436,7.107,115621.0],["2010-03-01",7.2213,7.3926,7.2022,7.3672,378257.0],["2010-03-02",7.4624,7.4941,7.3291,7.3609,287020.0],["2010-03-03",7.3735,7.6337,7.3735,7.5893,174955.0],["2010-03-04",7.602,7.7606,7.5068,7.7226,83007.0],["2010-03-05",7.7162,8.1033,7.6591,8.0906,213868.0],["2010-03-08",8.0589,8.0906,7.7987,8.0271,107290.0],["2010-03-09",7.9256,8.0906,7.8748,7.9383,138074.0],["2010-03-10",7.932,8.116,7.8812,8.0589,134620.0],["2010-03-11",7.9637,8.1541,7.8812,8.1541,88494.0],["2010-03-12",8.1287,8.1287,7.9129,8.0906,85852.0],["2010-03-15",8.0398,8.0462,7.8622,8.0144,97434.0],["2010-03-16",8.0208,8.0208,7.7226,7.8368,177190.0],["2010-03-17",7.8939,8.0335,7.8241,7.9129,103835.0],["2010-03-18",7.8748,7.9446,7.8177,7.9193,77114.0],["2010-03-19",7.5131,7.9764,7.456,7.5131,196698.0],["2010-03-22",7.4053,7.602,7.3228,7.4941,84430.0],["2010-03-23",7.4751,7.6591,7.4687,7.6274,90627.0],["2010-03-24",7.5512,7.6527,7.5512,7.5956,92761.0],["2010-03-25",7.6591,7.7289,7.4878,7.5005,117043.0],["2010-03-26",7.5258,7.5893,7.437,7.4687,123241.0],["2010-03-29",7.4814,7.6528,7.4814,7.5258,41758.0],["2010-03-30",7.5195,7.6591,7.4243,7.5512,117043.0],["2010-03-31",7.4814,7.5893,7.4053,7.4243,122326.0],["2010-04-01",7.4687,7.7479,7.3735,7.7035,163779.0],["2010-04-05",7.767,8.0842,7.7543,8.0398,112268.0],["2010-04-06",7.8368,8.1985,7.767,8.1287,122326.0],["2010-04-07",8.0652,8.2365,7.97,8.0335,103429.0],["2010-04-08",7.9573,8.0398,7.8241,7.9446,46025.0],["2010-04-09",7.932,8.1731,7.8114,8.1667,139598.0],["2010-04-12",8.0208,8.1541,7.9193,8.0716,110338.0],["2010-04-13",8.0652,8.1287,7.9446,8.1096,59944.0],["2010-04-14",8.1223,8.2873,8.0652,8.2873,88392.0],["2010-04-15",8.2429,8.4079,8.2429,8.4079,87376.0],["2010-04-16",8.3571,8.3952,8.1985,8.3063,133604.0],["2010-04-19",8.2683,8.3952,8.2239,8.319,69190.0],["2010-04-20",8.4015,8.4586,8.2492,8.3444,75692.0],["2010-04-21",8.3825,8.4269,8.2556,8.3635,36271.0],["2010-04-22",8.2175,8.5094,8.2175,8.4079,137160.0],["2010-04-23",8.3888,8.4079,8.1667,8.3444,183185.0],["2010-04-26",8.3444,8.4523,8.2112,8.2492,97536.0],["2010-04-27",8.2302,8.3444,8.2175,8.2492,181458.0],["2010-04-28",8.3063,8.3571,8.2429,8.2746,138379.0],["2010-04-29",8.3508,8.3761,8.2239,8.281,96926.0],["2010-04-30",8.319,8.3508,8.1858,8.2429,163373.0],["2010-05-03",8.281,8.3508,8.2492,8.3381,79654.0],["2010-05-04",8.1667,8.3635,8.1667,8.2683,204622.0],["2010-05-05",8.1985,8.3761,8.116,8.2619,179527.0],["2010-05-06",8.2048,8.3571,7.7099,8.2492,397256.0],["2010-05-07",8.1858,8.3444,8.154,8.2492,402539.0],["2010-05-10",8.5602,8.6109,8.2556,8.4079,187554.0],["2010-05-11",8.281,8.5031,8.2683,8.4142,190500.0],["2010-05-12",8.484,8.8711,8.4079,8.7632,254000.0],["2010-05-13",8.7442,8.7696,8.6173,8.6871,109322.0],["2010-05-14",8.5982,8.6807,8.2683,8.5665,111150.0],["2010-05-17",8.6109,8.7251,8.2492,8.3825,117450.0],["2010-05-18",8.5094,8.5094,8.154,8.2619,194361.0],["2010-05-19",7.8368,7.9891,7.6781,7.8431,615594.0],["2010-05-20",7.5766,7.6337,7.1388,7.1388,288341.0],["2010-05-21",6.9992,7.4878,6.9167,7.2276,246990.0],["2010-05-24",7.2403,7.2403,6.8976,6.923,115519.0],["2010-05-25",6.7073,7.0499,6.4852,7.0372,185115.0],["2010-05-26",6.8596,7.3926,6.7834,7.2022,270764.0],["2010-05-27",7.1578,7.4497,7.0436,7.3799,176479.0],["2010-05-28",7.272,7.3862,7.0499,7.253,179934.0],["2010-06-01",7.1578,7.3228,6.8913,6.8913,184302.0],["2010-06-02",6.904,7.0816,6.8024,7.0816,165608.0],["2010-06-03",7.1197,7.253,6.9674,7.1959,145085.0],["2010-06-04",7.2822,7.3685,6.9768,7.0897,253695.0],["2010-06-07",7.0897,7.2291,6.7511,6.771,187249.0],["2010-06-08",6.8175,6.9303,6.5652,6.6847,153518.0],["2010-06-09",6.7511,6.937,6.6383,6.698,121107.0],["2010-06-10",6.844,7.01,6.7246,6.9967,148336.0],["2010-06-11",6.8905,7.2755,6.8905,7.2623,106070.0],["2010-06-14",7.3618,7.4149,7.2556,7.3087,130556.0],["2010-06-15",7.322,7.4216,7.2291,7.2689,179934.0],["2010-06-16",7.156,7.156,6.9702,7.0366,181864.0],["2010-06-17",7.0565,7.156,6.9702,7.0166,79146.0],["2010-06-18",7.0697,7.1627,6.9702,6.9967,261518.0],["2010-06-21",7.1494,7.3552,7.0498,7.1096,101498.0],["2010-06-22",7.1162,7.1826,6.9569,6.9635,139192.0],["2010-06-23",6.9635,7.0498,6.9237,6.937,134722.0],["2010-06-24",6.8905,6.9967,6.7179,6.7378,186030.0],["2010-06-25",6.7909,6.9303,6.7179,6.8374,1465377.0],["2010-06-28",6.8241,6.8706,6.7577,6.7577,123038.0],["2010-06-29",6.6117,6.6648,6.4258,6.5719,300533.0],["2010-06-30",6.5785,6.6449,6.4457,6.552,178105.0],["2010-07-01",6.552,6.7378,6.4325,6.6316,265481.0],["2010-07-02",6.7113,6.7843,6.4922,6.5453,169367.0],["2010-07-06",6.698,6.8042,6.4524,6.4856,120802.0],["2010-07-07",6.5121,6.7843,6.459,6.7511,167640.0],["2010-07-08",6.8573,6.8573,6.6648,6.7644,100584.0],["2010-07-09",6.771,6.8374,6.7246,6.8241,72034.0],["2010-07-12",6.7976,6.9171,6.6449,6.6515,46736.0],["2010-07-13",6.7777,6.8507,6.698,6.8109,150571.0],["2010-07-14",6.7577,6.9702,6.7445,6.9303,54559.0],["2010-07-15",6.9569,7.0034,6.7577,6.8308,81585.0],["2010-07-16",6.7777,6.9303,6.3926,6.4126,199136.0],["2010-07-19",6.459,6.6117,6.2798,6.3462,211836.0],["2010-07-20",6.3661,6.4457,6.2532,6.4325,237033.0],["2010-07-21",6.5055,6.5785,6.3993,6.4391,212446.0],["2010-07-22",6.5188,6.7644,6.3595,6.7378,127305.0],["2010-07-23",6.6914,6.9635,6.6582,6.8905,141732.0],["2010-07-26",6.937,7.2091,6.8839,7.1892,104445.0],["2010-07-27",7.2689,7.3618,7.2423,7.3021,110541.0],["2010-07-28",7.3021,7.3884,7.1428,7.1693,87478.0],["2010-07-29",7.2224,7.2755,7.0233,7.2224,64719.0],["2010-07-30",7.0897,7.3154,7.0565,7.156,124866.0],["2010-08-02",7.2888,7.4548,7.2357,7.4216,131978.0],["2010-08-03",7.4017,7.5079,7.2556,7.3286,67564.0],["2010-08-04",7.3552,7.4813,7.322,7.3353,166319.0],["2010-08-05",7.2423,7.3618,7.2423,7.322,81585.0],["2010-08-06",7.2025,7.4282,7.1826,7.2822,92659.0],["2010-08-09",7.3286,7.5079,7.2556,7.4548,143459.0],["2010-08-10",7.3154,7.3154,7.1228,7.2091,136246.0],["2010-08-11",7.0299,7.1361,6.7445,6.7777,202794.0],["2010-08-12",6.6582,6.7511,6.6117,6.7113,135026.0],["2010-08-13",6.552,6.8507,6.552,6.7378,147625.0],["2010-08-16",6.6781,6.9768,6.6781,6.9237,112268.0],["2010-08-17",7.0299,7.3751,6.9901,7.2822,145491.0],["2010-08-18",7.2357,7.2357,7.01,7.1627,141935.0],["2010-08-19",7.1428,7.1627,6.9038,6.9303,151181.0],["2010-08-20",6.8772,6.9104,6.7843,6.8839,109626.0],["2010-08-23",6.9104,7.01,6.7378,6.771,147218.0],["2010-08-24",6.6449,6.7246,6.5918,6.6117,137871.0],["2010-08-25",6.5719,6.7113,6.4126,6.6914,157582.0],["2010-08-26",6.6847,6.7312,6.552,6.6316,134925.0],["2010-08-27",6.7113,7.0631,6.6648,7.0366,210718.0],["2010-08-30",7.0034,7.0963,6.7843,6.7843,157886.0],["2010-08-31",6.7644,6.9303,6.7113,6.8905,211023.0],["2010-09-01",7.01,7.3419,6.9436,7.3353,173126.0],["2010-09-02",7.2822,7.3685,7.2224,7.3286,154635.0],["2010-09-03",7.4149,7.6605,7.2888,7.5477,144475.0],["2010-09-07",7.4747,7.5079,7.2091,7.3817,200457.0],["2010-09-08",7.4017,7.7203,7.3419,7.6738,143967.0],["2010-09-09",7.8199,7.8531,7.7004,7.7933,185420.0],["2010-09-10",7.8531,7.8929,7.7601,7.8398,111354.0],["2010-09-13",7.8995,8.1916,7.8531,8.1385,261417.0],["2010-09-14",8.1319,8.4704,8.1119,8.3974,223926.0],["2010-09-15",8.3376,8.3376,8.1651,8.2314,99568.0],["2010-09-16",8.1916,8.3045,7.9659,8.0323,151892.0],["2010-09-17",8.1385,8.1783,7.9062,7.9725,140716.0],["2010-09-20",8.019,8.2514,7.9593,8.2248,201066.0],["2010-09-21",8.1916,8.2248,8.0124,8.019,101194.0],["2010-09-22",7.9991,8.2646,7.9991,8.1186,147726.0],["2010-09-23",8.1271,8.3159,8.1203,8.1743,188800.0],["2010-09-24",8.3092,8.3834,8.208,8.3631,129600.0],["2010-09-27",8.3699,8.4104,8.3024,8.3497,91200.0],["2010-09-28",8.3699,8.4306,8.1608,8.4238,54900.0],["2010-09-29",8.4306,8.4913,8.2822,8.4306,109100.0],["2010-09-30",8.4778,8.6194,8.2822,8.4441,105600.0],["2010-10-01",8.5385,8.5722,8.4036,8.4711,143700.0],["2010-10-04",8.4306,8.498,8.1473,8.1675,105700.0],["2010-10-05",8.2889,8.4373,8.1945,8.4103,196100.0],["2010-10-06",8.3631,8.3969,8.3362,8.3631,111800.0],["2010-10-07",8.4036,8.4036,8.181,8.3024,76500.0],["2010-10-08",8.3294,8.4711,8.2957,8.4306,147500.0],["2010-10-11",8.3969,8.7071,8.3024,8.6734,128400.0],["2010-10-12",8.6262,8.9094,8.5452,8.8487,155000.0],["2010-10-13",8.9027,9.0848,8.9027,9.0376,147700.0],["2010-10-14",9.0646,9.2736,9.0039,9.105,233900.0],["2010-10-15",9.2399,9.2399,8.8825,8.9162,128000.0],["2010-10-18",8.9634,9.186,8.869,9.0983,83200.0],["2010-10-19",8.9229,9.0915,8.6801,8.7543,132700.0],["2010-10-20",8.8015,9.0443,8.8015,9.0174,105100.0],["2010-10-21",9.0915,9.1927,8.6194,8.7611,140600.0],["2010-10-22",8.7678,8.9567,8.7273,8.8487,140100.0],["2010-10-25",8.9297,8.9904,8.7948,8.9162,87500.0],["2010-10-26",8.8353,9.0848,8.815,9.0511,99900.0],["2010-10-27",8.9567,9.1455,8.7476,8.8353,77100.0],["2010-10-28",8.9432,9.0713,8.8218,8.869,64900.0],["2010-10-29",8.8285,9.0646,8.8285,8.9432,99700.0],["2010-11-01",8.7004,9.0646,8.6599,8.8487,132900.0],["2010-11-02",8.9971,9.186,8.9836,9.1455,134300.0],["2010-11-03",9.2129,9.2129,8.815,8.9432,136200.0],["2010-11-04",9.105,9.1522,9.0376,9.1455,180600.0],["2010-11-05",9.2197,9.449,9.1657,9.4085,295100.0],["2010-11-08",9.4153,9.5299,9.2399,9.3276,88600.0],["2010-11-09",9.3411,9.3883,9.186,9.2332,105300.0],["2010-11-10",9.2804,9.6918,9.186,9.6244,303500.0],["2010-11-11",9.4692,9.5637,9.4085,9.4827,97200.0],["2010-11-12",9.4085,9.5232,9.3546,9.4153,103800.0],["2010-11-15",9.476,9.6041,9.395,9.503,92500.0],["2010-11-16",9.4625,9.5232,9.3478,9.503,187600.0],["2010-11-17",9.712,10.002,9.6851,9.8739,167100.0],["2010-11-18",10.3123,10.4539,10.0897,10.2786,266600.0],["2010-11-19",10.3056,10.4472,10.2179,10.2718,167900.0],["2010-11-22",10.3123,10.4876,10.1167,10.2516,154100.0],["2010-11-23",10.1167,10.1707,9.9144,9.9818,135700.0],["2010-11-24",10.1032,10.3797,10.0493,10.2853,232700.0],["2010-11-26",10.717,10.7507,10.0155,10.0155,237400.0],["2010-11-29",9.9346,9.9346,9.3478,9.5974,542500.0],["2010-11-30",9.5367,9.5434,9.2736,9.3816,494700.0],["2010-12-01",9.5434,9.7255,9.4355,9.503,162800.0],["2010-12-02",9.4692,9.6446,9.4018,9.4355,255800.0],["2010-12-03",9.3883,9.7795,9.3883,9.7592,166100.0],["2010-12-06",9.7592,9.7936,9.5739,9.6906,133400.0],["2010-12-07",9.8004,9.8279,9.6769,9.7249,181300.0],["2010-12-08",9.7112,9.7455,9.4779,9.5671,162000.0],["2010-12-09",9.5945,9.7592,9.5122,9.6357,200100.0],["2010-12-10",9.6837,9.7798,9.5808,9.7455,128100.0],["2010-12-13",9.8073,9.9514,9.6014,9.7524,316200.0],["2010-12-14",9.9034,10.4112,9.9034,10.1985,586300.0],["2010-12-15",10.2122,10.3563,10.1573,10.3357,315900.0],["2010-12-16",10.3083,10.3289,10.1779,10.2808,193800.0],["2010-12-17",10.2534,10.2877,10.0269,10.2259,322800.0],["2010-12-20",10.2671,10.3289,10.171,10.2602,385500.0],["2010-12-21",10.425,10.4593,10.2602,10.3975,196300.0],["2010-12-22",10.4661,10.6171,10.3769,10.5691,292000.0],["2010-12-23",10.5691,10.672,10.5348,10.5897,273300.0],["2010-12-27",10.5142,10.5691,10.3014,10.3357,226600.0],["2010-12-28",10.3769,10.4661,10.1573,10.3975,217800.0],["2010-12-29",10.3014,10.4593,10.1642,10.4387,185700.0],["2010-12-30",10.3906,10.3906,10.2259,10.2397,135700.0],["2010-12-31",10.1848,10.4181,10.1848,10.3014,95200.0],["2011-01-03",10.4181,10.5897,10.322,10.5073,245000.0],["2011-01-04",10.5279,10.5279,10.1367,10.3769,214200.0],["2011-01-05",10.322,10.5485,10.2602,10.5348,137300.0],["2011-01-06",10.5759,10.8505,10.5759,10.775,283000.0],["2011-01-07",10.8367,11.0564,10.7681,10.926,281700.0],["2011-01-10",10.926,11.3172,10.9122,11.0907,344500.0],["2011-01-11",11.1319,11.1593,10.9809,11.0632,231200.0],["2011-01-12",11.173,11.2279,11.0701,11.1319,183200.0],["2011-01-13",11.0838,11.2142,10.9397,11.173,242600.0],["2011-01-14",11.1181,11.324,11.0358,11.2897,166600.0],["2011-01-18",11.3583,11.8593,11.3583,11.6946,453200.0],["2011-01-19",11.7427,11.8113,11.5093,11.5848,325600.0],["2011-01-20",11.5162,11.5848,11.3377,11.4338,274400.0],["2011-01-21",11.523,11.7632,11.4819,11.7015,277000.0],["2011-01-24",11.7633,11.7976,11.578,11.6397,185100.0],["2011-01-25",11.5711,12.0584,11.4613,11.8525,408600.0],["2011-01-26",11.9211,12.1682,11.8113,11.9554,344800.0],["2011-01-27",12.0172,12.0584,11.8113,11.8799,178600.0],["2011-01-28",11.8936,11.9554,11.5642,11.5917,311400.0],["2011-01-31",11.7838,12.1544,11.7838,11.976,417900.0],["2011-02-01",12.2437,12.4084,11.9691,12.3672,414800.0],["2011-02-02",12.3535,12.3535,12.0858,12.1133,259300.0],["2011-02-03",12.1133,12.1956,12.0103,12.079,311100.0],["2011-02-04",12.0515,12.3192,11.9829,12.2643,273500.0],["2011-02-07",12.3054,12.6417,12.3054,12.6211,267900.0],["2011-02-08",12.628,12.6966,12.2986,12.6349,172300.0],["2011-02-09",12.4084,12.6417,12.3535,12.6349,247700.0],["2011-02-10",12.58,12.5937,12.3535,12.5868,240400.0],["2011-02-11",12.477,12.8133,12.4427,12.8133,198500.0],["2011-02-14",12.7172,13.0398,12.7104,13.0261,245900.0],["2011-02-15",13.0192,13.1084,12.7515,12.9231,262000.0],["2011-02-16",12.9574,13.2182,12.8682,13.2045,242500.0],["2011-02-17",13.1839,13.3623,13.1221,13.2731,256600.0],["2011-02-18",13.3074,13.3074,12.9231,13.0055,313300.0],["2011-02-22",12.8888,12.9025,12.4358,12.5319,337300.0],["2011-02-23",12.58,12.827,12.4221,12.6829,249900.0],["2011-02-24",12.7172,12.7653,12.4907,12.5319,206300.0],["2011-02-25",12.5525,13.0741,12.5525,13.0329,291800.0],["2011-02-28",13.1976,13.3074,12.9437,13.081,276300.0],["2011-03-01",12.9162,13.0947,12.6966,12.9917,321900.0],["2011-03-02",12.9643,13.1153,12.7721,13.0398,490800.0],["2011-03-03",13.1359,13.5476,12.9986,13.3212,399000.0],["2011-03-04",13.3143,13.4859,13.2251,13.4378,287300.0],["2011-03-07",13.4516,13.5408,13.2045,13.2731,312600.0],["2011-03-08",13.2525,13.5065,13.1359,13.328,203200.0],["2011-03-09",13.3489,13.3908,12.8958,12.8958,318500.0],["2011-03-10",12.6867,12.7564,12.143,12.4218,466700.0],["2011-03-11",12.4218,13.6069,12.1988,12.9934,796300.0],["2011-03-14",13.3838,14.3109,13.3838,14.1645,2037500.0],["2011-03-15",13.9763,14.9522,13.8996,14.8546,1880700.0],["2011-03-16",15.8026,15.8026,15.0916,15.2241,2307600.0],["2011-03-17",15.7329,16.7925,15.5587,16.7019,2841100.0],["2011-03-18",16.7297,16.7297,15.3356,16.0048,2061600.0],["2011-03-21",16.1442,16.6809,16.0606,16.3882,1172100.0],["2011-03-22",16.667,17.3362,16.5694,16.8343,1530500.0],["2011-03-23",16.7995,17.0434,16.3464,16.7367,1034500.0],["2011-03-24",16.8064,17.0434,16.5764,16.897,543800.0],["2011-03-25",17.0434,17.5105,17.0434,17.2804,826400.0],["2011-03-28",17.4198,17.4198,16.9946,17.2525,643200.0],["2011-03-29",17.1898,17.1898,16.7994,16.9458,565200.0],["2011-03-30",16.2418,17.0992,15.6632,16.8901,1856500.0],["2011-03-31",17.385,18.096,17.2525,17.8311,1198600.0],["2011-04-01",18.7303,18.8837,18.1309,18.2842,1126000.0],["2011-04-04",18.5909,20.1593,18.5073,19.8875,1437300.0],["2011-04-05",19.7202,20.1315,19.3926,19.7272,922200.0],["2011-04-06",20.724,20.724,19.058,19.8178,1040400.0],["2011-04-07",19.5808,19.6505,19.1765,19.6017,794600.0],["2011-04-08",20.1593,20.1802,18.577,18.7861,869200.0],["2011-04-11",19.0998,19.4483,18.7722,18.9604,536200.0],["2011-04-12",19.3298,19.3786,18.2354,18.6815,503500.0],["2011-04-13",19.3368,19.3647,18.3888,18.6746,333100.0],["2011-04-14",18.4376,18.5979,18.2354,18.4515,530900.0],["2011-04-15",18.4724,19.288,18.2842,19.2671,631600.0],["2011-04-18",18.563,18.563,17.6429,17.9217,727400.0],["2011-04-19",18.3121,18.6955,18.0472,18.3121,403700.0],["2011-04-20",19.0161,21.7696,19.0161,21.2607,1954200.0],["2011-04-21",21.6092,21.6092,20.4451,21.1213,704800.0],["2011-04-25",21.3444,22.0414,21.1213,21.3444,454900.0],["2011-04-26",21.4907,21.8881,21.2049,21.7487,505500.0],["2011-04-27",21.6371,21.902,21.4489,21.6859,493500.0],["2011-04-28",22.5085,22.8988,21.9369,22.3272,731300.0],["2011-04-29",22.3203,22.9964,21.9508,22.6967,587000.0],["2011-05-02",22.7455,22.8012,22.0623,22.1251,414900.0],["2011-05-03",22.0275,22.1948,20.717,21.2049,686100.0],["2011-05-04",20.954,21.0376,19.7481,20.1663,663100.0],["2011-05-05",20.0757,20.9052,20.0408,20.2918,396700.0],["2011-05-06",20.1872,20.947,20.0339,20.1733,559000.0],["2011-05-09",20.3685,20.9191,20.2987,20.7867,354000.0],["2011-05-10",20.8285,21.0167,20.5915,20.947,315400.0],["2011-05-11",21.2189,21.2189,19.6017,19.8247,438900.0],["2011-05-12",19.6156,19.6574,18.8907,19.3716,573000.0],["2011-05-13",19.3925,19.8456,18.563,18.9534,569400.0],["2011-05-16",18.9325,20.3336,18.8488,19.6574,603000.0],["2011-05-17",19.5459,19.9363,18.57,18.7931,704900.0],["2011-05-18",19.6574,20.3266,19.3438,20.236,661700.0],["2011-05-19",20.724,20.7379,19.8805,20.2918,440200.0],["2011-05-20",20.2569,21.184,19.8178,20.5358,931200.0],["2011-05-23",19.8944,20.1942,19.3995,20.0827,505700.0],["2011-05-24",20.1175,20.9889,20.0478,20.5915,704400.0],["2011-05-25",20.6682,21.8741,20.5009,21.7417,797700.0],["2011-05-26",22.0275,22.1251,21.6092,21.8253,490400.0],["2011-05-27",22.2366,22.85,21.9926,22.4876,741000.0],["2011-05-31",23.331,23.805,22.0623,22.2087,1351800.0],["2011-06-01",23.6029,24.2233,23.094,23.2195,1633600.0],["2011-06-02",23.2613,23.345,22.4945,23.0382,740900.0],["2011-06-03",23.1219,23.4983,22.5712,22.6967,534300.0],["2011-06-06",22.8012,22.8291,21.2816,21.6093,726400.0],["2011-06-07",21.9717,23.1428,21.6232,22.4388,595500.0],["2011-06-08",22.1648,22.2772,21.2866,21.4271,651300.0],["2011-06-09",21.4693,22.1437,21.3147,21.8486,459200.0],["2011-06-10",21.4693,21.8486,21.1883,21.6871,465000.0],["2011-06-13",21.5957,21.9259,20.6684,21.2585,583600.0],["2011-06-14",21.2655,22.0594,21.2445,21.8627,465200.0],["2011-06-15",21.3569,21.8767,21.1391,21.399,527000.0],["2011-06-16",20.9705,21.8276,20.9354,21.3428,452000.0],["2011-06-17",21.2515,22.8462,21.0759,21.7362,959300.0],["2011-06-20",21.4693,21.94,21.3358,21.7924,388900.0],["2011-06-21",21.8908,22.6846,21.8767,22.516,389100.0],["2011-06-22",22.3755,23.8017,22.3755,23.1905,669000.0],["2011-06-23",22.5933,23.05,21.954,22.9586,455500.0],["2011-06-24",22.9235,23.1834,22.3826,22.6214,1452100.0],["2011-06-27",22.6987,23.1202,22.4388,23.057,296500.0],["2011-06-28",23.1062,23.8719,23.1062,23.5488,386700.0],["2011-06-29",24.1248,24.8133,23.907,24.6096,789100.0],["2011-06-30",24.4901,24.6798,24.3426,24.5112,750900.0],["2011-07-01",24.5744,25.8741,24.5112,25.4315,754000.0],["2011-07-05",25.8741,26.2254,25.8039,26.0989,747800.0],["2011-07-06",25.7898,26.8436,25.7547,26.5626,936400.0],["2011-07-07",26.2746,26.9982,25.7758,26.668,1141000.0],["2011-07-08",26.1832,28.0309,26.0287,27.3846,1467000.0],["2011-07-11",26.7382,27.4689,26.682,27.2651,857300.0],["2011-07-12",26.8998,27.1316,26.3448,26.5275,694000.0],["2011-07-13",27.0544,27.2441,26.3729,26.5205,675200.0],["2011-07-14",26.4151,26.8577,26.1551,26.6118,522100.0],["2011-07-15",26.6539,27.0122,26.5485,26.8787,540400.0],["2011-07-18",26.6961,26.6961,26.113,26.4502,438200.0],["2011-07-19",26.8225,27.7358,26.7663,27.504,604500.0],["2011-07-20",27.6304,27.6796,27.0614,27.2651,315600.0],["2011-07-21",27.3775,27.8623,27.2651,27.4337,496200.0],["2011-07-22",27.3775,27.7499,27.0684,27.6515,269000.0],["2011-07-25",27.497,27.9958,27.2651,27.511,387400.0],["2011-07-26",27.7639,27.9396,27.23,27.3143,250900.0],["2011-07-27",27.0684,27.0965,25.8812,26.1973,560900.0],["2011-07-28",25.8671,26.8436,25.7196,26.6188,441200.0],["2011-07-29",26.12,27.0895,26.106,26.7874,691800.0],["2011-08-01",27.3494,27.511,26.4432,26.8366,790900.0],["2011-08-02",26.3659,26.7804,25.7898,25.8179,575200.0],["2011-08-03",25.7758,26.2675,24.8695,26.2184,866400.0],["2011-08-04",25.1365,25.1365,23.6401,23.7244,1227100.0],["2011-08-05",23.2537,23.3942,20.4576,21.954,1160900.0],["2011-08-08",20.3874,21.0407,19.2633,19.6006,1360100.0],["2011-08-09",20.5841,21.125,19.2704,20.9775,767300.0],["2011-08-10",21.2866,22.1296,20.6754,20.9072,756600.0],["2011-08-11",21.2936,23.6471,21.0899,23.2678,813400.0],["2011-08-12",23.0008,23.7455,22.6636,22.7268,657300.0],["2011-08-15",23.7103,23.8227,22.9376,23.3802,829600.0],["2011-08-16",23.1764,23.2607,22.1577,22.6987,754500.0],["2011-08-17",23.05,23.4364,22.5301,22.9235,684300.0],["2011-08-18",21.1531,21.3147,20.3101,21.104,1218200.0],["2011-08-19",20.7246,21.6238,20.5981,20.7246,672000.0],["2011-08-22",21.2234,21.4833,20.1766,20.8089,748100.0],["2011-08-23",20.6403,21.9962,20.57,21.8697,1142600.0],["2011-08-24",21.4131,21.94,20.8019,21.7854,1054900.0],["2011-08-25",21.6379,22.6565,21.5606,21.7573,923400.0],["2011-08-26",21.4552,21.8557,20.8581,21.2093,1350000.0],["2011-08-29",21.9751,22.509,21.6519,22.3334,1067600.0],["2011-08-30",21.7784,23.5066,21.6027,23.2467,848000.0],["2011-08-31",23.2256,23.6682,22.6987,23.1764,608200.0],["2011-09-01",23.1624,23.7174,22.6776,22.783,458000.0],["2011-09-02",22.3193,23.331,22.1788,22.3545,547400.0],["2011-09-06",21.5747,22.0664,21.125,21.8908,516800.0],["2011-09-07",22.0805,23.0429,22.0172,22.9657,487600.0],["2011-09-08",22.502,23.7946,22.4879,23.2818,706500.0],["2011-09-09",22.7682,23.1649,21.7906,22.244,721200.0],["2011-09-12",21.3797,22.2652,21.1955,22.1094,681100.0],["2011-09-13",22.0598,22.924,21.9181,22.7894,613100.0],["2011-09-14",22.8178,23.3633,21.9677,22.9949,550500.0],["2011-09-15",23.3208,23.8379,23.1224,23.7529,645300.0],["2011-09-16",23.6325,23.8025,22.8107,23.2358,573400.0],["2011-09-19",22.747,24.185,22.6265,23.9017,617500.0],["2011-09-20",24.1921,26.3952,23.9583,25.1697,1321600.0],["2011-09-21",25.6302,26.1615,24.525,24.5888,878200.0],["2011-09-22",23.5758,23.7316,22.1802,22.6549,901600.0],["2011-09-23",22.6549,23.0799,22.081,22.5203,592800.0],["2011-09-26",22.7115,23.0516,21.5427,23.0445,603000.0],["2011-09-27",23.6325,24.1213,23.3349,23.5545,404600.0],["2011-09-28",23.6325,23.7812,22.499,22.5982,471200.0],["2011-09-29",23.2924,23.3774,22.2298,22.8532,873100.0],["2011-09-30",22.3715,23.3349,22.244,22.5132,560300.0],["2011-10-03",21.996,22.669,21.0822,21.0822,1105100.0],["2011-10-04",20.5438,21.1814,19.63,21.1601,1306700.0],["2011-10-05",21.1176,21.7056,20.8059,21.4151,763800.0],["2011-10-06",21.6773,22.5344,21.4293,22.4565,740600.0],["2011-10-07",22.7753,23.0516,22.1023,22.1873,419400.0],["2011-10-10",23.0374,23.6608,22.9949,23.5687,467500.0],["2011-10-11",23.2641,24.0717,23.087,23.9725,344500.0],["2011-10-12",24.2346,24.7305,24.015,24.3267,419200.0],["2011-10-13",23.8875,24.4188,23.5191,24.3054,303200.0],["2011-10-14",24.603,25.6089,24.5817,25.4318,466700.0],["2011-10-17",25.2264,25.7435,25.0705,25.1484,578400.0],["2011-10-18",25.5097,25.8144,24.8722,25.7152,457800.0],["2011-10-19",26.6857,27.7837,26.4307,27.0966,1448700.0],["2011-10-20",27.1532,27.6704,26.5582,26.8699,719700.0],["2011-10-21",27.7696,27.7696,27.132,27.4295,486500.0],["2011-10-24",27.4791,27.8758,27.3799,27.7696,534100.0],["2011-10-25",27.3799,27.6562,26.6999,27.0399,371600.0],["2011-10-26",28.2654,28.2654,26.7636,27.5216,829300.0],["2011-10-27",28.8818,29.0447,28.2867,28.8959,691300.0],["2011-10-28",28.7259,29.3422,28.5417,29.073,488500.0],["2011-10-31",28.9243,29.2997,28.5771,28.6409,507100.0],["2011-11-01",27.132,28.3363,26.9195,27.7696,732900.0],["2011-11-02",28.315,28.4638,27.5925,28.4,405200.0],["2011-11-03",28.5842,29.2855,28.1733,29.236,363700.0],["2011-11-04",28.733,28.7755,28.2229,28.5417,285000.0],["2011-11-07",28.5063,28.7542,27.9892,28.1521,379400.0],["2011-11-08",28.3292,28.6976,27.72,28.6338,311900.0],["2011-11-09",27.2878,27.6916,26.6644,26.6857,674000.0],["2011-11-10",27.0966,27.387,26.4732,26.884,424800.0],["2011-11-11",28.0813,29.0376,27.6987,28.9739,715000.0],["2011-11-14",28.7472,30.7449,28.733,30.0081,1105000.0],["2011-11-15",30.1286,30.7803,29.6539,30.4898,719800.0],["2011-11-16",30.1144,30.8865,29.916,29.9727,496800.0],["2011-11-17",31.0991,31.3541,29.5335,29.8169,1304100.0],["2011-11-18",30.3269,30.5182,29.576,29.746,436200.0],["2011-11-21",29.1722,29.7318,28.648,29.5122,519300.0],["2011-11-22",29.0943,29.7248,28.818,29.0589,338200.0],["2011-11-23",28.5346,28.5417,27.0045,27.4154,758200.0],["2011-11-25",27.6279,28.1521,27.4083,27.4649,276700.0],["2011-11-28",29.2714,29.7247,28.6834,29.0447,707800.0],["2011-11-29",29.5193,29.7814,29.158,29.4201,410500.0],["2011-11-30",30.9786,31.1841,30.3269,30.8865,804400.0],["2011-12-01",30.7944,31.0778,30.0506,30.2915,460900.0],["2011-12-02",30.8157,31.2478,30.5465,30.9291,367200.0],["2011-12-05",31.3753,31.9492,30.674,31.1416,551600.0],["2011-12-06",31.0636,31.5029,30.8157,31.1699,471700.0],["2011-12-07",31.2478,31.4179,30.589,31.1062,366000.0],["2011-12-08",31.3201,31.9336,29.9649,30.0434,710000.0],["2011-12-09",30.935,31.7481,30.7638,31.6269,629000.0],["2011-12-12",30.7709,30.8922,30.3144,30.8351,403800.0],["2011-12-13",30.935,31.2345,29.8793,30.1218,406300.0],["2011-12-14",30.0933,30.4071,28.5597,29.3372,751400.0],["2011-12-15",30.5783,31.149,29.9649,30.1575,848900.0],["2011-12-16",31.0919,31.3059,30.3073,30.6711,717800.0],["2011-12-19",30.9492,31.1989,29.7581,29.9007,464600.0],["2011-12-20",31.042,31.6982,30.9778,31.6768,654900.0],["2011-12-21",32.0762,32.0762,31.042,31.8123,428500.0],["2011-12-22",32.1475,32.4543,31.7124,32.0619,464400.0],["2011-12-23",32.3687,32.5184,32.0334,32.1832,278900.0],["2011-12-27",32.1761,32.2474,31.7695,31.8052,299200.0],["2011-12-28",31.9906,31.9906,31.0277,31.0491,456800.0],["2011-12-29",31.149,31.9193,31.149,31.7053,340400.0],["2011-12-30",31.9407,32.012,31.2559,31.7053,526600.0],["2012-01-03",32.604,32.8109,31.3843,31.5555,727700.0],["2012-01-04",31.7695,32.0548,31.4485,31.5983,506000.0],["2012-01-05",31.7196,32.2545,31.5412,32.1975,533100.0],["2012-01-06",32.4685,32.8822,32.2331,32.4115,576800.0],["2012-01-09",32.9107,33.2674,32.8323,33.2032,697500.0],["2012-01-10",33.3601,34.1091,33.3459,33.9307,652900.0],["2012-01-11",33.1747,33.5955,30.9207,31.4129,1677300.0],["2012-01-12",32.2046,32.3972,31.3701,31.634,1057900.0],["2012-01-13",31.4057,31.4556,29.7866,30.1717,1288400.0],["2012-01-17",30.4285,30.6069,29.5084,29.7652,983000.0],["2012-01-18",29.4157,29.4656,28.2459,28.2816,2282300.0],["2012-01-19",29.5726,30.236,29.3301,29.972,1134400.0],["2012-01-20",29.7581,29.9506,29.3372,29.7795,543700.0],["2012-01-23",30.5284,30.6283,29.5155,29.6939,576800.0],["2012-01-24",29.2445,29.7866,29.1304,29.6796,446100.0],["2012-01-25",29.6154,30.1361,29.5013,30.0434,549400.0],["2012-01-26",30.0648,30.0933,29.3301,29.5512,304800.0],["2012-01-27",29.4656,29.8222,29.3586,29.6939,258400.0],["2012-01-30",29.4799,29.6154,29.109,29.3943,386700.0],["2012-01-31",29.5084,29.6297,29.0091,29.2445,338300.0],["2012-02-01",29.3158,29.7153,29.3087,29.4228,402200.0],["2012-02-02",29.4157,29.7509,28.8165,29.1732,507500.0],["2012-02-03",29.3657,29.6439,29.2802,29.487,469800.0],["2012-02-06",29.3301,30.1361,29.1732,29.865,391200.0],["2012-02-07",29.6582,29.9078,29.2445,29.7367,570200.0],["2012-02-08",29.5512,29.9578,29.2445,29.8294,558500.0],["2012-02-09",30.0434,31.2845,29.5512,30.8993,796400.0],["2012-02-10",31.1062,31.6268,30.7352,31.3487,725300.0],["2012-02-13",31.6839,31.7909,31.0634,31.5484,373900.0],["2012-02-14",31.5627,33.6098,31.4414,33.2959,1329400.0],["2012-02-15",33.8166,33.838,32.7824,33.1604,879800.0],["2012-02-16",33.3102,33.6811,33.1461,33.674,397900.0],["2012-02-17",33.8309,33.8452,33.2674,33.46,333700.0],["2012-02-21",33.6882,33.781,31.6483,32.2117,958600.0],["2012-02-22",31.9264,31.9264,30.7424,31.0277,1044700.0],["2012-02-23",31.2488,31.7624,30.8708,31.7338,689200.0],["2012-02-24",31.8765,32.1832,31.7124,31.9621,337900.0],["2012-02-27",31.955,32.5256,31.3915,32.3116,427700.0],["2012-02-28",31.6482,31.6554,30.1147,30.7709,2148700.0],["2012-02-29",30.9992,31.0705,30.2716,30.293,1161100.0],["2012-03-01",30.7353,31.2346,30.3216,30.8922,888300.0],["2012-03-02",30.8922,30.9992,30.2217,30.5355,448900.0],["2012-03-05",30.3144,30.4357,29.6297,30.1575,435200.0],["2012-03-06",29.4228,29.4228,28.2673,28.5597,1099000.0],["2012-03-07",28.8582,29.6924,28.7647,29.3112,490000.0],["2012-03-08",29.5557,30.016,29.3472,29.4622,482100.0],["2012-03-09",29.4407,29.9009,29.2321,29.678,445800.0],["2012-03-12",29.5198,29.8362,28.2613,28.5993,1655100.0],["2012-03-13",28.5921,28.9517,27.5206,28.851,1675700.0],["2012-03-14",28.5633,28.815,28.2182,28.362,844600.0],["2012-03-15",28.175,29.2033,27.9521,28.9445,872500.0],["2012-03-16",28.7575,29.2681,28.6784,29.0523,921900.0],["2012-03-19",28.7719,29.1243,28.7575,28.7719,586000.0],["2012-03-20",28.3045,28.5993,28.2254,28.2397,689300.0],["2012-03-21",28.0959,28.3908,27.9665,28.0959,795100.0],["2012-03-22",27.384,27.6573,27.1251,27.2402,1122600.0],["2012-03-23",27.0891,27.6644,26.557,27.3912,877600.0],["2012-03-26",27.8586,28.6568,27.7579,28.5418,688900.0],["2012-03-27",28.4195,28.4986,27.6357,27.722,486800.0],["2012-03-28",27.6357,27.8658,26.9381,27.4199,374500.0],["2012-03-29",27.4487,27.5566,26.7368,27.348,439900.0],["2012-03-30",27.6716,27.8011,27.0676,27.3624,375100.0],["2012-04-02",27.1682,28.3764,26.7871,28.3045,749800.0],["2012-04-03",28.2325,29.1386,28.211,28.9229,1212100.0],["2012-04-04",28.8582,28.9732,28.4627,28.851,760800.0],["2012-04-05",28.628,28.8869,28.2829,28.7575,586300.0],["2012-04-09",28.2973,28.4483,28.0096,28.1463,340500.0],["2012-04-10",27.686,27.9305,26.4851,26.593,988400.0],["2012-04-11",26.7727,26.8159,26.2694,26.4419,585300.0],["2012-04-12",26.1399,26.895,26.0392,26.6289,546600.0],["2012-04-13",26.5786,26.6649,26.1615,26.3197,282900.0],["2012-04-16",26.5138,26.521,25.3776,25.881,701300.0],["2012-04-17",26.2262,26.6001,26.068,26.3125,752200.0],["2012-04-18",26.1903,27.3552,26.104,27.0748,852600.0],["2012-04-19",26.9094,26.9094,26.3557,26.4635,437200.0],["2012-04-20",27.1251,27.2545,26.895,26.9669,370200.0],["2012-04-23",26.406,26.5139,25.6006,26.4276,681100.0],["2012-04-24",26.4276,26.744,26.2046,26.3844,611900.0],["2012-04-25",26.6217,27.3265,26.5067,27.1754,490200.0],["2012-04-26",27.2186,27.5853,27.0029,27.0963,568300.0],["2012-04-27",26.8806,27.1755,26.6073,26.6649,532100.0],["2012-04-30",26.4419,26.593,26.2478,26.593,392200.0],["2012-05-01",26.557,27.384,26.3557,26.406,379400.0],["2012-05-02",26.2046,26.4851,25.8019,26.4276,481400.0],["2012-05-03",26.2334,26.2837,24.3134,25.1188,2181100.0],["2012-05-04",25.0972,25.2266,24.5938,24.6729,723900.0],["2012-05-07",24.7448,24.9534,24.3493,24.4931,500000.0],["2012-05-08",23.9035,24.112,22.8392,23.9538,1507800.0],["2012-05-09",23.134,23.9394,22.8032,23.4576,1609500.0],["2012-05-10",23.6302,23.925,23.1987,23.4001,514000.0],["2012-05-11",23.2347,25.7013,23.2131,24.9678,1238900.0],["2012-05-14",24.5435,24.5938,24.076,24.3062,642600.0],["2012-05-15",23.9322,24.5075,23.659,23.7596,641700.0],["2012-05-16",23.774,24.3637,23.6014,23.9682,542600.0],["2012-05-17",23.9538,24.2774,23.4864,23.5655,763900.0],["2012-05-18",23.8603,24.1623,23.3785,23.5008,437500.0],["2012-05-21",23.4936,24.5866,23.3713,24.4644,496400.0],["2012-05-22",24.5435,25.2266,24.3134,24.6945,583600.0],["2012-05-23",24.4212,24.7952,23.6949,24.7448,585000.0],["2012-05-24",24.5579,24.8527,23.7524,24.7376,533800.0],["2012-05-25",24.8671,24.9462,24.45,24.7592,316600.0],["2012-05-29",24.9965,25.4999,24.6801,25.3129,485400.0],["2012-05-30",25.3345,25.917,24.076,24.4859,841300.0],["2012-05-31",25.0397,25.8523,24.1264,25.1907,1249300.0],["2012-06-01",24.5291,25.0541,24.2127,24.4068,744800.0],["2012-06-04",24.5003,24.5003,23.1556,23.5223,731700.0],["2012-06-05",23.3785,24.3925,23.285,24.2558,990600.0],["2012-06-06",24.7089,25.4855,24.6154,25.392,945900.0],["2012-06-07",25.7804,26.1543,24.9606,25.3201,802900.0],["2012-06-08",25.054,25.5574,24.7089,25.1763,576100.0],["2012-06-11",25.692,25.7719,24.5807,24.6097,374100.0],["2012-06-12",24.8131,25.1255,24.3482,24.7768,432000.0],["2012-06-13",24.4281,25.2054,23.9342,24.9584,498500.0],["2012-06-14",24.7477,25.1037,24.4136,24.8712,483300.0],["2012-06-15",24.8131,25.2635,24.7332,24.8349,625900.0],["2012-06-18",24.7259,25.1618,24.3918,24.9366,431300.0],["2012-06-19",25.2998,26.0116,25.1545,25.8591,809700.0],["2012-06-20",26.0625,26.6799,25.5177,25.801,649600.0],["2012-06-21",25.9317,26.048,24.9729,25.2054,671700.0],["2012-06-22",25.3143,25.5467,25.0673,25.14,4775400.0],["2012-06-25",24.8276,24.8276,24.2393,24.4572,473100.0],["2012-06-26",24.4644,24.5807,23.9923,24.3555,258000.0],["2012-06-27",24.4063,25.8591,24.2611,25.6848,811400.0],["2012-06-28",25.4741,26.5709,25.4378,26.4547,786200.0],["2012-06-29",27.3336,27.6097,26.9632,27.3845,665400.0],["2012-07-02",27.3191,27.8421,26.7671,27.6605,607300.0],["2012-07-03",27.4426,27.675,27.3627,27.508,216300.0],["2012-07-05",27.3482,27.4934,26.9123,27.1012,361600.0],["2012-07-06",27.4281,28.7501,27.2973,28.3288,1029600.0],["2012-07-09",28.1472,28.6411,27.9002,28.1545,508800.0],["2012-07-10",28.5322,28.6702,27.5298,27.8712,435800.0],["2012-07-11",27.9365,28.0164,27.0721,27.1593,564400.0],["2012-07-12",27.1666,27.8857,26.9922,27.646,417100.0],["2012-07-13",27.8058,28.5758,27.6896,28.4014,365400.0],["2012-07-16",28.4232,28.4595,27.9002,28.0891,212800.0],["2012-07-17",28.3942,28.6266,27.8639,28.5975,310800.0],["2012-07-18",28.5176,29.0479,28.3942,28.8082,585600.0],["2012-07-19",28.8009,29.0406,28.4813,28.721,501000.0],["2012-07-20",28.4305,28.8808,28.336,28.6774,257700.0],["2012-07-23",27.6097,28.3143,27.2755,28.0818,324500.0],["2012-07-24",27.7622,28.1908,27.37,27.6678,383100.0],["2012-07-25",27.7114,27.9147,27.2901,27.537,242400.0],["2012-07-26",28.3724,28.4305,27.7985,28.0745,308100.0],["2012-07-27",28.0746,28.8736,27.7695,28.4014,311100.0],["2012-07-30",28.3288,28.6774,27.8784,28.4741,332500.0],["2012-07-31",28.2489,28.5249,27.9656,28.0818,349300.0],["2012-08-01",27.8639,28.0092,27.5516,27.8276,363400.0],["2012-08-02",27.2465,27.4208,26.7816,27.3409,646500.0],["2012-08-03",27.9438,28.8227,27.8857,28.6411,424900.0],["2012-08-06",28.7573,29.7597,28.6992,29.0987,514500.0],["2012-08-07",29.2222,29.6217,28.9171,29.4329,492300.0],["2012-08-08",28.9825,29.6435,28.8373,29.4184,522000.0],["2012-08-09",29.1932,30.3481,29.1423,29.5782,535800.0],["2012-08-10",29.1859,29.5636,28.7573,29.3384,284100.0],["2012-08-13",29.0697,29.0987,28.721,28.8663,335200.0],["2012-08-14",28.692,28.9607,28.6339,28.859,315700.0],["2012-08-15",28.6411,29.3239,28.445,29.1496,401800.0],["2012-08-16",28.9026,29.6145,28.8445,29.3384,353900.0],["2012-08-17",29.244,29.3457,28.8518,28.9898,293100.0],["2012-08-20",28.8227,29.2585,28.721,29.1786,583600.0],["2012-08-21",29.3021,29.3239,28.6193,28.7573,621900.0],["2012-08-22",28.5394,28.7501,28.2634,28.6339,610400.0],["2012-08-23",28.6339,28.6411,27.8712,28.1617,913100.0],["2012-08-24",28.0382,30.0721,27.9075,29.8832,1322500.0],["2012-08-27",29.8905,30.5079,29.7016,30.1665,554900.0],["2012-08-28",29.8832,30.0648,29.4184,29.6072,817600.0],["2012-08-29",29.4547,29.6653,29.2876,29.382,855000.0],["2012-08-30",28.5467,28.8373,28.0092,28.554,2452200.0],["2012-08-31",28.9607,29.0697,28.2271,28.4159,953900.0],["2012-09-04",28.692,28.8372,28.1327,28.721,524700.0],["2012-09-05",28.6339,28.9099,28.2997,28.6557,449600.0],["2012-09-06",28.8445,29.0479,28.4523,28.6193,458900.0],["2012-09-07",28.6193,28.9753,28.3942,28.4813,582900.0],["2012-09-10",28.6702,28.6702,28.0237,28.1399,669300.0],["2012-09-11",28.2867,28.3748,27.7876,28.2133,509600.0],["2012-09-12",28.1986,28.3895,27.6408,27.8317,717600.0],["2012-09-13",27.9638,28.4188,27.5161,28.3674,459200.0],["2012-09-14",28.1766,30.0849,28.1252,29.7032,944400.0],["2012-09-17",29.8574,30.0188,29.4537,29.5418,323700.0],["2012-09-18",29.7032,29.7326,29.1014,29.2335,456100.0],["2012-09-19",29.2555,29.3363,28.7124,28.8739,577500.0],["2012-09-20",28.8445,28.8445,28.1326,28.3381,575300.0],["2012-09-21",28.962,29.4537,28.5509,28.5876,635900.0],["2012-09-24",28.5656,28.5656,27.8904,28.3601,454100.0],["2012-09-25",28.5509,29.0941,28.184,28.2207,670400.0],["2012-09-26",27.9271,28.2207,27.6041,27.8537,318300.0],["2012-09-27",28.0886,28.4409,27.8977,28.3968,333700.0],["2012-09-28",28.3601,28.6243,28.0445,28.3234,646600.0],["2012-10-01",28.5069,28.5583,28.0152,28.0665,256400.0],["2012-10-02",28.1619,28.5656,27.9197,28.1693,223700.0],["2012-10-03",28.1399,28.2867,27.7436,27.9344,336000.0],["2012-10-04",28.1106,28.4555,27.9124,28.3748,300900.0],["2012-10-05",28.5876,29.0574,27.9124,28.0372,581300.0],["2012-10-08",27.7876,28.206,27.6702,28.1032,200200.0],["2012-10-09",28.3748,28.3895,27.7362,27.8537,248900.0],["2012-10-10",27.6115,27.8904,27.2812,27.3913,261500.0],["2012-10-11",27.8096,28.0518,27.5307,27.7876,492500.0],["2012-10-12",27.8243,27.9785,27.6408,27.7509,212500.0],["2012-10-15",27.6922,27.8904,27.6335,27.839,273600.0],["2012-10-16",27.9711,28.5216,27.9271,28.2574,220300.0],["2012-10-17",28.25,28.9399,28.228,28.9179,530300.0],["2012-10-18",28.9399,29.0427,28.6317,28.962,223700.0],["2012-10-19",28.8225,28.984,27.8757,28.5436,289700.0],["2012-10-22",28.5436,28.9766,28.2574,28.4115,193100.0],["2012-10-23",28.0372,28.4555,27.7216,28.228,312400.0],["2012-10-24",29.1601,29.1968,28.1252,28.639,738800.0],["2012-10-25",29.028,29.1087,28.272,28.639,290800.0],["2012-10-26",28.6243,28.7198,28.25,28.5363,136400.0],["2012-10-31",28.573,28.8739,28.4262,28.5509,302200.0],["2012-11-01",29.1087,31.9712,28.8886,31.4134,1918300.0],["2012-11-02",31.2739,31.5602,30.7528,31.1051,964300.0],["2012-11-05",30.8189,31.2666,30.8189,31.1712,365300.0],["2012-11-06",31.5602,31.5602,30.5546,30.6868,469400.0],["2012-11-07",30.3858,30.3858,29.5051,30.0115,375500.0],["2012-11-08",29.8574,30.0115,29.3583,29.461,286700.0],["2012-11-09",29.2629,29.5491,29.0133,29.3583,389000.0],["2012-11-12",29.4464,30.2978,28.9546,28.9913,620100.0],["2012-11-13",28.8445,28.9913,28.4188,28.4555,614100.0],["2012-11-14",28.4996,28.9693,28.4042,28.6317,816500.0],["2012-11-15",28.6096,28.7344,27.5968,28.0592,635300.0],["2012-11-16",28.0519,28.573,27.3179,28.4849,622800.0],["2012-11-19",28.9106,29.439,28.9106,29.4097,637600.0],["2012-11-20",29.2702,29.461,28.8445,29.3583,378400.0],["2012-11-21",29.5418,29.5418,28.9399,29.2629,270800.0],["2012-11-23",29.2776,29.7106,29.1821,29.2776,136200.0],["2012-11-26",29.0427,29.0647,28.3087,28.9179,351300.0],["2012-11-27",28.8592,29.2409,28.6097,28.6464,607800.0],["2012-11-28",28.5876,28.6977,27.2078,28.6904,881800.0],["2012-11-29",28.9399,29.3583,28.3161,28.6317,930500.0],["2012-11-30",28.6317,28.8078,28.4702,28.6831,444200.0],["2012-12-03",28.962,28.9913,27.9271,28.0445,457800.0],["2012-12-04",27.9124,28.0445,27.6335,27.8243,341700.0],["2012-12-05",28.4475,29.2734,27.9144,28.0045,448900.0],["2012-12-06",28.1847,28.2297,27.2838,27.8093,441600.0],["2012-12-07",27.8694,28.4024,27.7868,28.1997,370100.0],["2012-12-10",28.2523,28.425,28.1547,28.2072,413300.0],["2012-12-11",28.0646,28.4775,28.0195,28.3499,272200.0],["2012-12-12",28.3199,28.3199,27.5465,27.7492,415700.0],["2012-12-13",27.6441,27.9745,27.5691,27.6141,416300.0],["2012-12-14",27.509,27.8243,26.9309,27.3814,474400.0],["2012-12-17",27.2913,27.4039,26.7582,27.3663,455700.0],["2012-12-18",27.6817,28.5301,27.4039,28.47,665200.0],["2012-12-19",28.5301,28.8604,28.3349,28.5,445300.0],["2012-12-20",28.4325,28.6802,28.2673,28.6352,257400.0],["2012-12-21",28.1922,28.5676,27.6516,27.9294,476300.0],["2012-12-24",27.7492,28.2448,27.3964,27.479,303500.0],["2012-12-26",27.6967,27.7417,27.081,27.2312,410500.0],["2012-12-27",27.479,28.3649,27.036,27.3814,188600.0],["2012-12-28",27.2012,27.3814,26.9459,27.1036,227000.0],["2012-12-31",27.2988,27.7568,27.081,27.6141,571800.0],["2013-01-02",28.2297,28.8679,28.1847,28.8529,434400.0],["2013-01-03",28.9055,28.9055,28.3424,28.455,529300.0],["2013-01-04",28.5901,28.7478,28.3649,28.5301,420900.0],["2013-01-07",28.5376,28.5601,28.2373,28.2823,389000.0],["2013-01-08",28.3274,28.3574,28.1021,28.2898,440600.0],["2013-01-09",28.4024,28.5301,28.2373,28.485,407100.0],["2013-01-10",28.5376,28.6427,28.3874,28.5601,375900.0],["2013-01-11",28.5301,28.6952,28.3424,28.47,431200.0],["2013-01-14",28.5226,28.6277,28.3424,28.6277,622700.0],["2013-01-15",28.4625,28.8904,28.4625,28.8604,396600.0],["2013-01-16",28.6877,29.2809,28.6877,28.9655,479000.0],["2013-01-17",29.2809,29.6638,29.2283,29.5211,518400.0],["2013-01-18",29.401,29.6262,29.1307,29.5361,422800.0],["2013-01-22",29.6112,29.904,29.461,29.7614,877600.0],["2013-01-23",29.6938,29.7388,29.386,29.4385,722700.0],["2013-01-24",29.4235,29.889,29.401,29.6788,261600.0],["2013-01-25",29.9941,30.6023,29.8965,30.3845,581600.0],["2013-01-28",30.5272,30.5872,30.0317,30.377,187300.0],["2013-01-29",30.2268,31.1278,30.0316,31.0377,443900.0],["2013-01-30",30.9701,31.1954,30.6999,30.835,766500.0],["2013-01-31",30.5272,30.9101,30.3245,30.82,345300.0],["2013-02-01",31.0452,31.1503,30.4746,30.5572,543200.0],["2013-02-04",30.4671,30.5722,30.2344,30.4746,184600.0],["2013-02-05",30.5497,30.6848,30.1743,30.377,406300.0],["2013-02-06",30.3695,30.6923,30.2344,30.6398,267600.0],["2013-02-07",30.6473,30.6773,29.9491,30.5947,356800.0],["2013-02-08",30.5197,31.0377,30.5197,30.865,174400.0],["2013-02-11",30.7824,30.8951,30.5347,30.6999,312500.0],["2013-02-12",30.7749,30.835,30.4145,30.6623,269000.0],["2013-02-13",30.6998,30.8425,30.4296,30.5121,148900.0],["2013-02-14",30.4971,30.7824,30.3094,30.392,366500.0],["2013-02-15",30.407,30.5572,29.4911,29.6487,523100.0],["2013-02-19",29.5436,29.5812,28.6202,28.9655,1044000.0],["2013-02-20",28.8454,28.913,27.6366,27.8093,1592300.0],["2013-02-21",27.6516,28.4475,27.554,28.2072,1126900.0],["2013-02-22",28.2823,28.898,28.1171,28.8679,724400.0],["2013-02-25",28.7703,28.973,28.4024,28.4475,964000.0],["2013-02-26",28.5301,28.6427,28.4475,28.4925,516200.0],["2013-02-27",28.4175,29.0556,28.2523,28.5451,392100.0],["2013-02-28",28.4475,28.8154,28.3724,28.4625,407200.0],["2013-03-01",28.455,29.0181,28.0796,29.0106,430300.0],["2013-03-04",29.2658,29.2658,27.6817,28.4925,790300.0],["2013-03-05",28.3424,28.6577,28.1922,28.3349,702600.0],["2013-03-06",27.7793,27.9895,27.036,27.5916,1039400.0],["2013-03-07",27.2687,27.7793,27.0886,27.5015,664100.0],["2013-03-08",27.5766,27.6216,26.3678,26.5029,1392700.0],["2013-03-11",26.5405,26.5405,25.7371,26.3302,1211800.0],["2013-03-12",26.3828,26.6456,26.1425,26.3603,413900.0],["2013-03-13",26.3227,26.4654,26.09,26.3753,563300.0],["2013-03-14",26.3603,26.5029,26.2552,26.3528,518100.0],["2013-03-15",26.2777,26.8032,26.1876,26.5555,528000.0],["2013-03-18",26.4579,26.5855,26.2777,26.4128,457300.0],["2013-03-19",26.6231,26.6681,26.2927,26.4579,522900.0],["2013-03-20",26.5104,26.6231,26.3077,26.4203,467400.0],["2013-03-21",26.3453,26.563,26.3002,26.3753,442400.0],["2013-03-22",26.4128,26.5405,26.105,26.1801,426500.0],["2013-03-25",26.4203,27.3964,26.3828,27.2837,1052000.0],["2013-03-26",27.6291,27.9745,27.3063,27.7793,781500.0],["2013-03-27",27.7793,27.8168,27.4039,27.494,475400.0],["2013-03-28",27.479,27.8393,27.3438,27.7718,679600.0],["2013-04-01",27.7793,27.8393,27.3513,27.5615,367900.0],["2013-04-02",27.6591,27.8018,27.3438,27.4489,398200.0],["2013-04-03",27.2988,27.3288,26.105,26.3678,1093500.0],["2013-04-04",26.3152,26.6531,26.1876,26.6531,417300.0],["2013-04-05",26.4278,26.8183,26.1651,26.7131,370300.0],["2013-04-08",26.6831,27.0285,26.3528,26.8032,408500.0],["2013-04-09",26.6606,27.6592,26.6606,27.6441,673400.0],["2013-04-10",27.7793,27.9445,27.4114,27.4564,399400.0],["2013-04-11",27.3738,27.6516,27.081,27.1261,263000.0],["2013-04-12",27.0285,27.066,26.6606,26.7357,387200.0],["2013-04-15",26.6681,26.7282,25.5795,25.7897,786500.0],["2013-04-16",25.9323,26.3528,25.9323,26.3152,470100.0],["2013-04-17",25.9774,26.3077,25.3017,25.5795,937300.0],["2013-04-18",25.7071,25.7071,24.5359,24.8962,1656800.0],["2013-04-19",24.9638,25.0389,24.671,24.9938,1020500.0],["2013-04-22",25.1515,25.2116,24.7536,25.144,436100.0],["2013-04-23",25.4743,25.5044,25.0089,25.189,480600.0],["2013-04-24",25.3017,25.3017,25.0689,25.174,480400.0],["2013-04-25",25.3017,25.3017,24.8437,25.0689,519800.0],["2013-04-26",25.1515,25.174,24.626,24.8962,618200.0],["2013-04-29",24.8962,25.3017,24.8587,25.0464,349800.0],["2013-04-30",25.0614,25.1966,24.7761,25.0914,397600.0],["2013-05-01",25.0689,25.0689,24.6335,24.6635,538800.0],["2013-05-02",24.7911,24.9938,24.5659,24.8137,539700.0],["2013-05-03",25.0764,25.7071,24.9263,25.6771,559600.0],["2013-05-06",25.7747,26.8858,25.7747,26.7207,914500.0],["2013-05-07",26.6606,27.4414,26.6606,27.2837,693200.0],["2013-05-08",27.1636,28.1246,27.1636,27.952,795100.0],["2013-05-09",27.8694,28.0721,26.9684,26.9909,467000.0],["2013-05-10",26.8408,27.0961,26.5104,27.0585,412900.0],["2013-05-13",27.0585,27.2687,26.8107,27.021,560200.0],["2013-05-14",26.8633,27.0585,26.6306,26.9384,702200.0],["2013-05-15",26.4504,26.5029,25.5644,25.6921,1578300.0],["2013-05-16",25.5344,25.8572,25.2866,25.5569,876500.0],["2013-05-17",25.5494,26.6831,25.5494,26.563,699300.0],["2013-05-20",26.7582,27.539,26.563,27.3138,667100.0],["2013-05-21",27.5015,28.3724,27.3288,27.9895,639300.0],["2013-05-22",27.7568,28.1922,26.9234,27.1786,477600.0],["2013-05-23",26.7056,26.9384,26.4279,26.9234,567800.0],["2013-05-24",26.6606,26.8483,26.2552,26.5855,529700.0],["2013-05-28",26.8333,27.5015,26.6606,26.9084,768200.0],["2013-05-29",26.9009,27.081,26.2702,26.3378,665900.0],["2013-05-30",26.7207,27.1786,25.2716,25.7296,1267100.0],["2013-05-31",25.5269,25.7221,25.2942,25.5269,643200.0],["2013-06-03",25.4743,25.4743,24.9938,25.1966,574000.0],["2013-06-04",25.1966,25.7822,25.174,25.174,738800.0],["2013-06-05",25.1515,25.3317,25.0314,25.0914,331700.0],["2013-06-06",25.0314,25.6245,25.0239,25.4894,379000.0],["2013-06-07",25.7071,25.9323,25.2566,25.7672,378000.0],["2013-06-10",25.8047,26.0374,25.3092,25.6545,393700.0],["2013-06-11",25.5861,25.6698,25.0002,25.198,641800.0],["2013-06-12",25.297,25.4567,24.4905,24.6655,761600.0],["2013-06-13",24.6274,25.4339,24.6274,25.4187,423000.0],["2013-06-14",25.4948,25.5328,24.8329,24.9166,271500.0],["2013-06-17",25.2741,25.5176,24.8252,25.0687,293600.0],["2013-06-18",25.0991,25.1981,24.6655,25.0307,441600.0],["2013-06-19",24.9622,25.1828,24.6731,25.1144,905700.0],["2013-06-20",24.9622,25.1372,24.5361,24.985,876500.0],["2013-06-21",25.0763,25.1981,24.3459,24.6883,1312900.0],["2013-06-24",24.559,24.7416,24.1633,24.4448,925700.0],["2013-06-25",24.5666,24.6427,23.7525,24.1253,936300.0],["2013-06-26",24.3992,24.7263,24.171,24.3992,639600.0],["2013-06-27",24.5742,24.772,24.1786,24.2775,480100.0],["2013-06-28",24.2699,24.6883,24.1557,24.2623,1433600.0],["2013-07-01",24.3459,24.5438,24.3383,24.422,568000.0],["2013-07-02",24.5438,24.9013,23.8742,23.9275,633000.0],["2013-07-03",24.0112,24.0112,23.2123,23.5167,1149500.0],["2013-07-05",23.5471,24.1633,23.5319,23.9731,528800.0],["2013-07-08",24.1405,24.3459,23.996,24.2166,405600.0],["2013-07-09",24.3459,24.9774,24.2623,24.9622,582800.0],["2013-07-10",25.0078,26.9555,24.9698,26.9099,2606500.0],["2013-07-11",27.4348,27.6098,26.6892,27.0544,1929700.0],["2013-07-12",27.1457,27.7163,26.8642,27.2903,650200.0],["2013-07-15",27.4272,27.4577,26.8186,26.9555,390100.0],["2013-07-16",27.0925,27.199,26.5675,26.7805,411200.0],["2013-07-17",26.9479,27.062,26.4306,26.7577,395400.0],["2013-07-18",26.8871,27.1457,26.5447,26.6208,417200.0],["2013-07-19",26.5903,26.6588,26.1795,26.5219,352900.0],["2013-07-22",26.636,26.8414,26.4154,26.6208,277600.0],["2013-07-23",26.7881,26.8642,26.5979,26.8414,367400.0],["2013-07-24",27.0012,27.0012,26.6436,26.811,336500.0],["2013-07-25",27.0088,27.0849,26.5827,27.024,310000.0],["2013-07-26",26.9936,28.3402,26.9251,28.2793,672300.0],["2013-07-29",28.2793,28.5304,27.1685,27.1838,913700.0],["2013-07-30",27.3131,27.3892,26.7425,26.8642,426800.0],["2013-07-31",26.9023,27.1533,26.2175,26.2708,541700.0],["2013-08-01",26.3697,26.9479,26.2708,26.8414,647800.0],["2013-08-02",26.9251,26.9251,26.3317,26.7958,446900.0],["2013-08-05",27.1609,28.9108,27.1609,27.7924,1016300.0],["2013-08-06",27.6935,28.0511,27.3892,27.5642,293000.0],["2013-08-07",27.6174,27.8076,27.2142,27.762,388500.0],["2013-08-08",28.0054,28.9108,27.8837,28.7815,757600.0],["2013-08-09",28.8804,29.451,28.6217,28.8119,1197000.0],["2013-08-12",28.8195,28.8652,28.4391,28.7967,344400.0],["2013-08-13",29.0249,29.0249,28.2641,28.8499,311500.0],["2013-08-14",28.8423,29.3825,28.7206,29.238,304700.0],["2013-08-15",28.9869,29.5042,28.7206,29.0021,386500.0],["2013-08-16",29.1467,29.1771,28.713,28.8347,211100.0],["2013-08-19",28.9641,29.0021,28.1956,28.2945,295400.0],["2013-08-20",28.0587,29.5195,28.0587,29.1314,375400.0],["2013-08-21",29.0706,29.6336,28.8347,29.489,388300.0],["2013-08-22",29.6716,29.9912,29.2684,29.7781,414500.0],["2013-08-23",30.0064,30.0064,29.314,29.5879,353500.0],["2013-08-26",29.7934,30.3716,29.489,30.1433,411700.0],["2013-08-27",30.0748,30.1205,29.3064,29.3369,620800.0],["2013-08-28",29.5423,29.8009,29.1999,29.3369,368200.0],["2013-08-29",29.664,29.9455,29.1923,29.2836,831700.0],["2013-08-30",29.2608,29.3521,28.1804,28.4315,712300.0],["2013-09-03",28.9412,28.9641,27.8837,28.2413,688500.0],["2013-09-04",28.3782,28.4543,27.9446,28.1424,650900.0],["2013-09-05",28.15,28.5989,28.15,28.3478,501500.0],["2013-09-06",28.6217,28.713,28.1272,28.1728,511500.0],["2013-09-09",28.1652,28.9412,28.0739,28.9412,399100.0],["2013-09-10",29.1695,29.489,29.0097,29.0554,430000.0],["2013-09-11",29.1247,29.4095,28.5395,28.9476,606100.0],["2013-09-12",29.0169,29.0785,28.6858,29.04,524800.0],["2013-09-13",29.1092,29.2401,28.9707,29.1708,342000.0],["2013-09-16",29.5481,29.6405,29.0015,29.1632,326300.0],["2013-09-17",29.2093,29.2478,28.8244,29.1324,279100.0],["2013-09-18",29.1323,29.1323,28.2778,29.0477,350400.0],["2013-09-19",29.0477,29.5943,28.8783,29.5019,421900.0],["2013-09-20",29.4095,29.448,28.2932,28.5934,428800.0],["2013-09-23",28.6319,28.8398,28.2547,28.8013,389700.0],["2013-09-24",28.9938,29.856,28.886,29.4942,466300.0],["2013-09-25",29.602,30.3026,29.4865,30.1794,766900.0],["2013-09-26",30.3411,30.7337,29.0477,29.5173,491400.0],["2013-09-27",29.4942,29.6636,29.1016,29.6636,280900.0],["2013-09-30",29.2555,29.4711,28.6165,29.0015,829600.0],["2013-10-01",29.0015,29.6867,28.6781,29.5327,453200.0],["2013-10-02",29.4172,29.7636,29.14,29.7406,332800.0],["2013-10-03",29.7944,29.8791,29.2478,29.602,1425800.0],["2013-10-04",29.5943,29.7329,29.371,29.525,503600.0],["2013-10-07",29.4018,29.5096,28.8706,29.0015,869900.0],["2013-10-08",29.14,29.1939,28.0006,28.0622,1040100.0],["2013-10-09",28.0237,28.0622,26.7996,27.0152,1163000.0],["2013-10-10",27.2846,28.2085,27.1845,27.8235,647400.0],["2013-10-11",27.6234,28.2316,27.454,27.8158,482400.0],["2013-10-14",27.7235,27.9467,27.2538,27.6157,447500.0],["2013-10-15",27.4463,27.4694,26.9921,27.0922,510000.0],["2013-10-16",27.3231,27.7389,27.1615,27.6542,787500.0],["2013-10-17",27.5002,27.9544,27.2923,27.7466,419200.0],["2013-10-18",27.9159,28.3163,27.8389,28.1623,328400.0],["2013-10-21",28.1931,28.5472,28.0468,28.1546,427200.0],["2013-10-22",28.2624,29.14,28.1777,29.0862,593000.0],["2013-10-23",29.0092,29.0708,28.5087,28.6627,604600.0],["2013-10-24",28.8706,28.8706,28.3548,28.5241,407100.0],["2013-10-25",28.7474,29.0554,28.3317,28.8937,593800.0],["2013-10-28",28.8244,28.8629,28.3702,28.4625,675100.0],["2013-10-29",28.6704,28.7705,28.3471,28.5472,485900.0],["2013-10-30",28.6473,28.9553,28.4087,28.6242,310500.0],["2013-10-31",28.7551,28.8783,28.1238,28.5857,384000.0],["2013-11-01",28.6396,28.7628,28.3702,28.6627,312600.0],["2013-11-04",28.7859,29.2478,28.3471,29.2247,364100.0],["2013-11-05",29.0861,29.4788,28.7936,29.2632,456300.0],["2013-11-06",29.4018,29.4942,29.0092,29.2555,448400.0],["2013-11-07",29.3325,29.3325,28.0545,28.1854,624800.0],["2013-11-08",28.17,28.9322,28.0853,28.9014,437100.0],["2013-11-11",28.9938,29.6174,28.8937,29.525,406500.0],["2013-11-12",29.4942,30.0023,29.2324,29.2863,438400.0],["2013-11-13",29.1554,30.1024,29.1554,29.7483,641600.0],["2013-11-14",29.8098,30.0023,29.5712,29.7098,344500.0],["2013-11-15",29.9638,30.8723,29.756,30.8261,931500.0],["2013-11-18",30.803,31.0802,30.1255,30.4488,645800.0],["2013-11-19",30.3257,30.3796,29.5173,29.5558,479600.0],["2013-11-20",29.7791,29.9946,29.3556,29.4865,543800.0],["2013-11-21",29.4557,29.4788,28.5395,29.04,935000.0],["2013-11-22",29.0708,29.2324,27.9236,29.0246,964700.0],["2013-11-25",29.1246,29.1246,28.247,28.4933,862800.0],["2013-11-26",28.5241,28.8321,27.8774,27.9775,1038100.0],["2013-11-27",28.1777,28.8475,27.3462,27.8774,1767800.0],["2013-11-29",27.6773,28.3933,27.6234,27.9698,481700.0],["2013-12-02",28.0083,28.2624,27.5464,27.5618,713500.0],["2013-12-03",27.7004,27.7774,27.3077,27.6311,723200.0],["2013-12-04",27.6545,27.8182,26.7734,27.6856,838200.0],["2013-12-05",27.7558,28.1301,27.2958,28.0833,588500.0],["2013-12-06",28.2626,28.4575,27.8338,27.9118,875300.0],["2013-12-09",28.0599,28.0911,27.7246,27.826,634100.0],["2013-12-10",27.9585,27.9585,26.6331,27.0931,1223900.0],["2013-12-11",26.9918,27.1009,26.329,26.4538,930500.0],["2013-12-12",26.3758,26.9216,26.1185,26.7345,872600.0],["2013-12-13",26.6721,26.8046,26.3758,26.6565,773200.0],["2013-12-16",26.7423,26.9138,25.9548,26.1497,917900.0],["2013-12-17",26.1497,26.5318,25.7833,26.4928,1561600.0],["2013-12-18",26.5551,27.0073,26.2667,26.7812,962100.0],["2013-12-19",26.5162,26.7657,26.4226,26.7111,864600.0],["2013-12-20",26.8436,27.5843,26.6409,27.405,1114900.0],["2013-12-23",27.5453,28.0365,27.3894,27.865,822200.0],["2013-12-24",27.9897,28.4029,27.8806,28.3328,221600.0],["2013-12-26",28.5667,28.5667,27.8026,27.9118,335100.0],["2013-12-27",28.0911,28.1379,27.6155,28.0989,317400.0],["2013-12-30",28.0833,28.3172,27.9351,28.169,392800.0],["2013-12-31",28.1456,28.4107,27.7012,28.2938,663900.0],["2014-01-02",28.2314,28.247,27.4673,27.8416,529300.0],["2014-01-03",28.0521,28.5121,27.9975,28.3562,473100.0],["2014-01-06",28.4887,28.5121,27.7246,27.865,616200.0],["2014-01-07",28.1379,28.4809,27.826,28.4575,455300.0],["2014-01-08",28.3562,28.8395,28.2704,28.5433,543700.0],["2014-01-09",28.629,28.8317,27.9663,28.0365,484000.0],["2014-01-10",28.0833,28.5199,27.9429,28.3562,674600.0],["2014-01-13",28.169,28.5199,27.6779,27.7714,567800.0],["2014-01-14",27.9196,28.1145,27.3816,27.6389,890200.0],["2014-01-15",27.6233,27.9351,27.4829,27.6545,434800.0],["2014-01-16",27.4596,28.4965,27.4518,28.4497,2326500.0],["2014-01-17",28.5355,29.3229,28.3873,29.1592,1080600.0],["2014-01-21",29.2762,29.627,29.167,29.4009,660100.0],["2014-01-22",29.5646,29.627,28.7304,28.8084,982900.0],["2014-01-23",28.6992,28.9877,27.366,27.7246,1129200.0],["2014-01-24",27.5219,27.5219,26.7111,26.867,732900.0],["2014-01-27",26.7345,26.789,26.0016,26.5162,1833700.0],["2014-01-28",26.6565,27.2101,26.4616,26.945,1046300.0],["2014-01-29",26.6565,26.9918,26.2745,26.8124,544300.0],["2014-01-30",27.6077,27.7792,27.1321,27.5453,1212000.0],["2014-01-31",27.3114,27.8884,26.984,27.6856,888300.0],["2014-02-03",27.7402,28.0131,26.6175,26.6643,722500.0],["2014-02-04",26.7345,27.2335,26.7189,26.8982,554300.0],["2014-02-05",26.9138,26.9918,26.3836,26.5863,428800.0],["2014-02-06",26.025,27.4829,26.025,27.405,615400.0],["2014-02-07",27.6779,27.9196,27.2023,27.709,620100.0],["2014-02-10",27.6779,27.9897,26.3135,26.4928,1006700.0],["2014-02-11",26.6721,26.984,26.5473,26.828,610300.0],["2014-02-12",26.9684,27.5687,26.9138,27.2802,837500.0],["2014-02-13",27.288,27.4985,27.0931,27.1555,662200.0],["2014-02-14",27.1945,27.6155,26.984,27.4128,619500.0],["2014-02-18",27.5687,27.6701,26.7968,27.2257,841400.0],["2014-02-19",27.2646,27.4284,26.3914,26.4382,620900.0],["2014-02-20",26.4226,26.7423,26.1575,26.7111,773500.0],["2014-02-21",26.6721,26.8826,26.1887,26.2277,651200.0],["2014-02-24",26.3135,26.984,26.3135,26.7734,983500.0],["2014-02-25",26.8982,26.8982,26.1497,26.5474,981700.0],["2014-02-26",26.6097,26.8514,26.0718,26.7111,803800.0],["2014-02-27",26.7033,26.8514,26.1341,26.3213,905800.0],["2014-02-28",26.8202,29.1592,26.1497,28.5355,3018400.0],["2014-03-03",28.2548,30.2195,28.0833,29.7595,2783600.0],["2014-03-04",30.2195,31.7867,29.167,29.2762,3576400.0],["2014-03-05",29.0189,31.7633,28.9487,31.6385,1856700.0],["2014-03-06",31.966,32.1219,30.4846,31.2097,1184200.0],["2014-03-07",31.1863,31.4436,30.7653,30.9446,926900.0],["2014-03-10",31.0393,31.4651,30.7238,31.0393,1368400.0],["2014-03-11",30.9604,31.4809,30.4478,30.5661,868000.0],["2014-03-12",30.5109,31.197,29.5488,30.7317,706300.0],["2014-03-13",31.0314,31.0471,30.4005,30.7002,698200.0],["2014-03-14",30.8342,31.2995,30.7159,30.8815,426700.0],["2014-03-17",31.1339,32.2774,31.055,31.9777,979200.0],["2014-03-18",32.2774,32.2852,31.6701,31.7096,543100.0],["2014-03-19",31.8279,32.1039,31.5755,31.7963,524800.0],["2014-03-20",31.7096,32.23,31.331,32.2143,540100.0],["2014-03-21",32.1591,34.0438,32.0092,33.9413,1550300.0],["2014-03-24",33.9571,34.3198,33.4682,33.9019,1028300.0],["2014-03-25",34.1936,34.4066,33.4287,33.823,755800.0],["2014-03-26",34.1306,34.651,32.8688,33.1527,843500.0],["2014-03-27",33.1212,33.271,32.5376,32.7663,971000.0],["2014-03-28",33.2237,33.4445,32.6874,32.9556,577000.0],["2014-03-31",33.1212,33.1212,32.6874,32.8767,729000.0],["2014-04-01",33.0502,33.2237,32.4666,32.7505,538000.0],["2014-04-02",32.9871,33.7126,32.8294,33.4208,799600.0],["2014-04-03",33.5549,33.7757,32.5928,33.1764,957700.0],["2014-04-04",33.2316,33.6416,32.5139,32.6401,795000.0],["2014-04-07",32.6559,32.995,31.7963,31.8594,888500.0],["2014-04-08",32.0802,32.6953,31.4888,32.4114,992500.0],["2014-04-09",32.5455,32.7505,32.0092,32.5612,1184100.0],["2014-04-10",32.7584,33.7047,32.4903,32.5455,1400700.0],["2014-04-11",32.4193,34.0123,32.1827,33.3814,1103200.0],["2014-04-14",33.5549,34.0911,33.3341,33.7205,620700.0],["2014-04-15",34.0754,35.6999,33.7915,35.5501,1347200.0],["2014-04-16",35.8813,36.5121,35.55,36.0942,1790000.0],["2014-04-17",36.2756,36.8276,35.8813,36.6462,1150000.0],["2014-04-21",36.2519,36.4885,34.8245,35.0217,1284200.0],["2014-04-22",35.0611,35.7235,34.9192,35.3371,698200.0],["2014-04-23",35.5106,35.6762,34.6037,34.651,828600.0],["2014-04-24",34.9034,34.9113,34.3829,34.6274,831600.0],["2014-04-25",34.4223,34.8797,34.2331,34.4223,520900.0],["2014-04-28",34.4697,34.6905,33.5628,34.1542,531600.0],["2014-04-29",34.4145,35.7393,34.241,35.2504,1485100.0],["2014-04-30",35.897,35.897,34.6589,34.8561,724500.0],["2014-05-01",34.7772,35.5895,34.5012,34.7693,597100.0],["2014-05-02",34.7772,35.487,34.7141,35.0375,336900.0],["2014-05-05",35.069,35.6368,34.7141,35.5579,421000.0],["2014-05-06",35.4869,35.9759,35.3056,35.8182,333800.0],["2014-05-07",36.039,36.039,35.1084,35.3923,514700.0],["2014-05-08",35.3214,35.5027,34.4066,34.4539,386600.0],["2014-05-09",34.5012,35.4475,34.3041,35.2898,1173900.0],["2014-05-12",35.5027,35.6604,35.1084,35.2504,583600.0],["2014-05-13",35.0453,35.6447,34.8955,35.1242,944500.0],["2014-05-14",35.2583,35.5264,34.9113,34.9823,674400.0],["2014-05-15",34.7536,34.8324,33.7994,34.7536,622300.0],["2014-05-16",34.6826,34.8955,34.3198,34.4697,466400.0],["2014-05-19",34.5327,34.8955,34.3987,34.7851,521300.0],["2014-05-20",34.7851,34.8561,34.1463,34.375,352300.0],["2014-05-21",34.6037,34.6747,34.1936,34.4697,253400.0],["2014-05-22",34.7772,34.7851,34.1227,34.4618,432600.0],["2014-05-23",34.3119,34.7614,34.1779,34.651,513800.0],["2014-05-27",34.2962,34.8088,33.7205,33.9965,1307000.0],["2014-05-28",34.1069,37.1509,34.1069,36.5516,2190800.0],["2014-05-29",36.6856,37.4584,35.897,36.867,1640600.0],["2014-05-30",36.7881,36.9064,36.2677,36.7093,928000.0],["2014-06-02",36.6146,37.0563,36.6146,37.0168,704700.0],["2014-06-03",37.1036,37.8685,36.7881,37.49,608600.0],["2014-06-04",37.482,37.7288,36.9566,37.498,544800.0],["2014-06-05",37.4979,37.6572,37.2352,37.5776,391800.0],["2014-06-06",37.6174,37.8323,37.3706,37.6413,416200.0],["2014-06-09",37.5935,39.0504,37.5139,38.7399,1425700.0],["2014-06-10",38.5329,39.0663,38.2543,38.923,791100.0],["2014-06-11",38.716,39.6396,38.3657,39.4405,1378400.0],["2014-06-12",39.4485,40.2924,39.0265,40.2526,1199400.0],["2014-06-13",40.173,41.3194,39.6236,41.2955,908300.0],["2014-06-16",41.2637,42.1713,41.0328,41.805,1140800.0],["2014-06-17",41.5582,43.6282,41.4149,43.3018,1955300.0],["2014-06-18",43.7158,46.0166,43.453,43.7158,3806500.0],["2014-06-19",43.7476,45.5708,43.469,44.1934,1722200.0],["2014-06-20",44.6074,45.0453,43.668,44.9737,1913300.0],["2014-06-23",44.6074,45.0374,44.2492,44.91,647100.0],["2014-06-24",44.7906,45.1409,43.9307,44.0263,916100.0],["2014-06-25",43.246,48.0786,43.1903,47.577,7205400.0],["2014-06-26",47.2028,47.9034,46.4306,47.2506,1693200.0],["2014-06-27",47.1869,47.7362,46.6296,47.4496,1026700.0],["2014-06-30",47.4098,47.991,46.8605,47.8477,927000.0],["2014-07-01",48.3493,48.3652,47.2426,48.198,1008600.0],["2014-07-02",48.1423,48.19,46.5102,46.9481,1281000.0],["2014-07-03",46.972,49.0658,46.956,48.1025,1916000.0],["2014-07-07",49.3206,49.3206,46.6217,46.9322,1420200.0],["2014-07-08",46.3191,46.9958,46.1121,46.7172,1033000.0],["2014-07-09",46.7331,47.2108,46.351,47.163,1137800.0],["2014-07-10",46.5341,47.1392,45.8892,46.8605,1048800.0],["2014-07-11",46.6296,47.3143,46.4386,47.2188,749000.0],["2014-07-14",47.3143,47.9831,46.9162,47.5611,681600.0],["2014-07-15",47.3063,47.6487,45.8255,46.4545,968700.0],["2014-07-16",46.4784,47.9114,46.4784,47.8796,630500.0],["2014-07-17",47.8955,48.3811,47.5293,47.6885,810900.0],["2014-07-18",47.5531,48.3413,47.3302,48.0547,789000.0],["2014-07-21",47.8159,48.62,47.5213,48.4209,738100.0],["2014-07-22",48.5085,49.1613,48.1821,48.9862,667600.0],["2014-07-23",49.3524,49.3524,48.5881,48.8668,554700.0],["2014-07-24",48.819,48.9066,48.2378,48.7155,705100.0],["2014-07-25",48.5563,50.1087,48.2139,49.9893,1659600.0],["2014-07-28",49.7584,50.0689,49.3683,49.4878,975300.0],["2014-07-29",49.3604,51.0561,49.026,50.459,859300.0],["2014-07-30",50.5546,51.7488,49.7505,50.1008,905800.0],["2014-07-31",49.5276,50.0769,48.8429,49.0499,1503500.0],["2014-08-01",48.827,49.6709,48.5165,49.3922,771500.0],["2014-08-04",49.1852,49.9575,48.9145,49.6072,630000.0],["2014-08-05",49.6629,49.7903,48.1184,48.4368,511600.0],["2014-08-06",47.9194,48.2617,47.2188,47.577,957900.0],["2014-08-07",47.6646,48.5244,47.4098,47.9671,523600.0],["2014-08-08",48.0866,48.5642,47.7442,48.5324,420100.0],["2014-08-11",48.811,49.6549,48.7314,49.4957,545700.0],["2014-08-12",49.225,49.6788,48.9066,49.1613,362800.0],["2014-08-13",49.2808,50.252,49.1534,50.0849,443600.0],["2014-08-14",49.8062,51.2631,49.7744,50.4431,863200.0],["2014-08-15",50.4431,50.8093,49.7505,50.475,784800.0],["2014-08-18",50.6581,51.5338,50.5068,51.1676,582100.0],["2014-08-19",50.6183,51.8762,50.5944,51.6373,637000.0],["2014-08-20",51.701,52.4733,51.5577,51.8841,898200.0],["2014-08-21",51.8682,51.9558,51.1357,51.3905,519800.0],["2014-08-22",51.3029,51.5338,50.6979,51.2154,434100.0],["2014-08-25",51.2711,52.6882,51.0084,51.4622,1073900.0],["2014-08-26",51.4622,53.9461,51.1676,52.3459,2436900.0],["2014-08-27",52.3459,52.4255,50.3476,50.9606,1600600.0],["2014-08-28",50.7456,50.7616,48.4687,48.819,1453500.0],["2014-08-29",48.612,50.2282,47.9512,50.1565,1151400.0],["2014-09-02",50.0212,50.3157,48.7235,49.0101,1020100.0],["2014-09-03",49.1932,49.4957,49.0339,49.1773,827800.0],["2014-09-04",49.1932,50.0212,47.9432,48.0388,878100.0],["2014-09-05",46.0166,47.8238,45.8176,47.3063,9999100.0],["2014-09-08",47.3705,49.4322,47.0577,49.2156,3971200.0],["2014-09-09",48.8225,51.3415,48.7423,50.3066,2822600.0],["2014-09-10",50.2023,52.8336,49.5204,52.1116,3124000.0],["2014-09-11",51.7586,52.641,51.5741,52.3362,2438300.0],["2014-09-12",52.1677,54.6225,52.0474,54.1973,3713800.0],["2014-09-15",54.1331,54.8471,53.8604,54.815,1881000.0],["2014-09-16",55.0717,56.7082,54.7749,56.62,2617700.0],["2014-09-17",56.3793,58.4972,56.0504,57.1575,2916000.0],["2014-09-18",57.1655,58.0961,56.4515,57.1174,1776200.0],["2014-09-19",59.5641,59.7165,57.6067,58.1602,2578600.0],["2014-09-22",57.6388,58.1522,56.7002,56.965,1719800.0],["2014-09-23",56.9569,57.1815,55.5691,55.7295,1599900.0],["2014-09-24",55.6012,56.7644,54.9033,56.4275,1291400.0],["2014-09-25",56.4756,56.965,54.4219,54.8551,1638900.0],["2014-09-26",54.6385,54.9594,53.6037,54.5984,1765700.0],["2014-09-29",54.3096,54.9434,53.7481,54.2695,1062800.0],["2014-09-30",54.3738,54.5343,52.6571,53.2668,1407400.0],["2014-10-01",53.0983,53.8845,50.804,51.526,2070100.0],["2014-10-02",51.3415,51.6944,48.5177,49.9376,3479100.0],["2014-10-03",50.3066,51.2612,50.0258,50.7639,1627300.0],["2014-10-06",50.7558,51.3334,49.8814,50.2344,1097200.0],["2014-10-07",49.8413,50.2023,48.3171,49.4001,1744200.0],["2014-10-08",49.1594,49.4964,45.7661,47.3545,4548800.0],["2014-10-09",47.0737,47.4588,41.4983,41.7952,6152400.0],["2014-10-10",40.7924,43.6483,39.5329,41.3058,5669100.0],["2014-10-13",41.3058,42.2765,36.9177,37.038,3376200.0],["2014-10-14",37.1744,39.7816,35.1528,36.7492,4440300.0],["2014-10-15",35.7706,37.6237,34.11,37.1022,5821300.0],["2014-10-16",35.3694,40.7202,35.3694,39.1559,3757700.0],["2014-10-17",39.4768,42.5011,39.4687,41.3459,3566400.0],["2014-10-20",40.9127,42.1401,40.1266,41.2657,1940000.0],["2014-10-21",41.5304,44.0815,41.4582,44.0012,2626800.0],["2014-10-22",43.8087,44.1135,41.9877,42.1321,2007900.0],["2014-10-23",43.6723,45.0521,42.4129,43.0466,1841200.0],["2014-10-24",43.2472,43.913,42.5332,43.8167,1091900.0],["2014-10-27",43.0626,43.552,40.8967,41.6347,1444000.0],["2014-10-28",41.9716,42.7017,41.6267,42.5653,1505100.0],["2014-10-29",42.4369,43.8969,42.116,42.822,1316600.0],["2014-10-30",42.5733,43.6723,42.3407,43.5199,1509700.0],["2014-10-31",43.9932,45.1083,42.7819,45.012,1807300.0],["2014-11-03",44.7152,46.1512,44.3061,44.9398,1911600.0],["2014-11-04",44.5227,44.7232,41.1775,41.9877,2390200.0],["2014-11-05",42.3968,42.8461,41.1855,41.2657,1647700.0],["2014-11-06",41.3138,41.5545,40.0062,40.6881,2231600.0],["2014-11-07",40.8887,41.4983,40.5678,40.9368,2444300.0],["2014-11-10",41.0812,42.5412,41.025,41.8513,2048600.0],["2014-11-11",41.7871,42.0278,40.5116,41.1614,1557100.0],["2014-11-12",40.8405,42.0037,40.0142,40.1586,1825600.0],["2014-11-13",40.8646,40.9769,37.9365,38.6264,2881000.0],["2014-11-14",38.6986,39.6292,38.5141,39.2682,1810400.0],["2014-11-17",38.819,41.0571,38.3216,40.4635,1878600.0],["2014-11-18",40.7041,41.3058,40.1987,40.8806,1418600.0],["2014-11-19",40.4875,42.116,40.3833,40.8165,1492700.0],["2014-11-20",40.656,44.2018,40.656,43.0546,2573300.0],["2014-11-21",43.8648,44.4906,42.0759,42.4209,2015200.0],["2014-11-24",42.6696,43.6563,41.8433,42.4129,1768600.0],["2014-11-25",42.3808,42.9503,41.6508,41.8994,1999100.0],["2014-11-26",41.7149,42.116,38.7147,39.6693,3451700.0],["2014-11-28",37.7119,38.5061,31.944,33.3078,5412700.0],["2014-12-01",33.6126,34.2784,30.6204,32.4574,5535300.0],["2014-12-02",32.4494,34.9523,32.2248,33.1473,3831400.0],["2014-12-03",33.0419,36.2293,32.977,35.102,4183800.0],["2014-12-04",34.9154,36.1806,34.5991,35.7913,2564700.0],["2014-12-05",35.6453,36.278,34.5423,34.8992,2522300.0],["2014-12-08",33.3258,34.4856,31.2252,32.4823,4310300.0],["2014-12-09",32.02,33.5934,31.9713,33.1717,3904900.0],["2014-12-10",32.3768,32.5066,31.1197,31.1927,3842800.0],["2014-12-11",31.5496,31.6712,29.2868,29.449,3081300.0],["2014-12-12",29.0191,29.3354,27.8269,28.127,3545000.0],["2014-12-15",28.054,28.9786,26.878,26.9834,3444600.0],["2014-12-16",26.659,27.1943,25.3127,25.4992,6320400.0],["2014-12-17",25.5154,28.5568,25.337,27.8756,4657700.0],["2014-12-18",28.6298,29.5139,27.9323,28.4595,3102000.0],["2014-12-19",28.3541,29.4733,27.9648,29.3841,2087500.0],["2014-12-22",29.1976,29.2787,27.4619,28.1026,1972300.0],["2014-12-23",28.1756,29.0029,27.7539,28.8083,1876500.0],["2014-12-24",29.1408,30.8683,29.0272,29.7409,1782200.0],["2014-12-26",29.7085,30.2032,28.3703,28.9623,1403900.0],["2014-12-29",29.0759,29.4327,27.1213,27.7944,4362200.0],["2014-12-30",27.5917,28.3378,27.1294,28.2324,3245200.0],["2014-12-31",27.981,30.1059,27.5187,29.5787,3571300.0],["2015-01-02",30.2032,30.2032,28.7677,28.9623,2069000.0],["2015-01-05",29.1002,29.1894,26.8536,27.3403,1652900.0],["2015-01-06",27.3403,27.47,24.5097,25.4181,3335800.0],["2015-01-07",25.9128,26.44,24.4692,24.5259,2356200.0],["2015-01-08",24.9315,26.2372,24.4205,26.0426,2144700.0],["2015-01-09",26.0831,26.2129,25.0288,25.7182,1813500.0],["2015-01-12",25.8642,25.8642,24.4286,25.2072,1285500.0],["2015-01-13",25.6695,25.929,24.3232,24.4124,1615600.0],["2015-01-14",23.9907,24.4124,22.9687,23.8852,2778700.0],["2015-01-15",24.1285,24.8422,23.7392,24.015,1624300.0],["2015-01-16",23.9906,25.3289,23.942,25.2072,1968800.0],["2015-01-20",24.9882,25.2072,24.2421,24.6152,2143900.0],["2015-01-21",24.8747,25.9453,24.7368,25.045,1892400.0],["2015-01-22",25.3127,25.3208,23.9501,24.4286,1320800.0],["2015-01-23",26.1886,26.1886,23.8447,23.9988,2333400.0],["2015-01-26",23.5202,24.753,23.4635,24.6152,1414400.0],["2015-01-27",23.8122,24.899,23.8122,24.7611,950400.0],["2015-01-28",24.6963,24.7368,23.3905,23.4635,1555400.0],["2015-01-29",23.5851,23.9988,23.0661,23.8852,2134900.0],["2015-01-30",23.6581,23.7554,22.4821,23.0012,3452600.0],["2015-02-02",23.3013,25.0856,23.2526,25.0612,1697500.0],["2015-02-03",25.4586,26.6509,25.3289,26.221,2629800.0],["2015-02-04",25.7749,25.9372,24.9558,25.5722,1217300.0],["2015-02-05",25.6452,27.6322,25.5965,27.1294,1822000.0],["2015-02-06",27.251,27.4862,26.148,26.5211,1264000.0],["2015-02-09",26.4643,26.9023,25.6046,25.7344,1817400.0],["2015-02-10",25.8966,26.0588,24.6314,24.9234,1245700.0],["2015-02-11",24.7206,25.8317,24.3475,25.2153,1485300.0],["2015-02-12",25.4343,25.7182,24.7287,24.8909,1144700.0],["2015-02-13",25.3208,26.878,25.1342,26.8212,2755500.0],["2015-02-17",26.8455,26.8861,25.8479,26.586,1203100.0],["2015-02-18",26.3994,27.2916,26.2129,26.586,1245900.0],["2015-02-19",26.075,26.4157,25.264,25.8804,961300.0],["2015-02-20",25.8723,26.1886,25.045,25.4019,1501200.0],["2015-02-23",25.1504,25.3289,24.3962,24.7693,1382000.0],["2015-02-24",25.1423,25.4343,24.7855,25.337,1194200.0],["2015-02-25",25.0531,26.8131,25.0531,26.1075,2477500.0],["2015-02-26",26.3102,26.3102,24.7611,25.4424,1264800.0],["2015-02-27",25.3775,25.6695,25.0693,25.1586,1068700.0],["2015-03-02",24.7611,25.2397,24.4367,25.045,1356200.0],["2015-03-03",25.0288,25.2234,23.7068,23.9663,2195800.0],["2015-03-04",23.8852,24.2259,23.4229,23.9339,1641100.0],["2015-03-05",24.3313,28.1432,24.3313,27.8593,4258800.0],["2015-03-06",28.3054,28.3541,26.8455,27.0077,1701300.0],["2015-03-09",26.8212,27.0807,26.0831,26.3995,1820900.0],["2015-03-10",25.7991,26.5968,25.7415,26.4406,1900100.0],["2015-03-11",26.3501,27.3206,26.1692,26.5146,1947200.0],["2015-03-12",26.6051,27.8716,26.6051,27.4521,1970600.0],["2015-03-13",27.6742,28.5706,27.1725,28.2581,2299900.0],["2015-03-16",28.0772,28.8831,27.2712,28.7598,2015200.0],["2015-03-17",28.4884,29.8783,28.4473,29.5493,2294800.0],["2015-03-18",29.2039,29.8865,29.0476,29.648,2451700.0],["2015-03-19",29.0887,29.5904,28.0278,28.4555,2279200.0],["2015-03-20",28.7515,29.171,27.9867,28.0032,2929100.0],["2015-03-23",27.9867,28.8585,27.9785,28.6858,1132700.0],["2015-03-24",28.4719,28.8091,27.6906,28.0772,1404500.0],["2015-03-25",28.2499,28.9242,27.5919,28.6775,1690200.0],["2015-03-26",29.0805,29.3848,28.2663,28.4061,946300.0],["2015-03-27",28.0689,28.5295,27.5508,27.6495,2099500.0],["2015-03-30",27.8387,28.1841,27.008,27.2959,1345200.0],["2015-03-31",26.9916,27.4768,26.8518,27.3699,1039000.0],["2015-04-01",27.4933,27.962,27.2136,27.2794,1060000.0],["2015-04-02",27.1149,27.8633,27.1149,27.4521,890800.0],["2015-04-06",27.5015,28.5542,27.5015,28.4226,1047300.0],["2015-04-07",28.365,28.7104,27.8551,28.4144,1047300.0],["2015-04-08",28.5459,29.3684,27.8058,27.9374,918400.0],["2015-04-09",27.9785,28.5788,27.4768,27.8304,1369200.0],["2015-04-10",28.0114,28.8749,27.8798,28.768,1092500.0],["2015-04-13",28.8502,29.3108,28.5542,28.7598,911100.0],["2015-04-14",28.8091,29.9276,28.8091,29.5493,1714900.0],["2015-04-15",29.5986,30.6431,29.4013,30.0921,2872400.0],["2015-04-16",30.0592,30.0674,28.8831,29.4506,1355900.0],["2015-04-17",29.1957,29.3026,28.5048,28.694,632700.0],["2015-04-20",28.7269,29.0805,28.4061,28.7022,1298200.0],["2015-04-21",28.7187,28.7187,27.8387,28.4637,910400.0],["2015-04-22",28.6035,29.3355,28.3897,29.1792,1026400.0],["2015-04-23",29.1381,29.6809,29.0147,29.3108,1252000.0],["2015-04-24",29.3026,29.4259,28.6775,28.9818,1073700.0],["2015-04-27",28.9654,29.1381,28.4473,28.6693,807800.0],["2015-04-28",28.6117,29.4588,28.5213,29.2203,1306600.0],["2015-04-29",29.2286,30.0098,28.7433,29.9769,1462300.0],["2015-04-30",29.7302,30.0016,28.8091,29.5986,1079200.0],["2015-05-01",29.8947,29.9029,29.0723,29.6891,857600.0],["2015-05-04",29.9111,30.9885,29.796,30.9556,1580500.0],["2015-05-05",36.3918,39.887,35.997,37.0168,11798000.0],["2015-05-06",37.0415,38.4396,36.9675,37.6994,2616900.0],["2015-05-07",37.831,38.5218,36.951,38.456,1600000.0],["2015-05-08",38.8261,39.3031,37.4198,37.8968,2069800.0],["2015-05-11",37.831,38.3244,37.1813,38.1517,1120800.0],["2015-05-12",38.0201,38.6287,37.8639,37.8803,1136500.0],["2015-05-13",38.127,38.3409,37.576,37.8228,1303000.0],["2015-05-14",37.9297,38.3984,37.3458,38.3409,1255400.0],["2015-05-15",38.4807,40.9644,37.9543,39.7225,2759100.0],["2015-05-18",39.6074,40.6436,39.2373,40.2982,1852300.0],["2015-05-19",40.1008,40.1337,39.2538,39.7883,1853400.0],["2015-05-20",39.7554,40.3393,39.3442,40.1008,1010400.0],["2015-05-21",39.9364,41.6388,39.9364,40.8657,1437000.0],["2015-05-22",40.6436,40.767,39.8541,40.6765,679100.0],["2015-05-26",40.4709,40.5203,38.9166,39.1962,1404600.0],["2015-05-27",38.9988,39.7554,38.2833,39.3525,1709800.0],["2015-05-28",39.0235,41.1124,38.5218,41.0548,2386100.0],["2015-05-29",40.6354,40.8575,38.9906,39.0728,2079200.0],["2015-06-01",39.0728,39.7554,38.6863,39.6896,1071000.0],["2015-06-02",39.6156,40.4709,39.5663,39.6567,1128000.0],["2015-06-03",39.5663,40.0597,38.6534,38.9659,910400.0],["2015-06-04",38.7439,39.336,38.3491,38.711,889600.0],["2015-06-05",38.6205,40.2982,38.2093,39.887,980800.0],["2015-06-08",39.5087,39.887,37.8803,38.2504,1771300.0],["2015-06-09",38.3162,39.1551,38.0284,38.9248,1217600.0],["2015-06-10",39.4147,39.5807,38.7836,39.3233,678700.0],["2015-06-11",39.1739,39.8713,38.684,39.6306,948400.0],["2015-06-12",39.2735,40.3861,39.0992,39.3981,849000.0],["2015-06-15",39.0327,40.4858,38.8667,39.9212,739700.0],["2015-06-16",39.6472,41.15,39.6472,40.6851,994800.0],["2015-06-17",40.8677,42.4951,40.8179,42.2211,1823900.0],["2015-06-18",42.3208,42.4868,41.2331,41.806,1304700.0],["2015-06-19",41.5154,42.5117,41.5154,42.0717,1094000.0],["2015-06-22",42.2045,42.5532,41.4655,41.7146,926200.0],["2015-06-23",42.0966,42.3457,41.7229,42.1215,1384600.0],["2015-06-24",41.8807,43.0846,41.7063,42.2211,1663900.0],["2015-06-25",42.6944,42.6944,40.4609,40.7349,1372900.0],["2015-06-26",40.9424,41.5735,40.2367,40.4609,3665800.0],["2015-06-29",40.054,40.2284,38.8999,38.958,1378700.0],["2015-06-30",39.3233,39.6389,38.6176,38.8584,1595600.0],["2015-07-01",40.3197,41.5154,38.0115,38.2107,2639800.0],["2015-07-02",38.2273,38.3519,36.7079,37.8288,2238200.0],["2015-07-06",37.2891,37.4967,35.8444,36.027,1951000.0],["2015-07-07",35.7115,36.3509,33.8848,36.218,2062400.0],["2015-07-08",35.8278,36.6498,34.0592,34.6487,1580800.0],["2015-07-09",35.1386,36.1765,35.1054,35.1054,1447200.0],["2015-07-10",35.2299,36.3591,35.1718,35.4375,921300.0],["2015-07-13",35.8028,36.1184,34.7899,35.7198,820400.0],["2015-07-14",35.0805,36.8739,35.0805,36.6913,1101200.0],["2015-07-15",36.6913,36.766,35.5454,35.8111,1139300.0],["2015-07-16",35.8444,36.3675,35.0307,35.2798,1039600.0],["2015-07-17",35.1137,35.3046,34.5076,34.8397,846700.0],["2015-07-20",34.9725,35.1635,34.1173,34.3166,861400.0],["2015-07-21",34.4826,36.1101,34.4577,35.9025,1261200.0],["2015-07-22",37.7292,37.9949,35.6949,37.8454,2238500.0],["2015-07-23",38.0447,38.6508,35.288,36.492,1955500.0],["2015-07-24",36.3924,36.7245,35.313,35.861,1377000.0],["2015-07-27",35.3296,35.6866,33.1293,33.9347,1666000.0],["2015-07-28",34.4079,36.2429,34.2751,35.9025,954300.0],["2015-07-29",35.7696,36.9736,35.4541,35.7364,1101700.0],["2015-07-30",35.6036,36.135,35.0722,36.0935,819800.0],["2015-07-31",35.9938,36.492,35.6036,35.7613,529300.0],["2015-08-03",35.67,35.9274,34.8397,35.1469,902700.0],["2015-08-04",35.313,35.6119,34.0675,34.4079,912600.0],["2015-08-05",34.4993,35.1054,34.1173,34.2086,887900.0],["2015-08-06",34.4494,34.4494,32.4069,32.7971,1580700.0],["2015-08-07",32.8553,33.6025,32.4318,32.7473,1050200.0],["2015-08-10",33.0462,34.8729,32.4733,34.7733,991100.0],["2015-08-11",34.3581,34.5989,33.5112,34.5408,715100.0],["2015-08-12",34.0343,35.2631,33.6523,34.5491,1066800.0],["2015-08-13",34.2336,34.6736,33.1791,33.4365,1025100.0],["2015-08-14",33.5527,33.5527,31.369,31.5268,2826800.0],["2015-08-17",31.1365,32.5646,30.7463,32.5314,1261300.0],["2015-08-18",32.465,33.1625,32.1329,32.6892,772800.0],["2015-08-19",32.4318,32.5231,30.9289,31.3939,890500.0],["2015-08-20",31.2278,31.5517,30.4307,30.5553,850700.0],["2015-08-21",30.3228,30.7131,29.3181,29.4261,1470400.0],["2015-08-24",27.8568,28.9777,25.9554,27.6492,1633900.0],["2015-08-25",28.546,28.9113,27.45,27.5413,1047500.0],["2015-08-26",28.2304,28.5543,27.6326,28.3965,1072800.0],["2015-08-27",28.7701,30.8376,28.6705,30.2232,1560800.0],["2015-08-28",30.5221,32.8054,30.5221,32.2325,1743900.0],["2015-08-31",31.7343,33.121,30.3062,32.3322,1283900.0],["2015-09-01",31.5849,32.3072,31.1863,31.5268,1070500.0],["2015-09-02",31.834,32.4318,31.1116,32.4069,990400.0],["2015-09-03",32.6228,33.5444,32.2657,32.5979,1965000.0],["2015-09-04",32.1163,32.9881,31.6264,32.7473,1081900.0],["2015-09-08",33.3184,33.8056,32.2098,32.3358,914700.0],["2015-09-09",32.445,33.0413,30.7568,30.8072,1335400.0],["2015-09-10",31.0255,31.5127,30.3032,30.7232,958000.0],["2015-09-11",30.4712,30.5972,29.5893,29.7909,967500.0],["2015-09-14",29.6397,29.6397,28.5815,28.7662,899300.0],["2015-09-15",28.8838,29.5389,28.783,29.119,1006600.0],["2015-09-16",29.0266,30.0765,29.0266,29.4801,1345400.0],["2015-09-17",29.3122,30.1521,29.3122,29.7153,929300.0],["2015-09-18",28.7998,29.5305,28.6318,28.9594,936900.0],["2015-09-21",29.0518,29.6061,28.6654,28.7242,691100.0],["2015-09-22",28.6151,28.7242,26.8933,27.2544,1268300.0],["2015-09-23",27.2544,27.624,25.8434,25.9358,1439300.0],["2015-09-24",25.6082,26.1794,24.8859,25.9862,1170800.0],["2015-09-25",26.1038,26.3641,25.3731,25.6502,1249300.0],["2015-09-28",25.4319,25.5662,21.434,22.4923,4755800.0],["2015-09-29",22.6182,23.2733,22.0555,22.1815,3025700.0],["2015-09-30",23.1138,24.9447,22.6854,23.4161,3237700.0],["2015-10-01",23.5589,24.7348,22.8282,23.2146,2248500.0],["2015-10-02",23.0718,24.9615,22.8786,24.9615,1106900.0],["2015-10-05",25.1211,26.7925,24.9615,26.6245,1868100.0],["2015-10-06",26.0954,27.4392,25.877,27.0781,1558100.0],["2015-10-07",27.8508,28.5731,26.7673,28.0271,2304300.0],["2015-10-08",28.0271,28.4051,27.2376,28.1195,1079000.0],["2015-10-09",28.5563,29.1358,26.8177,26.8849,1529700.0],["2015-10-12",27.0109,27.0781,25.0707,25.6166,1658400.0],["2015-10-13",25.3227,26.1626,24.9615,25.0035,1101400.0],["2015-10-14",24.9447,26.0114,24.4324,25.9526,1869400.0],["2015-10-15",25.7174,26.7421,25.1883,26.6497,2345400.0],["2015-10-16",26.5489,27.2376,26.045,26.9101,2054700.0],["2015-10-19",26.5489,26.7169,25.8266,26.3809,709200.0],["2015-10-20",26.2214,26.4397,25.4655,26.0618,1666800.0],["2015-10-21",25.9946,26.0702,25.0119,25.2891,1062500.0],["2015-10-22",25.5075,25.9946,24.6088,25.0875,1009500.0],["2015-10-23",24.7936,25.4319,24.1636,25.2135,1128400.0],["2015-10-26",25.0791,25.1631,23.4329,23.6513,1300900.0],["2015-10-27",23.4329,23.4497,22.4839,22.9962,1563300.0],["2015-10-28",23.2314,24.4156,23.013,24.382,1430200.0],["2015-10-29",23.9369,24.4912,23.7269,23.9621,834300.0],["2015-10-30",24.0041,24.8859,23.9453,24.3652,1015400.0],["2015-11-02",24.2224,25.2051,23.9537,24.9951,1160600.0],["2015-11-03",25.1211,25.5159,24.3904,25.2555,1119000.0],["2015-11-04",26.3473,26.4313,24.9867,25.2387,1682400.0],["2015-11-05",24.8271,25.6334,24.1888,24.4744,1621200.0],["2015-11-06",24.1636,24.6508,23.5589,24.424,1018300.0],["2015-11-09",24.3568,24.6844,23.5001,24.3232,709800.0],["2015-11-10",23.9369,24.382,23.3237,24.0712,922100.0],["2015-11-11",24.088,25.9106,23.9621,25.4487,1323400.0],["2015-11-12",25.0875,25.3563,24.4744,24.6424,939200.0],["2015-11-13",24.4996,25.2891,24.1132,24.8187,665800.0],["2015-11-16",24.8355,25.5998,24.0377,25.0287,1027700.0],["2015-11-17",24.9447,25.2135,23.8193,23.8781,1018200.0],["2015-11-18",24.0125,24.34,23.3573,24.2224,984000.0],["2015-11-19",24.214,24.3316,23.1222,23.5169,1062700.0],["2015-11-20",23.5337,23.8949,23.1222,23.4245,809300.0],["2015-11-23",23.4917,23.4917,22.4503,22.5846,1293900.0],["2015-11-24",22.8282,23.5925,22.5846,23.2482,1490200.0],["2015-11-25",23.0802,24.0377,21.8623,23.5253,1761600.0],["2015-11-27",23.3825,23.5673,22.1731,22.4503,1489400.0],["2015-11-30",21.8371,23.7185,21.0057,22.971,2301000.0],["2015-12-01",22.9122,24.0461,22.1059,22.7274,1490500.0],["2015-12-02",21.8707,22.5258,20.7117,20.8041,2841600.0],["2015-12-03",20.9553,21.2912,19.7962,19.897,1901500.0],["2015-12-04",19.4351,19.8718,18.1416,18.2592,4185100.0],["2015-12-07",19.0151,19.0151,15.3112,15.4288,4476500.0],["2015-12-08",15.4202,15.9023,14.6367,15.1791,4749900.0],["2015-12-09",15.6785,17.2627,15.6268,16.7289,3067600.0],["2015-12-10",16.2295,16.5481,15.9368,16.109,1977700.0],["2015-12-11",15.7559,15.9281,15.0241,15.4977,2439000.0],["2015-12-14",15.2652,15.4116,14.2665,14.5678,2418300.0],["2015-12-15",14.5678,14.7917,13.879,14.2923,2490100.0],["2015-12-16",14.1373,14.3956,13.8446,14.1804,2485800.0],["2015-12-17",14.1201,14.1201,11.9849,12.1484,6012300.0],["2015-12-18",12.6134,13.1127,12.0279,12.1571,3207300.0],["2015-12-21",12.1571,12.4928,11.6232,12.3292,2663900.0],["2015-12-22",12.3292,12.8028,12.0537,12.5703,1809900.0],["2015-12-23",12.7684,13.8876,12.622,13.6121,2924300.0],["2015-12-24",13.5691,14.1459,13.4485,13.8187,1029200.0],["2015-12-28",13.7413,13.9823,12.9922,13.1213,1537300.0],["2015-12-29",13.3022,13.5002,13.0869,13.328,2094100.0],["2015-12-30",13.0525,13.6724,13.0439,13.2074,1787000.0],["2015-12-31",13.0353,13.7499,12.9492,13.5949,1622800.0],["2016-01-04",13.5777,14.7744,13.4657,14.6969,2471800.0],["2016-01-05",14.6367,14.6367,14.0168,14.387,1762300.0],["2016-01-06",13.9909,14.4387,13.6379,13.7843,1784400.0],["2016-01-07",13.4227,13.8015,12.9664,13.0266,1783800.0],["2016-01-08",13.3194,13.9909,12.9664,13.6982,1490600.0],["2016-01-11",13.7929,13.879,12.9664,13.2849,1987500.0],["2016-01-12",13.5518,13.724,12.2173,12.5359,2013100.0],["2016-01-13",12.665,12.8889,11.2616,11.7007,1959500.0],["2016-01-14",11.8299,12.622,11.3305,12.4326,1238400.0],["2016-01-15",11.6663,12.1226,11.2186,11.6749,1701400.0],["2016-01-19",11.8815,11.8815,10.4954,10.6676,1942800.0],["2016-01-20",10.3059,10.5298,8.1104,8.6442,4512500.0],["2016-01-21",8.627,10.3662,8.627,10.2801,3067300.0],["2016-01-22",10.7623,15.6699,10.7623,15.489,15988800.0],["2016-01-25",14.7572,17.8567,14.2837,15.0672,9380600.0],["2016-01-26",15.2394,15.6957,14.2234,15.1533,3974100.0],["2016-01-27",15.1102,16.66,14.6281,15.997,3196300.0],["2016-01-28",16.6686,17.5037,15.5235,15.8765,2437200.0],["2016-01-29",15.9281,16.3759,15.1533,16.0315,2094100.0],["2016-02-01",15.8162,15.8162,15.136,15.601,1585200.0],["2016-02-02",15.2221,15.3082,14.2665,14.5678,1791700.0],["2016-02-03",14.9208,15.1533,13.3969,15.1447,1792700.0],["2016-02-04",15.2221,16.0401,14.7572,15.5321,1847200.0],["2016-02-05",15.3169,15.8076,14.895,15.1016,1160200.0],["2016-02-08",14.8519,14.8519,13.2074,13.7154,1691200.0],["2016-02-09",13.3022,13.526,11.7352,12.4842,3225800.0],["2016-02-10",12.5962,12.9836,11.959,12.5703,1654000.0],["2016-02-11",12.071,12.8544,11.6749,12.7167,2222300.0],["2016-02-12",12.9664,13.6035,12.467,13.4485,1900000.0],["2016-02-16",13.6552,13.836,12.9319,13.5604,1519900.0],["2016-02-17",13.6638,14.7228,13.6638,14.3009,1543100.0],["2016-02-18",14.4731,14.8175,13.5174,13.8274,1010700.0],["2016-02-19",13.4657,13.7068,12.8631,13.5604,1174100.0],["2016-02-22",13.8962,14.6883,13.8962,14.6022,1484700.0],["2016-02-23",14.4387,15.2135,13.8187,13.9048,998500.0],["2016-02-24",14.0512,14.3267,12.8372,14.2492,2013800.0],["2016-02-25",14.1115,14.3009,13.2763,13.9048,1117900.0],["2016-02-26",14.3267,16.0056,14.2148,14.8864,2211200.0],["2016-02-29",14.8519,16.4878,13.4485,15.7818,3995700.0],["2016-03-01",16.0573,16.9097,15.8593,16.2209,2547300.0],["2016-03-02",16.109,16.1434,15.0672,15.8421,2001100.0],["2016-03-03",15.9023,16.1434,15.2652,15.6612,1798300.0],["2016-03-04",16.2553,18.2442,15.756,17.1594,2933900.0],["2016-03-07",17.2627,18.5369,17.1077,17.7104,1965400.0],["2016-03-08",17.4263,17.4521,15.1274,15.1963,2871500.0],["2016-03-09",15.6957,16.5308,15.1447,16.2295,1548700.0],["2016-03-10",16.2639,16.4017,14.9466,15.3341,1731600.0],["2016-03-11",15.601,16.9872,15.5579,16.7547,1714200.0],["2016-03-14",16.4871,16.6252,15.9692,16.2627,1164400.0],["2016-03-15",15.857,16.2627,15.1319,16.2022,1340700.0],["2016-03-16",16.2454,16.9705,16.0555,16.9187,1205900.0],["2016-03-17",17.1172,18.0926,16.7374,17.7215,1921000.0],["2016-03-18",17.9114,18.5415,17.2985,17.4625,1796600.0],["2016-03-21",17.2812,17.5057,16.5303,17.2553,1266500.0],["2016-03-22",16.9101,18.0581,16.9101,17.6179,1173500.0],["2016-03-23",17.3676,17.5747,15.9778,16.0987,1375200.0],["2016-03-24",15.5721,16.0814,14.8298,15.9174,1428900.0],["2016-03-28",15.926,16.1159,14.8816,15.4772,1331700.0],["2016-03-29",15.2959,15.6757,14.4758,15.2009,1446500.0],["2016-03-30",15.7102,15.9519,15.1405,15.434,1106400.0],["2016-03-31",15.5376,15.693,15.1491,15.5117,1296600.0],["2016-04-01",15.0456,15.4772,14.7003,15.0456,1353000.0],["2016-04-04",15.0628,15.1923,14.4758,14.7693,1380000.0],["2016-04-05",14.5967,15.0283,14.3982,14.6571,1639800.0],["2016-04-06",14.7693,15.4081,14.6916,15.1491,979500.0],["2016-04-07",14.8729,15.3649,14.5535,14.8902,987800.0],["2016-04-08",15.0369,15.5376,14.9938,15.1923,1323500.0],["2016-04-11",15.4254,16.0469,15.2527,15.4081,1283400.0],["2016-04-12",15.5289,16.677,15.3563,16.6597,1719700.0],["2016-04-13",16.7288,18.0063,16.5734,17.5488,2027600.0],["2016-04-14",17.6179,17.8078,17.0827,17.7128,1462900.0],["2016-04-15",17.6093,17.6093,16.7633,16.8324,1152200.0],["2016-04-18",16.3058,17.2553,15.9692,16.7892,1191000.0],["2016-04-19",16.9532,18.8868,16.9532,18.7573,3273900.0],["2016-04-20",18.6019,20.2938,18.3257,20.1125,2809200.0],["2016-04-21",20.1816,20.5182,19.3357,19.7068,1907800.0],["2016-04-22",20.6305,21.2951,20.0607,20.406,2106300.0],["2016-04-25",20.406,20.6305,18.576,18.7918,1705800.0],["2016-04-26",18.8868,19.2062,18.3084,18.8609,2296500.0],["2016-04-27",18.9731,19.5342,18.1531,18.4811,1603200.0],["2016-04-28",18.412,19.422,18.2394,18.6451,1442100.0],["2016-04-29",15.6757,15.9519,13.276,14.3118,12516300.0],["2016-05-02",14.3377,14.9679,14.26,14.7434,3019400.0],["2016-05-03",14.3809,14.5967,13.9666,14.2859,2144500.0],["2016-05-04",14.1219,14.6398,13.6385,14.0442,2316800.0],["2016-05-05",14.4931,14.6312,13.4314,13.5091,1973500.0],["2016-05-06",13.4832,14.4327,13.2587,14.0097,1314600.0],["2016-05-09",14.6916,14.9592,14.027,14.8557,2039300.0],["2016-05-10",14.9247,16.254,14.4413,15.8397,2015900.0],["2016-05-11",15.6671,16.2281,15.0628,15.5721,1855600.0],["2016-05-12",15.857,16.1159,15.0801,15.2009,1122400.0],["2016-05-13",15.0801,15.2614,14.6657,14.8988,1078300.0],["2016-05-16",15.1837,15.7447,14.8298,14.9506,1240500.0],["2016-05-17",15.0024,15.5548,14.7175,15.1491,1450800.0],["2016-05-18",15.0197,15.3563,14.4327,14.5276,1178100.0],["2016-05-19",14.3809,14.942,13.9579,14.847,1325100.0],["2016-05-20",14.847,15.0887,14.4672,14.9765,1357500.0],["2016-05-23",14.7175,15.0197,14.6053,14.6399,1390800.0],["2016-05-24",14.6485,14.942,14.3118,14.7348,1191000.0],["2016-05-25",14.942,15.8483,14.7003,15.503,1445200.0],["2016-05-26",15.1923,15.7706,14.8902,15.175,1216700.0],["2016-05-27",15.0024,15.339,14.7003,15.1837,888000.0],["2016-05-31",14.8298,15.9606,14.7952,15.0197,1514700.0],["2016-06-01",15.3563,15.3563,14.1392,14.4241,1888800.0],["2016-06-02",14.2169,14.3636,13.8889,14.2083,1074800.0],["2016-06-03",14.1306,14.3723,13.8284,13.8716,1505800.0],["2016-06-06",14.1219,14.8384,13.9407,14.683,1287000.0],["2016-06-07",14.8125,15.3563,14.5449,15.1405,1302300.0],["2016-06-08",15.4167,16.0641,15.3131,16.0037,1691200.0],["2016-06-09",15.7965,15.9001,15.2786,15.7965,1328400.0],["2016-06-10",15.5807,15.5807,14.3723,14.6657,1836600.0],["2016-06-13",14.4926,14.7696,13.6961,13.8346,2090000.0],["2016-06-14",13.6961,14.0684,13.1767,13.7481,2317300.0],["2016-06-15",13.6442,13.8519,13.2806,13.5749,1675900.0],["2016-06-16",13.3238,13.3238,12.5793,13.0555,2533900.0],["2016-06-17",13.1507,13.9472,13.0468,13.7394,1915900.0],["2016-06-20",14.4407,15.5142,14.3108,14.6138,2594800.0],["2016-06-21",14.5186,14.5532,13.7394,14.3021,1444200.0],["2016-06-22",14.3195,14.735,14.2415,14.6225,1563200.0],["2016-06-23",14.9601,15.4536,14.787,15.4189,1331200.0],["2016-06-24",14.3021,14.8129,14.0684,14.5445,10067200.0],["2016-06-27",14.2156,14.2588,12.3975,12.6053,2609900.0],["2016-06-28",13.168,13.4624,12.562,13.142,2663600.0],["2016-06-29",13.3585,14.406,13.0987,14.1376,1715600.0],["2016-06-30",13.8433,13.8519,13.0641,13.4191,2263000.0],["2016-07-01",13.8779,14.6311,13.6442,14.5099,2162800.0],["2016-07-05",13.7913,14.1809,13.0035,13.4883,1916700.0],["2016-07-06",13.3585,13.6788,13.0901,13.523,2999000.0],["2016-07-07",13.7913,14.1203,12.9516,13.1767,1591100.0],["2016-07-08",13.3238,13.9818,13.3238,13.7827,1721700.0],["2016-07-11",13.9991,14.4407,13.8087,14.3194,1596000.0],["2016-07-12",14.7177,15.5488,14.5705,15.0467,3121100.0],["2016-07-13",15.2631,15.2631,14.1376,14.6225,1952900.0],["2016-07-14",14.9774,15.0986,14.3974,14.4926,1295800.0],["2016-07-15",14.5445,14.9514,14.3887,14.4666,1223500.0],["2016-07-18",14.2588,14.6138,13.8087,14.2762,1226100.0],["2016-07-19",14.2502,14.2502,13.5056,13.5749,1156100.0],["2016-07-20",13.471,13.8952,13.0641,13.8779,1987300.0],["2016-07-21",13.8779,14.6051,13.8087,13.9905,1816200.0],["2016-07-22",14.0251,14.4407,13.7827,14.103,1192300.0],["2016-07-25",16.0336,16.3453,14.9168,15.0727,6524100.0],["2016-07-26",14.8476,15.4103,14.7523,15.3064,2099800.0],["2016-07-27",15.3064,16.0336,14.8216,15.2718,2101400.0],["2016-07-28",15.2285,15.4969,14.5619,14.5619,1974500.0],["2016-07-29",14.4147,14.7783,14.3108,14.6831,1008400.0],["2016-08-01",15.2025,15.341,14.1376,14.2848,2764400.0],["2016-08-02",14.3281,15.0813,13.8606,14.3281,1866500.0],["2016-08-03",14.2588,15.4796,14.0338,15.4016,1936100.0],["2016-08-04",15.3324,15.7133,15.2198,15.5228,1520500.0],["2016-08-05",15.644,16.0423,15.3497,15.8865,1101500.0],["2016-08-08",15.9211,16.657,15.8865,16.4146,1919500.0],["2016-08-09",16.5444,16.6483,15.973,16.2068,1340900.0],["2016-08-10",16.354,16.5098,16.0683,16.1202,1099500.0],["2016-08-11",16.3713,16.7262,16.0163,16.4838,1120800.0],["2016-08-12",16.6743,16.8388,16.3886,16.4752,807100.0],["2016-08-15",16.7695,17.4448,16.657,17.2197,1160400.0],["2016-08-16",17.1591,17.3929,16.8907,17.263,995100.0],["2016-08-17",17.1678,17.3149,16.6916,17.211,901200.0],["2016-08-18",17.3409,18.1287,17.1851,17.8604,1422500.0],["2016-08-19",17.8604,17.8604,17.4015,17.5833,709100.0],["2016-08-22",17.2457,17.3669,16.8388,17.3496,1169800.0],["2016-08-23",17.211,18.0075,17.1158,17.843,1802800.0],["2016-08-24",17.7565,18.3971,17.3755,17.4188,1897100.0],["2016-08-25",17.4188,17.8777,17.3496,17.592,1053900.0],["2016-08-26",17.6093,17.869,17.2716,17.4708,948500.0],["2016-08-29",17.3755,17.7305,17.1504,17.6266,1853000.0],["2016-08-30",17.7045,18.0335,17.4881,17.5314,1712800.0],["2016-08-31",16.1289,18.7607,16.1289,18.0335,3042600.0],["2016-09-01",17.7565,18.1807,17.3149,17.6266,1857000.0],["2016-09-02",17.7911,19.0031,17.6699,18.7001,1687900.0],["2016-09-06",18.8646,19.1849,18.6136,18.9512,1191300.0],["2016-09-07",18.9772,19.3148,18.7954,19.0637,1699900.0],["2016-09-08",19.2629,19.8169,19.0551,19.7217,2230500.0],["2016-09-09",19.4793,19.6092,18.6222,18.6915,1578900.0],["2016-09-12",18.57,19.134,18.0927,18.9518,1634100.0],["2016-09-13",18.5006,18.7522,17.8845,18.2229,1300800.0],["2016-09-14",18.0754,18.7088,17.9626,18.1795,843500.0],["2016-09-15",18.2055,18.7088,17.9799,18.5092,1474100.0],["2016-09-16",18.3704,18.9344,18.1361,18.5353,1143800.0],["2016-09-19",18.7609,19.0473,18.3878,18.6654,1021200.0],["2016-09-20",18.7001,18.9692,18.3444,18.4745,629300.0],["2016-09-21",18.7435,19.0473,18.3878,18.6481,1497000.0],["2016-09-22",18.8824,18.9952,18.2489,18.5092,1198600.0],["2016-09-23",18.4832,18.7782,17.5894,17.6849,1774600.0],["2016-09-26",17.7717,18.1969,17.5287,17.5807,1176100.0],["2016-09-27",17.494,17.8064,17.225,17.7022,804200.0],["2016-09-28",17.8497,18.7435,17.7196,18.7262,2578100.0],["2016-09-29",18.6654,18.9692,18.0927,18.1621,1520300.0],["2016-09-30",18.4572,18.596,17.9799,18.3964,1403500.0],["2016-10-03",18.5873,18.865,18.4832,18.5526,1224400.0],["2016-10-04",18.596,18.7956,17.9539,18.3444,841500.0],["2016-10-05",18.622,19.6547,18.622,19.1687,1376500.0],["2016-10-06",19.1861,19.8109,19.0906,19.5419,1132800.0],["2016-10-07",19.6113,19.6894,19.2815,19.4291,851500.0],["2016-10-10",19.7501,20.0365,19.7068,19.9063,612600.0],["2016-10-11",19.7501,19.9324,19.3076,19.7588,1003500.0],["2016-10-12",19.6113,19.7588,19.0993,19.2208,981400.0],["2016-10-13",18.9865,19.0906,18.5179,18.7956,1021200.0],["2016-10-14",19.1253,19.6113,18.7435,19.4811,823200.0],["2016-10-17",20.3229,21.1385,19.7501,19.8282,3138500.0],["2016-10-18",19.9584,20.8001,19.7762,20.4964,1702000.0],["2016-10-19",20.8782,21.4683,20.5311,21.2427,1390100.0],["2016-10-20",21.0604,21.2514,20.7567,20.7914,1277800.0],["2016-10-21",20.5745,21.1299,20.5745,20.8261,921900.0],["2016-10-24",20.9216,21.4423,20.4877,20.8522,948700.0],["2016-10-25",20.8088,20.9129,20.2534,20.3923,768200.0],["2016-10-26",20.158,20.5051,19.7848,20.0799,945800.0],["2016-10-27",20.2621,20.6526,20.0018,20.4443,867600.0],["2016-10-28",20.3055,20.3836,19.2989,19.62,799200.0],["2016-10-31",19.4291,19.4464,18.8737,18.9952,1647100.0],["2016-11-01",19.2815,19.377,18.0493,18.2489,1442800.0],["2016-11-02",17.9278,18.0927,17.546,17.8671,1378100.0],["2016-11-03",17.9105,18.2576,17.6068,18.0233,984000.0],["2016-11-04",18.0059,18.6481,17.8064,18.1968,1142600.0],["2016-11-07",18.6134,18.9431,18.4485,18.6828,909700.0],["2016-11-08",18.4485,19.0473,18.2836,18.8911,611500.0],["2016-11-09",18.7435,19.4985,18.3617,19.2729,1351100.0],["2016-11-10",21.0518,21.5551,20.401,20.8782,2877100.0],["2016-11-11",20.6005,21.3555,20.2881,21.26,1480900.0],["2016-11-14",21.26,21.4075,20.5658,20.6439,1289000.0],["2016-11-15",21.529,22.3708,20.7307,21.9629,5707900.0],["2016-11-16",21.8501,22.8046,21.6071,22.2579,1855000.0],["2016-11-17",22.5096,22.9869,21.5204,21.6245,1515600.0],["2016-11-18",21.6592,22.1018,21.4596,21.7113,1181300.0],["2016-11-21",21.9889,22.31,21.5551,21.7807,1381100.0],["2016-11-22",21.8675,22.015,21.3034,21.7373,1073600.0],["2016-11-23",21.7113,22.3447,21.5637,22.1451,1088200.0],["2016-11-25",22.041,22.041,20.8522,21.26,1145400.0],["2016-11-28",21.3468,21.3468,19.9584,20.1059,2306500.0],["2016-11-29",19.8369,19.8803,18.7609,18.8911,3833700.0],["2016-11-30",20.8869,21.9195,20.3923,21.1733,4054700.0],["2016-12-01",21.9282,22.0844,19.9844,20.3662,2769200.0],["2016-12-02",20.21,21.0344,20.21,20.7914,1333000.0],["2016-12-05",20.8956,21.477,20.7914,20.8261,1469800.0],["2016-12-06",20.6092,20.8088,20.3315,20.6352,1127700.0],["2016-12-07",20.6439,20.8262,20.3229,20.5658,1460000.0],["2016-12-08",20.6352,20.9476,20.3923,20.8175,1456600.0],["2016-12-09",21.0084,21.2514,20.6266,20.6613,1714900.0],["2016-12-12",21.1743,21.5135,20.67,20.783,1880600.0],["2016-12-13",20.9656,21.1569,20.8265,21.0091,1295900.0],["2016-12-14",20.7569,20.7569,20.0874,20.1221,1424200.0],["2016-12-15",20.1482,20.6787,19.7569,20.3221,1451700.0],["2016-12-16",20.5395,20.9308,20.3917,20.5656,1914500.0],["2016-12-19",20.3308,20.6874,19.9917,20.0787,1086300.0],["2016-12-20",20.2526,20.8178,20.1308,20.6526,1069900.0],["2016-12-21",20.7048,20.8874,20.5656,20.6613,670800.0],["2016-12-22",20.6526,20.9048,20.2526,20.2613,851800.0],["2016-12-23",20.2265,20.3047,19.8873,20.0874,924900.0],["2016-12-27",20.1221,20.3134,19.9482,20.0178,940400.0],["2016-12-28",20.1656,20.7221,20.0265,20.4526,929200.0],["2016-12-29",20.2091,20.6004,20.2091,20.3048,701700.0],["2016-12-30",19.9221,20.4004,19.8874,19.9482,1010100.0],["2017-01-03",20.3221,21.2178,20.2874,20.5569,1502400.0],["2017-01-04",20.6352,21.1048,20.383,21.0874,853100.0],["2017-01-05",21.3135,21.9135,21.0787,21.2961,1320300.0],["2017-01-06",21.383,21.8178,21.1482,21.6004,1090900.0],["2017-01-09",21.3569,21.6787,21.0874,21.2004,857500.0],["2017-01-10",21.2091,21.4265,21.0091,21.1135,610400.0],["2017-01-11",21.2265,21.9743,21.0874,21.87,1058900.0],["2017-01-12",22.0874,22.0874,21.3917,21.583,510200.0],["2017-01-13",21.6526,22.3396,21.6091,22.2178,1483000.0],["2017-01-17",22.27,22.2961,21.8178,22.0613,948900.0],["2017-01-18",21.8439,22.2265,21.783,22.1657,976400.0],["2017-01-19",22.2352,22.87,22.1135,22.3135,905400.0],["2017-01-20",22.5396,23.6613,22.5222,23.2787,2494700.0],["2017-01-23",23.0961,23.2526,22.7048,23.0092,1350500.0],["2017-01-24",23.1309,23.757,22.957,23.4179,1098600.0],["2017-01-25",23.5222,24.157,23.1831,24.0266,5150700.0],["2017-01-26",24.1918,24.7135,23.2352,24.2005,2700700.0],["2017-01-27",23.6005,24.0961,23.4787,23.6179,3052300.0],["2017-01-30",23.4787,23.4961,22.27,22.4091,2035300.0],["2017-01-31",22.5309,22.67,21.8613,22.4874,1194800.0],["2017-02-01",22.87,23.3135,22.7831,23.2352,1096800.0],["2017-02-02",23.2439,23.2439,22.7309,22.9918,738900.0],["2017-02-03",23.07,23.8179,22.9918,23.7048,1089700.0],["2017-02-06",23.8266,23.8526,23.0961,23.1918,807900.0],["2017-02-07",23.0265,23.4092,22.3917,22.9396,1183900.0],["2017-02-08",22.7135,23.4179,22.3831,22.9918,1016300.0],["2017-02-09",23.1657,24.1657,23.1222,23.6092,1513600.0],["2017-02-10",23.9483,24.844,23.9483,24.7657,1598400.0],["2017-02-13",24.6961,24.9048,24.1396,24.2787,917700.0],["2017-02-14",23.2178,24.4787,23.2178,24.3744,7439100.0],["2017-02-15",24.2787,24.3048,23.5744,23.7396,1967800.0],["2017-02-16",23.7396,23.9135,23.1222,23.2613,1379900.0],["2017-02-17",23.0265,23.3918,22.8439,23.1048,1388900.0],["2017-02-21",23.5309,24.3048,23.47,23.6266,2289300.0],["2017-02-22",23.3657,23.3918,22.87,22.9048,916900.0],["2017-02-23",23.2787,23.757,23.2265,23.6526,1938900.0],["2017-02-24",23.1744,23.3396,22.7918,22.8439,1465900.0],["2017-02-27",22.757,23.4265,22.7135,23.3918,1630700.0],["2017-02-28",22.6526,24.2961,22.6439,23.7483,2452900.0],["2017-03-01",24.0179,24.6614,23.8266,24.4874,1785100.0],["2017-03-02",24.3396,24.47,23.5135,23.5222,1461300.0],["2017-03-03",23.557,24.2092,23.47,24.1657,1076900.0],["2017-03-06",23.8613,24.6527,23.6787,24.5831,1178800.0],["2017-03-07",24.5048,25.0788,24.3744,25.0179,1833000.0],["2017-03-08",24.8353,25.3744,24.0526,24.0613,1704700.0],["2017-03-09",23.7831,24.0353,23.1657,23.7483,1253700.0],["2017-03-10",24.0526,24.1483,23.5222,23.8092,891500.0],["2017-03-13",23.9224,24.2883,23.7482,23.8179,604100.0],["2017-03-14",23.5304,23.5827,22.755,23.0251,1072500.0],["2017-03-15",23.2777,23.5827,23.0164,23.5043,870600.0],["2017-03-16",23.6349,23.8179,23.1645,23.4955,726700.0],["2017-03-17",23.5739,24.48,23.5739,23.7133,1482300.0],["2017-03-20",23.6262,24.1925,23.5565,24.0967,776600.0],["2017-03-21",24.2448,24.4974,23.3823,23.6611,941700.0],["2017-03-22",23.3997,23.6611,22.9728,23.1122,1166300.0],["2017-03-23",23.0251,23.905,22.9903,23.6698,796800.0],["2017-03-24",23.722,24.1141,23.6262,23.7482,481200.0],["2017-03-27",23.2516,23.5391,22.877,23.3736,1485600.0],["2017-03-28",23.4259,24.0705,23.2952,24.0095,1202700.0],["2017-03-29",24.0182,24.9156,24.0095,24.5932,1964700.0],["2017-03-30",24.8023,24.9504,24.3057,24.6194,1325800.0],["2017-03-31",24.3667,24.5584,23.9921,24.3319,1281900.0],["2017-04-03",24.3493,24.6368,24.0182,24.2099,867200.0],["2017-04-04",24.2273,24.4451,23.9311,24.2535,602600.0],["2017-04-05",24.4103,24.8284,23.5565,23.5652,864900.0],["2017-04-06",23.7656,24.1838,23.6262,24.0008,655700.0],["2017-04-07",24.0967,24.2448,23.844,23.905,505400.0],["2017-04-10",24.1228,24.7675,24.0095,24.6368,682200.0],["2017-04-11",24.6542,24.811,24.4364,24.5671,626400.0],["2017-04-12",24.5497,24.6891,23.8266,24.0095,1250300.0],["2017-04-13",23.9921,24.1751,23.1993,23.2342,737700.0],["2017-04-17",23.3039,23.4258,22.755,23.2603,1043300.0],["2017-04-18",22.999,23.4955,22.7463,23.4171,863700.0],["2017-04-19",23.4607,23.783,22.5547,22.6941,1303200.0],["2017-04-20",22.7289,23.1122,22.5198,22.5634,1132700.0],["2017-04-21",22.2933,22.6592,22.1452,22.4153,629600.0],["2017-04-24",22.6418,23.1471,22.424,22.9641,1159000.0],["2017-04-25",22.9293,23.3562,22.7638,23.2777,526100.0],["2017-04-26",23.06,23.6524,22.8073,22.8857,1194100.0],["2017-04-27",22.6941,22.7376,21.9971,22.5024,1169400.0],["2017-04-28",22.6766,22.6766,22.2149,22.2236,552700.0],["2017-05-01",22.1975,22.3979,21.8926,22.1888,700100.0],["2017-05-02",22.6244,23.2865,22.6244,22.9293,922000.0],["2017-05-03",22.8073,22.9206,22.4414,22.6766,727200.0],["2017-05-04",22.3979,22.5024,21.7706,22.1017,1293300.0],["2017-05-05",22.0407,22.6505,22.0058,22.424,1301500.0],["2017-05-08",22.363,23.2952,22.3107,23.2429,953600.0],["2017-05-09",23.2429,23.4258,22.7289,23.06,1179200.0],["2017-05-10",23.269,23.7743,23.2516,23.4868,703500.0],["2017-05-11",23.5827,23.6698,23.0861,23.391,1360100.0],["2017-05-12",23.4433,23.8527,23.3474,23.7569,665600.0],["2017-05-15",24.1838,24.6978,24.1402,24.3406,738400.0],["2017-05-16",24.4277,24.5932,24.0444,24.1838,1078100.0],["2017-05-17",23.9573,24.1576,23.0948,23.1209,1029300.0],["2017-05-18",22.9554,23.5217,22.6069,23.2255,635700.0],["2017-05-19",23.4868,24.2535,23.4694,24.1751,820700.0],["2017-05-22",24.4103,24.5932,24.1054,24.3144,613900.0],["2017-05-23",24.3667,24.3667,23.8789,24.0182,679600.0],["2017-05-24",23.9398,24.027,23.5304,23.9485,1196300.0],["2017-05-25",23.722,24.3232,23.2168,23.3039,591900.0],["2017-05-26",23.1209,23.3039,22.8596,23.1732,621900.0],["2017-05-30",22.9119,23.391,21.7968,21.9797,1698800.0],["2017-05-31",21.6748,21.9449,19.6188,20.2722,5823700.0],["2017-06-01",20.4813,21.0998,20.1764,20.5248,2173500.0],["2017-06-02",20.2199,20.4377,19.5056,19.6101,2159300.0],["2017-06-05",19.4533,20.0108,19.2355,19.6275,1293500.0],["2017-06-06",19.5404,19.854,19.2007,19.7321,2609600.0],["2017-06-07",19.645,19.7059,18.6867,18.8696,2251300.0],["2017-06-08",18.8261,19.0961,18.4166,18.6692,1511700.0],["2017-06-09",18.7651,19.8628,18.3121,19.7843,1713900.0],["2017-06-12",20.098,20.429,19.584,19.8105,1084900.0],["2017-06-13",19.8802,20.0457,19.4533,19.8715,648800.0],["2017-06-14",19.7492,19.7667,18.8674,18.9198,1771400.0],["2017-06-15",18.5356,19.1031,17.9856,18.0816,1444100.0],["2017-06-16",18.0816,18.8587,17.8896,18.8325,1474100.0],["2017-06-19",18.8412,19.1031,18.3523,18.5444,1077200.0],["2017-06-20",18.1689,18.2999,17.6626,17.9419,1456600.0],["2017-06-21",19.7405,19.9675,18.5007,18.9984,3054400.0],["2017-06-22",18.8063,19.4436,18.8063,18.946,1180100.0],["2017-06-23",19.0333,19.5746,18.9373,19.2603,1752500.0],["2017-06-26",19.3738,19.4,18.7888,19.1119,815900.0],["2017-06-27",19.2166,19.6445,19.0071,19.077,797800.0],["2017-06-28",19.1905,19.723,19.1905,19.5833,1410900.0],["2017-06-29",19.7318,20.0199,19.4524,19.6445,767900.0],["2017-06-30",19.8191,20.0112,19.3913,19.4262,1334000.0],["2017-07-03",19.5484,20.308,19.5484,20.2032,1015800.0],["2017-07-05",20.2294,20.8057,19.8453,20.1858,1875400.0],["2017-07-06",20.3429,20.631,20.0024,20.2382,1238100.0],["2017-07-07",20.1421,20.439,19.4524,19.6095,1254600.0],["2017-07-10",19.4786,19.7492,19.2603,19.5921,901500.0],["2017-07-11",19.6532,19.6881,19.2603,19.531,766200.0],["2017-07-12",19.7842,20.1945,19.6532,19.7405,575500.0],["2017-07-13",19.7667,20.1334,19.6183,20.0985,679900.0],["2017-07-14",20.1945,20.4215,20.1159,20.3342,562900.0],["2017-07-17",20.3429,20.6398,20.1072,20.1945,442600.0],["2017-07-18",20.2818,20.4128,19.9937,20.1858,427100.0],["2017-07-19",20.2469,20.8668,20.2207,20.7446,1014700.0],["2017-07-20",20.8842,20.9279,20.2032,20.6398,851700.0],["2017-07-21",20.8057,20.8057,20.1159,20.2032,712800.0],["2017-07-24",20.3342,20.5612,20.1596,20.3429,410500.0],["2017-07-25",20.5874,21.1287,20.5874,20.762,903900.0],["2017-07-26",20.9454,20.9454,20.3429,20.5437,556700.0],["2017-07-27",20.6136,20.7358,20.3429,20.6049,370600.0],["2017-07-28",20.535,20.8231,20.3953,20.666,542200.0],["2017-07-31",20.7969,20.9803,20.439,20.7882,750900.0],["2017-08-01",20.7358,20.8319,20.4128,20.6922,483100.0],["2017-08-02",20.5874,20.7184,20.2469,20.5437,511100.0],["2017-08-03",20.6136,20.7358,19.3476,19.3825,1250200.0],["2017-08-04",19.4262,19.7754,19.173,19.6008,1031400.0],["2017-08-07",19.5048,19.5048,18.815,19.0246,785200.0],["2017-08-08",18.8674,19.531,18.4745,18.5356,918700.0],["2017-08-09",18.5444,18.8325,18.0991,18.6928,1329100.0],["2017-08-10",18.8412,18.85,17.8896,17.9681,1314500.0],["2017-08-11",17.8983,18.1078,17.4094,17.6887,1124000.0],["2017-08-14",17.7586,18.1253,17.4443,18.0031,967700.0],["2017-08-15",17.8721,17.9419,17.5752,17.8983,455200.0],["2017-08-16",17.8983,18.3348,17.7848,17.8546,1057000.0],["2017-08-17",17.7935,18.2912,17.6102,17.9943,1060500.0],["2017-08-18",17.8634,17.9856,17.5491,17.7935,599100.0],["2017-08-21",17.7673,18.1689,17.6975,17.811,742300.0],["2017-08-22",17.9769,18.6055,17.8983,18.5007,1395000.0],["2017-08-23",18.3523,18.9023,18.2301,18.7452,1219900.0],["2017-08-24",18.7103,18.7888,18.4309,18.6055,578900.0],["2017-08-25",18.6841,18.9809,18.5356,18.7888,560800.0],["2017-08-28",18.8325,19.0333,18.5182,18.6404,757600.0],["2017-08-29",18.4833,18.8674,18.2563,18.8063,692800.0],["2017-08-30",18.8587,18.8587,17.9507,18.3086,1052900.0],["2017-08-31",18.2824,19.0682,18.2563,18.9285,1169100.0],["2017-09-01",18.9984,18.9984,18.4571,18.7277,944100.0],["2017-09-05",18.8587,18.9722,18.0205,18.361,978400.0],["2017-09-06",18.5706,18.6666,18.0729,18.0991,972800.0],["2017-09-07",18.0816,18.7452,17.5141,18.6928,1662800.0],["2017-09-08",18.6317,18.6753,17.9245,18.1777,1016300.0],["2017-09-11",18.3872,18.5793,18.038,18.2388,610300.0],["2017-09-12",18.2126,18.4833,18.0816,18.1951,569400.0],["2017-09-13",18.1689,18.659,18.1689,18.4752,952400.0],["2017-09-14",18.519,18.9741,18.3264,18.4402,1160200.0],["2017-09-15",18.5014,18.8953,18.3089,18.7728,1520700.0],["2017-09-18",18.7815,19.2016,18.4052,18.4139,966600.0],["2017-09-19",18.4139,18.4839,17.53,17.9326,1961000.0],["2017-09-20",18.0201,18.5452,17.7488,18.5102,1282900.0],["2017-09-21",18.5802,19.2541,18.4752,18.6765,1354800.0],["2017-09-22",18.6327,18.9741,18.5452,18.904,888400.0],["2017-09-25",19.0528,19.3941,18.8253,19.2366,1166400.0],["2017-09-26",19.1841,19.8317,19.1141,19.4817,1474000.0],["2017-09-27",19.683,19.8142,19.3854,19.6479,1166500.0],["2017-09-28",19.6917,19.9105,19.2454,19.8842,1197800.0],["2017-09-29",19.9718,20.0768,19.5867,19.788,789300.0],["2017-10-02",19.4817,20.1293,19.3154,20.1118,1150900.0],["2017-10-03",20.138,20.3393,19.9193,19.998,904200.0],["2017-10-04",19.9455,20.1818,19.6217,19.7355,571200.0],["2017-10-05",19.7617,20.1118,19.4729,19.9017,768000.0],["2017-10-06",19.6392,19.8142,19.5429,19.7005,472100.0],["2017-10-09",19.718,19.8142,19.0353,19.0528,1082300.0],["2017-10-10",19.2541,19.5079,19.0791,19.2629,825100.0],["2017-10-11",19.3766,19.4992,19.2191,19.4204,547300.0],["2017-10-12",19.3766,19.9193,19.2804,19.7355,1319100.0],["2017-10-13",19.9718,20.1205,19.6392,19.683,697200.0],["2017-10-16",19.8492,20.1293,19.5779,19.5954,966800.0],["2017-10-17",19.4992,19.7705,19.1491,19.2104,648400.0],["2017-10-18",19.2191,19.3854,18.5627,19.0091,1498100.0],["2017-10-19",18.7815,18.9565,18.5977,18.764,738300.0],["2017-10-20",18.869,19.1228,18.5715,18.624,938200.0],["2017-10-23",18.6415,18.8428,18.1426,18.1514,1104800.0],["2017-10-24",18.1864,18.2651,17.8013,17.8451,1531500.0],["2017-10-25",17.7225,17.8363,17.1362,17.4075,1616600.0],["2017-10-26",17.4687,17.6175,16.9436,17.0661,1582200.0],["2017-10-27",16.9874,17.705,16.9086,17.3637,1382100.0],["2017-10-30",17.5387,18.7378,17.4687,18.3614,2183500.0],["2017-10-31",18.2564,18.589,17.8801,18.4927,1386900.0],["2017-11-01",18.8165,19.2716,18.4314,19.0003,1271500.0],["2017-11-02",18.9653,19.3504,18.6765,18.9565,940300.0],["2017-11-03",19.0091,19.4992,18.7027,19.4292,1459700.0],["2017-11-06",19.5167,20.068,19.3591,19.9805,1575400.0],["2017-11-07",20.2168,20.6019,20.0155,20.4969,1672800.0],["2017-11-08",20.4969,20.5319,19.9368,20.3043,1224900.0],["2017-11-09",20.103,21.0307,20.103,20.7332,1191700.0],["2017-11-10",20.8382,21.2758,20.5932,20.8732,693000.0],["2017-11-13",20.8645,20.9257,20.5669,20.7682,811100.0],["2017-11-14",20.7507,20.8032,20.0943,20.3481,1200000.0],["2017-11-15",20.0855,20.2431,19.6479,19.928,1424400.0],["2017-11-16",19.9543,20.2868,19.788,20.0943,509000.0],["2017-11-17",20.1293,20.7857,20.1293,20.7419,1148400.0],["2017-11-20",20.6719,20.7944,20.3043,20.7857,724800.0],["2017-11-21",20.952,21.4246,20.5319,20.7857,939100.0],["2017-11-22",20.9257,21.5646,20.8907,21.4158,1090000.0],["2017-11-24",21.6959,22.081,21.3196,21.3633,532500.0],["2017-11-27",21.2758,21.4946,20.9082,21.2233,1313600.0],["2017-11-28",21.2145,22.1597,21.0745,22.0285,1560300.0],["2017-11-29",22.1072,22.4748,21.7396,22.116,1823700.0],["2017-11-30",22.361,23.1574,21.2845,21.6259,2683000.0],["2017-12-01",21.6871,21.9497,20.8294,21.1445,1580000.0],["2017-12-04",21.3283,21.5471,21.1445,21.1708,732300.0],["2017-12-05",21.162,21.4683,20.9082,21.0482,747100.0],["2017-12-06",21.0307,21.5208,20.6719,21.1883,1073100.0],["2017-12-07",21.1533,21.5734,21.1095,21.5384,721000.0],["2017-12-08",21.9147,22.0985,21.6171,22.0285,916000.0],["2017-12-11",22.0722,22.7286,21.7746,22.6848,1572400.0],["2017-12-12",22.7724,23.2887,22.6936,23.0262,1873900.0],["2017-12-13",23.0788,23.3857,22.3773,23.2015,1632300.0],["2017-12-14",23.2015,23.6224,22.9823,23.2366,1633300.0],["2017-12-15",23.9995,24.5782,23.6926,24.2713,4294000.0],["2017-12-18",24.9728,25.7444,24.2099,25.2797,2965800.0],["2017-12-19",25.5427,25.6743,25.0868,25.2621,1746200.0],["2017-12-20",25.3761,26.025,25.1218,25.534,1888100.0],["2017-12-21",25.5164,26.1828,25.4638,25.762,1671800.0],["2017-12-22",25.8672,25.8672,25.3235,25.6304,1381700.0],["2017-12-26",25.6392,26.3582,25.4551,26.1741,820800.0],["2017-12-27",26.3056,26.4459,26.0425,26.2618,727700.0],["2017-12-28",26.3757,26.481,25.8146,26.1653,785900.0],["2017-12-29",26.3757,26.3757,25.9022,26.139,854600.0],["2018-01-02",26.4371,27.3491,26.1478,27.1298,1673000.0],["2018-01-03",27.4192,27.7436,26.9282,27.1737,3170000.0],["2018-01-04",27.2789,27.3578,26.3231,26.8229,1935100.0],["2018-01-05",26.6739,26.9369,25.7795,26.1127,1472700.0],["2018-01-08",26.1127,26.1302,25.6392,25.8058,1051200.0],["2018-01-09",25.7795,25.8584,25.2183,25.6743,881600.0],["2018-01-10",25.6041,25.7532,25.0254,25.1043,1219500.0],["2018-01-11",25.2095,25.9636,25.1043,25.7532,1530300.0],["2018-01-12",25.7707,26.2091,25.648,26.0688,682800.0],["2018-01-16",26.1302,26.2179,24.7886,24.8763,1378100.0],["2018-01-17",24.8851,25.3937,24.5519,25.3498,1128900.0],["2018-01-18",25.1482,25.3849,24.9289,25.1482,715800.0],["2018-01-19",25.0254,25.7093,24.9903,25.6655,1108400.0],["2018-01-22",25.6743,26.6826,25.5866,26.6651,1293200.0],["2018-01-23",26.595,26.9895,26.1215,26.2968,1381500.0],["2018-01-24",26.4371,26.709,25.534,25.7181,1220900.0],["2018-01-25",25.8146,25.8146,25.0605,25.2008,1017800.0],["2018-01-26",25.4814,25.7883,25.2446,25.4726,972100.0],["2018-01-29",25.2446,25.4814,24.7623,24.7886,861900.0],["2018-01-30",24.3502,24.4642,23.561,24.0433,1986400.0],["2018-01-31",24.245,24.4116,23.6312,23.9293,857600.0],["2018-02-01",23.9469,24.5431,23.903,24.473,895400.0],["2018-02-02",23.9293,24.2801,23.5172,23.5961,1165100.0],["2018-02-05",23.2366,23.8679,22.7543,22.8245,1360200.0],["2018-02-06",22.2458,23.9819,22.2282,23.8329,1496100.0],["2018-02-07",23.675,24.0082,23.3769,23.675,864400.0],["2018-02-08",23.6838,23.9644,22.7982,22.7982,843700.0],["2018-02-09",23.0788,23.4032,21.4391,22.3247,2872700.0],["2018-02-12",22.6491,24.2275,22.6053,23.903,1557100.0],["2018-02-13",23.7803,24.5519,23.7627,24.5168,989000.0],["2018-02-14",24.1661,25.5252,24.1398,25.2446,1138800.0],["2018-02-15",25.4989,25.7006,24.9114,25.2271,1009100.0],["2018-02-16",25.0429,25.306,24.2888,24.4291,848200.0],["2018-02-20",24.3765,24.7799,24.0346,24.131,634900.0],["2018-02-21",24.0433,24.5694,23.903,23.9293,339300.0],["2018-02-22",24.0258,24.4554,23.8679,23.9469,1060400.0],["2018-02-23",24.0872,24.4817,24.0872,24.4379,509100.0],["2018-02-26",24.6922,24.8237,24.1485,24.2713,630100.0],["2018-02-27",24.2187,24.5256,23.8504,23.9118,1244100.0],["2018-02-28",25.1832,25.4287,23.5084,23.6926,1563600.0],["2018-03-01",23.754,24.1661,23.3155,23.6224,1110200.0],["2018-03-02",23.3594,24.0521,22.9911,23.9732,1569300.0],["2018-03-05",23.8329,25.0079,23.789,24.8413,895700.0],["2018-03-06",25.0517,25.3586,24.736,24.7799,654500.0],["2018-03-07",24.5256,24.8588,24.2012,24.4554,819300.0],["2018-03-08",24.4291,24.5344,24.131,24.4467,775200.0],["2018-03-09",24.6483,25.6129,24.3502,25.5164,1019900.0],["2018-03-12",25.6655,26.4985,25.5164,26.1127,1429000.0],["2018-03-13",26.1917,26.2971,25.8053,25.8931,578300.0],["2018-03-14",25.9282,25.9809,25.4627,25.533,616200.0],["2018-03-15",25.5857,25.8141,24.5756,24.9709,913200.0],["2018-03-16",24.9796,25.4188,24.6283,25.0938,1197400.0],["2018-03-19",24.8918,25.0938,23.9081,24.3121,1594900.0],["2018-03-20",24.479,24.6283,23.8466,24.0223,1069400.0],["2018-03-21",24.1628,25.006,23.9257,24.602,883200.0],["2018-03-22",24.2419,24.5229,23.7851,24.0925,828200.0],["2018-03-23",24.1979,24.5053,23.7149,23.7324,835300.0],["2018-03-26",24.0925,24.3824,23.7324,24.3209,790500.0],["2018-03-27",24.3033,24.681,23.7061,23.873,629100.0],["2018-03-28",23.873,24.0047,23.1966,23.3108,858800.0],["2018-03-29",23.3987,24.2506,23.3723,24.0311,598000.0],["2018-04-02",23.8554,24.1804,23.2493,23.6446,1169300.0],["2018-04-03",23.8993,24.4527,23.2933,24.4087,749500.0],["2018-04-04",23.8993,24.3824,23.8466,24.1365,912000.0],["2018-04-05",24.3473,25.3046,24.3473,25.2695,853200.0],["2018-04-06",24.9709,25.4539,24.3648,24.6371,1018500.0],["2018-04-09",24.8742,24.8918,24.4351,24.4439,670900.0],["2018-04-10",24.9357,25.6735,24.8479,25.4452,692000.0],["2018-04-11",25.3398,25.7789,25.1729,25.4979,667400.0],["2018-04-12",25.6823,25.735,25.2871,25.3398,610800.0],["2018-04-13",25.3749,25.6296,25.0323,25.3749,670900.0],["2018-04-16",25.533,25.6296,25.1817,25.3749,630700.0],["2018-04-17",25.533,25.533,25.1377,25.1377,428800.0],["2018-04-18",25.4715,26.0073,25.3749,25.8492,1348400.0],["2018-04-19",26.1654,27.7112,25.656,27.1316,3084300.0],["2018-04-20",27.8693,29.1429,27.8079,28.449,4309000.0],["2018-04-23",28.6247,28.6598,27.7376,27.8781,1169000.0],["2018-04-24",27.7639,28.37,27.2633,27.6761,1177300.0],["2018-04-25",27.6761,28.37,27.2369,28.2822,857300.0],["2018-04-26",28.2734,29.1605,28.1065,28.449,1211500.0],["2018-04-27",28.3436,28.7916,27.6937,27.7288,885700.0],["2018-04-30",27.7376,28.8092,27.6673,28.2382,1111300.0],["2018-05-01",28.1153,28.7389,27.9835,28.6511,683600.0],["2018-05-02",28.6159,29.3362,28.2031,28.9848,965600.0],["2018-05-03",29.1605,29.3537,28.5457,28.9497,721900.0],["2018-05-04",28.9146,29.828,28.7038,29.5118,1099800.0],["2018-05-07",29.5997,30.355,29.4679,29.503,1027300.0],["2018-05-08",29.5294,30.3111,29.2395,30.2496,1193300.0],["2018-05-09",30.4428,30.7239,29.6875,29.8719,1302600.0],["2018-05-10",29.9071,29.9071,29.0727,29.1956,665500.0],["2018-05-11",29.1956,29.5118,29.0375,29.2747,667800.0],["2018-05-14",29.4855,29.7841,29.1693,29.3186,596300.0],["2018-05-15",29.2395,29.6436,28.8882,29.626,694200.0],["2018-05-16",29.7226,29.8544,29.2659,29.5118,626600.0],["2018-05-17",29.4855,29.9598,29.3362,29.8456,850300.0],["2018-05-18",29.951,30.1354,29.6611,30.0915,740700.0],["2018-05-21",30.3199,30.6888,30.074,30.5131,791400.0],["2018-05-22",30.6185,31.2158,30.2672,30.3462,1056700.0],["2018-05-23",30.0915,30.4428,29.8104,30.3374,547200.0],["2018-05-24",30.0564,30.3199,29.705,29.8983,544000.0],["2018-05-25",28.8092,29.5997,28.4754,29.1956,1161600.0],["2018-05-29",28.897,29.6348,28.897,29.3801,1091500.0],["2018-05-30",29.7314,30.7239,29.6172,30.4604,1899500.0],["2018-05-31",25.9809,26.385,22.0021,22.819,16446500.0],["2018-06-01",22.8717,24.1365,22.8365,22.898,5702800.0],["2018-06-04",22.8453,23.8642,22.7399,23.8115,3374100.0],["2018-06-05",23.7851,24.3824,23.3108,24.1189,2014300.0],["2018-06-06",24.2067,24.4175,23.7236,23.8378,1474300.0],["2018-06-07",24.0135,24.3648,23.8027,24.0223,1062900.0],["2018-06-08",23.8817,24.0311,23.5655,23.8027,941800.0],["2018-06-11",23.6797,23.9871,23.2669,23.8642,911600.0],["2018-06-12",23.9344,24.4702,23.8993,24.0135,865400.0],["2018-06-13",23.9343,24.1719,23.5647,23.7759,865000.0],["2018-06-14",23.8287,24.7438,23.7671,24.559,1906400.0],["2018-06-15",24.4007,24.7966,24.0751,24.603,1685100.0],["2018-06-18",24.5678,24.867,24.3127,24.5942,1362500.0],["2018-06-19",24.2599,24.5678,23.8815,24.4799,1048100.0],["2018-06-20",24.6998,24.8054,24.0839,24.6382,1581400.0],["2018-06-21",24.5678,24.7174,24.3303,24.4975,1044300.0],["2018-06-22",25.0694,25.6678,24.647,25.1662,1964100.0],["2018-06-25",24.9286,25.1662,24.4271,24.6294,1044900.0],["2018-06-26",24.6206,25.0606,24.2071,25.0078,982100.0],["2018-06-27",25.3158,26.3013,25.3158,25.8262,2000900.0],["2018-06-28",25.8438,25.9581,25.219,25.6678,890600.0],["2018-06-29",25.8702,26.2573,25.5094,25.923,1181100.0],["2018-07-02",25.6678,26.1517,25.3598,26.1253,771700.0],["2018-07-03",26.3805,26.7325,26.0637,26.1693,1053300.0],["2018-07-05",26.3629,26.5477,26.1253,26.2045,810600.0],["2018-07-06",25.7822,26.4509,25.7822,26.3717,596600.0],["2018-07-09",26.4861,26.7589,26.1341,26.3101,649400.0],["2018-07-10",26.3805,26.6885,26.1429,26.4157,1100500.0],["2018-07-11",26.3805,26.3805,25.307,25.4742,1089000.0],["2018-07-12",24.6646,25.1046,24.2863,25.0782,1384600.0],["2018-07-13",25.1398,25.2718,24.5239,24.6558,749200.0],["2018-07-16",24.5151,24.5854,23.6175,23.7231,1478700.0],["2018-07-17",23.6087,23.9167,23.3447,23.8199,777800.0],["2018-07-18",23.8903,24.603,23.6703,24.5502,734800.0],["2018-07-19",24.5502,25.0078,24.4975,24.6646,700800.0],["2018-07-20",24.6558,24.6558,24.0135,24.0223,871700.0],["2018-07-23",23.9783,24.2687,23.3711,23.4151,1098500.0],["2018-07-24",23.4943,23.8111,23.3887,23.3975,1028700.0],["2018-07-25",23.4063,23.6703,23.1687,23.6439,1050000.0],["2018-07-26",24.0487,24.0487,22.984,23.3095,1271200.0],["2018-07-27",23.3183,23.4327,22.9312,22.984,1029400.0],["2018-07-30",23.0983,23.2479,22.7288,22.8784,1356800.0],["2018-07-31",22.9224,23.0192,22.5352,22.8872,1270700.0],["2018-08-01",22.7464,22.8784,22.2888,22.7112,977200.0],["2018-08-02",22.5968,22.8168,22.4912,22.7904,855700.0],["2018-08-03",22.8608,23.1511,21.884,22.5968,2643000.0],["2018-08-06",22.588,22.9224,22.236,22.3504,802500.0],["2018-08-07",22.5352,22.9048,22.236,22.3592,692100.0],["2018-08-08",22.3064,22.3856,22.06,22.2536,518500.0],["2018-08-09",22.3416,22.456,22.0072,22.1656,656200.0],["2018-08-10",22.0248,22.2624,21.972,22.0952,475400.0],["2018-08-13",22.0336,22.1568,21.6904,21.752,640000.0],["2018-08-14",21.8488,22.1216,21.6905,21.8224,590800.0],["2018-08-15",21.5585,21.7256,20.6433,20.8457,945600.0],["2018-08-16",20.9865,21.4089,20.9337,21.0217,839400.0],["2018-08-17",21.0129,21.0921,20.5905,20.8105,2435800.0],["2018-08-20",20.8457,21.5497,20.8193,21.4529,2091600.0],["2018-08-21",21.5057,21.7785,21.2857,21.3385,1310100.0],["2018-08-22",21.5145,22.3152,21.4881,22.1744,2604800.0],["2018-08-23",22.3504,23.3359,22.28,22.368,2629200.0],["2018-08-24",22.6584,23.3623,22.544,22.72,2190900.0],["2018-08-27",22.7024,22.8784,22.28,22.8168,1419300.0],["2018-08-28",22.9136,23.4063,22.7464,23.3359,1958400.0],["2018-08-29",23.3007,23.4503,23.0808,23.3623,1326200.0],["2018-08-30",23.2743,23.3183,22.5352,22.6496,1231900.0],["2018-08-31",22.6496,22.7992,22.2976,22.4912,729800.0],["2018-09-04",22.5,22.7464,22.0864,22.148,1033700.0],["2018-09-05",22.0375,22.4796,21.8518,22.4354,1107000.0],["2018-09-06",22.6654,22.8864,21.6042,21.7457,1013100.0],["2018-09-07",21.5423,22.3116,21.3565,22.2851,1423900.0],["2018-09-10",22.3558,22.7715,22.2409,22.4885,707300.0],["2018-09-11",22.4796,23.081,22.4001,22.9572,619500.0],["2018-09-12",23.196,23.3286,22.7803,22.9395,837200.0],["2018-09-13",23.1517,23.2225,22.5415,22.5681,957000.0],["2018-09-14",22.5415,22.5769,22.0375,22.3116,708000.0],["2018-09-17",22.5504,22.9926,22.3735,22.6919,969700.0],["2018-09-18",22.8511,23.4436,22.8511,23.3109,1584100.0],["2018-09-19",23.364,24.1952,23.2579,24.0361,1268900.0],["2018-09-20",24.6286,24.8939,24.1068,24.434,3061600.0],["2018-09-21",24.6993,25.1592,24.3809,25.0442,1887400.0],["2018-09-24",25.6455,25.7428,24.8496,25.1061,1607000.0],["2018-09-25",25.3449,25.5836,25.0884,25.1149,1017500.0],["2018-09-26",24.9292,25.2299,23.8946,23.9565,1397900.0],["2018-09-27",24.098,24.3633,23.7973,24.0891,913800.0],["2018-09-28",23.8946,24.8585,23.8946,24.5843,962500.0],["2018-10-01",24.6197,25.1592,24.4252,25.0354,1137500.0],["2018-10-02",25.0,25.1061,24.5932,24.8496,856800.0],["2018-10-03",25.2476,25.2476,24.7877,24.8673,1002900.0],["2018-10-04",25.3714,25.3714,24.151,24.3456,1031500.0],["2018-10-05",24.2218,24.4694,24.0449,24.3544,888000.0],["2018-10-08",24.1157,24.2837,23.8238,24.0626,743300.0],["2018-10-09",24.1776,24.2306,23.815,23.8946,1040500.0],["2018-10-10",23.8857,24.0272,22.7273,22.7626,1525400.0],["2018-10-11",22.515,22.8864,22.0728,22.2143,1748400.0],["2018-10-12",22.5769,23.1606,22.2674,22.8068,1524800.0],["2018-10-15",22.9307,23.3021,22.5946,23.0721,1024600.0],["2018-10-16",23.2579,24.5667,23.2225,24.3721,1839500.0],["2018-10-17",24.2748,24.7877,23.983,24.717,1953500.0],["2018-10-18",24.9823,25.4687,24.3102,24.3367,2076700.0],["2018-10-19",24.434,24.717,24.0361,24.0626,972400.0],["2018-10-22",24.0714,24.3986,23.7442,23.7796,1209700.0],["2018-10-23",23.5143,23.9123,23.0456,23.5231,1836300.0],["2018-10-24",23.4347,23.647,22.2586,22.2674,1695700.0],["2018-10-25",22.5858,23.0633,22.4177,22.7715,2408600.0],["2018-10-26",22.7715,23.3109,22.1967,22.7803,2141500.0],["2018-10-29",22.9926,23.3728,22.2497,22.5062,1201100.0],["2018-10-30",22.2939,23.3817,22.232,23.3021,1475900.0],["2018-10-31",23.6381,24.5048,23.5497,23.6823,1796800.0],["2018-11-01",23.9388,25.2653,23.9299,25.1857,2772800.0],["2018-11-02",25.4952,25.7694,24.9911,25.3802,2112400.0],["2018-11-05",26.521,26.7863,24.5843,25.7782,3547800.0],["2018-11-06",25.6721,26.3442,25.4864,26.2823,1777800.0],["2018-11-07",26.5299,26.6095,25.734,26.1585,1510700.0],["2018-11-08",26.1142,26.468,25.7251,25.7694,948200.0],["2018-11-09",25.3272,25.5925,24.4959,25.0796,1384700.0],["2018-11-12",25.2034,25.3272,24.3986,24.4075,1274000.0],["2018-11-13",24.3191,24.6286,23.3198,23.417,1991300.0],["2018-11-14",23.8946,24.3367,22.5239,22.8776,2040200.0],["2018-11-15",22.8422,23.4082,22.7007,23.0987,1347700.0],["2018-11-16",23.0545,23.3463,22.7626,23.0279,972900.0],["2018-11-19",22.8599,23.2579,22.6034,22.9483,1140500.0],["2018-11-20",22.5062,22.5504,20.7906,20.8083,2349400.0],["2018-11-21",21.0912,22.1259,21.0824,22.0552,1241400.0],["2018-11-23",21.1355,21.445,20.9055,21.0559,902100.0],["2018-11-26",21.3212,21.8252,21.1089,21.7722,1139400.0],["2018-11-27",21.781,22.4354,21.6572,22.3293,1185800.0],["2018-11-28",22.4531,23.7177,22.4531,23.5585,1857200.0],["2018-11-29",23.532,24.0361,23.4789,23.868,1110600.0],["2018-11-30",23.7089,23.9476,23.3817,23.5585,1294000.0],["2018-12-03",24.2218,24.832,24.0095,24.3544,1833000.0],["2018-12-04",24.3456,24.4871,23.2844,23.364,1312300.0],["2018-12-06",22.6654,22.7449,21.5069,22.2674,2194200.0],["2018-12-07",22.8068,23.0721,21.728,22.011,1511400.0],["2018-12-10",21.7457,22.4708,21.445,22.347,1187400.0],["2018-12-11",22.8157,22.8511,22.179,22.3647,965400.0],["2018-12-12",22.7892,22.8422,22.2586,22.2762,763500.0],["2018-12-13",22.3563,22.4631,21.4934,21.8848,1274600.0],["2018-12-14",21.5734,21.609,21.1464,21.2176,890900.0],["2018-12-17",21.3421,22.3029,21.093,21.1998,2029500.0],["2018-12-18",21.3866,21.4756,19.7408,19.7408,3173800.0],["2018-12-19",19.8832,20.3902,18.8779,19.2248,1725600.0],["2018-12-20",18.9135,19.1892,18.2284,19.0024,2007100.0],["2018-12-21",19.5718,20.3991,19.1803,19.3227,3910600.0],["2018-12-24",19.0736,19.3939,18.7978,19.0558,688300.0],["2018-12-26",19.127,20.2746,18.7177,20.2479,1194300.0],["2018-12-27",19.7853,19.8743,19.1892,19.7675,1382400.0],["2018-12-28",19.9009,20.0166,19.0825,19.2426,913900.0],["2018-12-31",19.4205,19.4561,18.9135,19.3583,894000.0],["2019-01-02",18.9224,20.2479,18.7088,20.1411,862300.0],["2019-01-03",20.0433,20.5059,19.7319,19.981,956000.0],["2019-01-04",20.4347,20.9151,20.2835,20.6571,827800.0],["2019-01-07",20.8173,21.2977,20.5415,21.093,875200.0],["2019-01-08",21.3421,21.8314,21.2799,21.6802,1280900.0],["2019-01-09",21.9471,22.0894,21.5734,21.6891,835800.0],["2019-01-10",21.2176,21.5468,20.8439,21.1998,1100900.0],["2019-01-11",20.9596,21.0397,20.4258,20.5148,1019800.0],["2019-01-14",20.2479,20.7995,20.1767,20.408,835000.0],["2019-01-15",20.5059,20.8528,20.0878,20.2212,1491700.0],["2019-01-16",20.1856,20.3724,19.8387,20.0255,1179800.0],["2019-01-17",19.8387,20.1856,19.4117,20.0344,1310100.0],["2019-01-18",20.1411,20.8084,20.1234,20.586,808900.0],["2019-01-22",20.3813,20.4169,19.4739,19.5629,1140300.0],["2019-01-23",19.6608,19.6608,18.8245,19.0914,1828100.0],["2019-01-24",19.0113,19.2426,18.7355,19.1803,838800.0],["2019-01-25",19.385,19.4472,19.127,19.3138,752400.0],["2019-01-28",18.9402,19.1715,18.5131,18.9757,1071600.0],["2019-01-29",19.0914,19.2871,18.78,19.1448,733200.0],["2019-01-30",19.2871,20.0255,19.1715,19.812,974700.0],["2019-01-31",19.9276,20.0433,19.5273,19.812,782600.0],["2019-02-01",19.8031,20.1945,19.7675,19.9721,616400.0],["2019-02-04",19.9276,20.1411,19.7586,19.8209,456700.0],["2019-02-05",19.7942,20.0878,19.465,19.5095,679900.0],["2019-02-06",19.385,19.7853,19.207,19.7764,832000.0],["2019-02-07",19.6074,19.7319,19.1181,19.2871,805400.0],["2019-02-08",19.2604,19.812,18.8957,19.207,501500.0],["2019-02-11",19.1626,19.3316,19.0113,19.2426,494000.0],["2019-02-12",19.4828,20.0967,19.3494,19.9365,936600.0],["2019-02-13",19.9276,20.4436,19.8387,20.2568,807200.0],["2019-02-14",20.0522,20.3724,19.9098,20.07,651700.0],["2019-02-15",20.1856,20.408,20.0077,20.0789,977300.0],["2019-02-19",19.9543,20.3991,19.9543,20.0522,425700.0],["2019-02-20",20.0255,20.1145,19.3049,19.5095,1196000.0],["2019-02-21",19.4116,19.6518,19.3227,19.4383,498600.0],["2019-02-22",19.5718,19.7052,19.3049,19.3761,462000.0],["2019-02-25",19.3939,19.5985,19.0736,19.5629,698700.0],["2019-02-26",20.2657,20.7016,19.3227,19.3583,2003600.0],["2019-02-27",19.6696,19.6696,18.8245,19.0113,2368100.0],["2019-02-28",18.9935,19.0825,18.1929,18.3619,2310700.0],["2019-03-01",18.3352,18.7,18.1573,18.611,1206900.0],["2019-03-04",18.7622,19.6963,18.7622,19.1714,1247000.0],["2019-03-05",19.2604,19.3316,18.8067,19.1892,1015900.0],["2019-03-06",19.1803,19.1892,18.4331,18.5131,1460400.0],["2019-03-07",18.5576,18.7177,18.3352,18.5576,1151400.0],["2019-03-08",18.3174,18.522,17.8815,18.3263,1287800.0],["2019-03-11",18.4686,18.7533,18.3797,18.7266,771900.0],["2019-03-12",18.8334,19.4472,18.8156,19.4294,1056900.0],["2019-03-13",19.4921,19.5638,19.322,19.4653,833000.0],["2019-03-14",19.4832,19.5907,19.2951,19.3309,806500.0],["2019-03-15",19.2951,19.6623,19.0353,19.5369,2084400.0],["2019-03-18",19.5369,20.0027,19.5369,19.8415,1078300.0],["2019-03-19",20.0386,20.0923,19.5638,19.6265,715100.0],["2019-03-20",19.5907,20.1461,19.4384,20.0027,1158600.0],["2019-03-21",19.9848,20.2984,19.734,20.1282,887600.0],["2019-03-22",19.9848,19.9938,19.2145,19.2234,755400.0],["2019-03-25",19.107,19.3578,18.9189,19.1697,1062700.0],["2019-03-26",19.528,19.6713,19.1607,19.3847,661500.0],["2019-03-27",19.2861,19.5638,18.9816,19.2324,646300.0],["2019-03-28",19.107,19.4742,18.5964,18.7039,1272200.0],["2019-03-29",18.883,19.1159,18.7845,18.892,992000.0],["2019-04-01",19.089,19.2145,18.7666,18.8472,719900.0],["2019-04-02",18.9188,18.9636,18.4799,18.883,1145300.0],["2019-04-03",19.0263,19.107,18.3545,18.3814,845900.0],["2019-04-04",18.3814,18.462,18.0141,18.4262,1024700.0],["2019-04-05",18.462,18.8293,18.3814,18.462,1111300.0],["2019-04-08",18.6591,18.8024,18.453,18.462,552600.0],["2019-04-09",18.3814,18.5426,18.0231,18.0679,818900.0],["2019-04-10",18.0858,18.9278,18.032,18.8741,1279000.0],["2019-04-11",18.8114,19.2592,18.6859,19.2413,1441100.0],["2019-04-12",19.5101,19.6803,18.8114,18.9009,1427100.0],["2019-04-15",18.8651,19.0801,18.7487,18.7487,526000.0],["2019-04-16",18.8114,18.9726,18.3635,18.3993,777000.0],["2019-04-17",18.5964,18.6591,18.1933,18.5337,749800.0],["2019-04-18",18.5426,18.8651,18.471,18.5157,649500.0],["2019-04-22",18.6859,18.892,18.3455,18.3724,841600.0],["2019-04-23",18.3903,18.9278,18.3903,18.7218,764200.0],["2019-04-24",18.6591,18.9188,18.1843,18.256,594300.0],["2019-04-25",18.2022,18.247,17.9425,17.9514,1145800.0],["2019-04-26",17.9156,18.1216,17.2079,17.2617,1034000.0],["2019-04-29",17.181,17.3154,16.6794,17.2617,2325500.0],["2019-04-30",17.4587,17.6648,17.2527,17.5035,697800.0],["2019-05-01",17.4587,17.9962,17.1542,17.2437,1005800.0],["2019-05-02",17.2706,17.6289,17.1452,17.5125,1213200.0],["2019-05-03",17.6916,18.2739,17.6468,18.2381,703000.0],["2019-05-06",17.826,17.9962,17.3512,17.3871,654600.0],["2019-05-07",17.1273,17.3064,16.9213,17.1363,633300.0],["2019-05-08",17.19,17.4319,17.1452,17.199,527300.0],["2019-05-09",17.0556,17.1362,16.4465,16.7331,972500.0],["2019-05-10",16.7332,17.2258,16.5898,17.1363,733500.0],["2019-05-13",16.9661,17.0915,16.6615,16.8586,895900.0],["2019-05-14",16.9392,17.1273,16.7779,16.966,767000.0],["2019-05-15",16.7959,17.0646,16.7421,16.9213,785300.0],["2019-05-16",17.0019,17.5214,17.0019,17.396,1085800.0],["2019-05-17",17.3781,17.4856,16.9571,16.9929,936000.0],["2019-05-20",16.9213,17.199,16.76,17.0825,655400.0],["2019-05-21",16.8675,18.7576,16.7779,18.3276,1869500.0],["2019-05-22",18.3366,18.5874,17.8081,17.9066,1281700.0],["2019-05-23",17.4856,17.7006,16.9392,17.2079,2249400.0],["2019-05-24",17.4408,17.7095,17.1631,17.2437,1607600.0],["2019-05-28",17.3512,17.6379,16.4375,16.4823,2046500.0],["2019-05-29",16.2136,16.7242,15.8015,16.6973,1357900.0],["2019-05-30",16.6346,16.7779,16.4196,16.5361,944200.0],["2019-05-31",16.2136,16.4465,16.124,16.2942,443900.0],["2019-06-03",16.3659,16.7869,16.2853,16.6884,618800.0],["2019-06-04",16.8854,17.0646,16.5092,16.6167,669000.0],["2019-06-05",16.6257,16.8854,16.0344,16.0524,855200.0],["2019-06-06",16.0703,16.3301,15.9001,16.0792,741300.0],["2019-06-07",16.1151,16.133,15.7299,15.7657,639500.0],["2019-06-10",15.8284,15.9986,15.3536,15.4611,1100700.0],["2019-06-11",15.6403,15.9986,15.5418,15.8732,916200.0],["2019-06-12",15.7467,15.9364,14.8343,14.9336,1546100.0],["2019-06-13",15.2408,15.3402,15.0421,15.304,1625600.0],["2019-06-14",15.304,15.3311,14.8794,14.9156,636200.0],["2019-06-17",14.7801,15.1595,14.6084,15.1143,825500.0],["2019-06-18",15.2318,15.6202,15.1234,15.5299,649900.0],["2019-06-19",15.4757,15.5931,15.2498,15.2679,372000.0],["2019-06-20",15.566,15.566,14.9156,14.9607,1269300.0],["2019-06-21",14.9698,15.1505,14.8433,15.0511,713600.0],["2019-06-24",15.1414,15.4305,14.9246,14.9246,737100.0],["2019-06-25",14.9065,15.4125,14.8614,15.2408,1652300.0],["2019-06-26",15.3763,15.6022,15.1324,15.3582,989100.0],["2019-06-27",15.3131,15.9274,15.2769,15.9093,947400.0],["2019-06-28",15.9274,16.7405,15.8732,16.6953,2540500.0],["2019-07-01",16.9663,17.1561,16.3882,16.5779,1778700.0],["2019-07-02",16.5327,16.5688,16.0087,16.1894,624100.0],["2019-07-03",16.1894,16.3068,16.1171,16.1804,340900.0],["2019-07-05",16.1171,16.4062,16.09,16.3701,442300.0],["2019-07-08",16.3611,16.623,16.2255,16.4695,446500.0],["2019-07-09",16.4062,16.5417,16.0449,16.1533,894500.0],["2019-07-10",16.2436,16.6863,16.0991,16.6682,777800.0],["2019-07-11",16.6773,16.7134,16.2436,16.4062,600000.0],["2019-07-12",16.3882,16.867,16.3882,16.7766,620400.0],["2019-07-15",16.885,16.9392,16.352,16.4153,550600.0],["2019-07-16",16.3972,16.7495,16.3249,16.4333,707800.0],["2019-07-17",16.4695,16.4695,15.9726,15.9816,477200.0],["2019-07-18",15.9003,16.081,15.7106,16.0539,482400.0],["2019-07-19",15.9455,16.0358,15.5841,15.6383,860800.0],["2019-07-22",15.6293,15.8732,15.5118,15.6654,1125000.0],["2019-07-23",15.6654,15.9455,15.6112,15.7196,593700.0],["2019-07-24",15.6473,16.3159,15.6473,16.2978,609400.0],["2019-07-25",16.343,16.352,15.7287,15.7829,1295300.0],["2019-07-26",15.7377,15.7738,15.3492,15.3673,2482900.0],["2019-07-29",15.3854,15.5389,14.9517,14.9607,1803500.0],["2019-07-30",14.8975,15.3673,14.6536,15.286,1475700.0],["2019-07-31",15.3492,15.6022,15.0872,15.304,767200.0],["2019-08-01",15.1956,15.4305,14.6897,14.7439,899900.0],["2019-08-02",14.7439,14.8072,14.1296,14.1748,805700.0],["2019-08-05",13.9308,13.9308,12.8738,12.8919,1957100.0],["2019-08-06",12.9822,13.3978,12.9732,13.2894,1521600.0],["2019-08-07",13.0906,13.0906,12.2595,12.8829,1604900.0],["2019-08-08",12.91,13.0816,12.5576,12.7293,946300.0],["2019-08-09",12.8377,12.8648,11.9523,12.0969,1289700.0],["2019-08-12",12.0607,12.1692,11.609,11.6813,1883300.0],["2019-08-13",11.609,12.2866,11.5639,12.2143,1028800.0],["2019-08-14",11.9072,11.9523,11.347,11.4283,2068200.0],["2019-08-15",11.3922,11.5819,11.2296,11.4012,1284500.0],["2019-08-16",11.4464,11.7807,11.4103,11.7536,777000.0],["2019-08-19",11.9433,12.1963,11.8259,12.133,1307500.0],["2019-08-20",12.0607,12.1963,11.9614,11.9975,595000.0],["2019-08-21",12.1963,12.386,11.9704,12.0788,1111200.0],["2019-08-22",12.0698,12.2053,11.7716,11.8078,901100.0],["2019-08-23",11.6181,11.9072,11.085,11.1392,1415800.0],["2019-08-26",11.2838,11.6452,11.1212,11.5548,841100.0],["2019-08-27",11.609,11.8078,11.5458,11.6452,1179300.0],["2019-08-28",11.7355,12.2776,11.6452,12.124,1150400.0],["2019-08-29",11.5729,12.2324,10.3894,10.3984,5289100.0],["2019-08-30",10.5068,11.085,10.4707,10.5791,2925600.0],["2019-09-03",10.4526,10.5159,10.0009,10.1274,2354800.0],["2019-09-04",10.3081,10.4978,10.1093,10.29,1884500.0],["2019-09-05",10.4075,10.805,10.3623,10.7056,2217100.0],["2019-09-06",10.7327,10.7959,10.4888,10.5159,1168800.0],["2019-09-09",10.6243,11.5548,10.543,11.5187,2040300.0],["2019-09-10",11.5368,11.9885,11.347,11.3832,1597500.0],["2019-09-11",11.5639,11.862,11.1663,11.347,1261000.0],["2019-09-12",11.1935,11.4645,11.0128,11.4103,1387300.0],["2019-09-13",11.4735,11.9704,11.2748,11.871,1618900.0],["2019-09-16",12.2776,12.6118,12.1149,12.2414,1862500.0],["2019-09-17",12.2053,12.3227,11.6903,11.8891,1058300.0],["2019-09-18",11.8981,12.0788,11.7265,11.7355,871400.0],["2019-09-19",11.7807,11.8801,11.5729,11.6,881800.0],["2019-09-20",11.7355,12.0878,11.7265,11.871,1355500.0],["2019-09-23",11.8439,12.2505,11.7536,12.1692,1126000.0],["2019-09-24",12.1149,12.2234,11.8891,12.0246,2848900.0],["2019-09-25",11.9252,12.3498,11.8168,11.9975,1333400.0],["2019-09-26",11.9975,12.0336,11.7265,11.8078,1462600.0],["2019-09-27",11.6903,12.124,11.6903,11.9794,1364200.0],["2019-09-30",12.0517,12.142,11.7265,11.7355,1989400.0],["2019-10-01",11.7355,12.0698,11.4012,11.5548,1777600.0],["2019-10-02",11.4103,11.4554,10.9495,11.0941,1957500.0],["2019-10-03",11.1031,11.7445,11.085,11.7265,1396700.0],["2019-10-04",11.7536,12.0788,11.609,12.0698,923600.0],["2019-10-07",12.0969,12.1872,11.9614,11.9794,982800.0],["2019-10-08",11.871,11.871,11.2477,11.4735,1079200.0],["2019-10-09",11.591,11.9523,11.4916,11.8891,1059400.0],["2019-10-10",12.2414,13.0816,12.2414,12.928,2541800.0],["2019-10-11",13.1178,13.705,13.0997,13.1991,2399900.0],["2019-10-14",13.0545,13.3436,12.8016,12.8829,1324000.0],["2019-10-15",12.8829,13.1358,12.5034,12.5396,1353100.0],["2019-10-16",12.4944,12.8648,12.4673,12.7022,673500.0],["2019-10-17",12.8558,13.0364,12.7925,12.928,949400.0],["2019-10-18",12.91,13.1087,12.8016,12.919,1140200.0],["2019-10-21",13.0274,13.452,13.0003,13.0997,1493500.0],["2019-10-22",13.181,13.6056,13.0997,13.5875,897700.0],["2019-10-23",13.5424,14.1748,13.3436,14.1657,1464000.0],["2019-10-24",14.1838,14.3283,13.5785,13.7953,856600.0],["2019-10-25",13.8495,14.0302,13.6327,13.8676,483700.0],["2019-10-28",13.985,14.1115,13.7321,13.8947,679000.0],["2019-10-29",13.443,13.7502,13.1449,13.5514,879800.0],["2019-10-30",13.4611,13.6598,13.0997,13.2623,2529200.0],["2019-10-31",13.19,13.2171,12.386,12.4402,1147600.0],["2019-11-01",12.5667,13.2533,12.4673,13.2442,986100.0],["2019-11-04",13.4249,13.5695,13.1268,13.2623,851900.0],["2019-11-05",13.4159,13.6417,13.1449,13.2533,653700.0],["2019-11-06",13.2081,13.2352,12.648,12.7112,572900.0],["2019-11-07",12.8829,12.9371,12.0246,12.0427,870400.0],["2019-11-08",11.8168,11.9975,11.5819,11.6994,897000.0],["2019-11-11",11.5819,11.8259,11.3109,11.7265,1092100.0],["2019-11-12",11.6452,12.1421,11.5187,11.871,624200.0],["2019-11-13",11.7807,11.8439,11.3832,11.4103,646300.0],["2019-11-14",11.5548,11.6542,11.1121,11.1302,715200.0],["2019-11-15",11.2025,11.6903,11.2025,11.6271,1722800.0],["2019-11-18",11.6361,11.7626,11.3651,11.5548,1186000.0],["2019-11-19",11.5458,11.6271,11.1754,11.2025,863400.0],["2019-11-20",11.1663,11.2657,10.6785,10.7237,1476900.0],["2019-11-21",10.7959,11.3741,10.7237,11.2748,1312700.0],["2019-11-22",11.329,11.4193,11.1754,11.2115,826100.0],["2019-11-25",11.4193,11.5548,10.8592,11.2115,1623200.0],["2019-11-26",10.805,11.3741,10.5249,11.3199,2579900.0],["2019-11-27",11.3922,11.9252,11.3651,11.6632,1774500.0],["2019-11-29",11.5729,11.9523,11.5729,11.7626,862000.0],["2019-12-02",11.8349,12.0878,11.4826,11.5639,1343200.0],["2019-12-03",11.4012,11.5458,11.1483,11.3199,1006300.0],["2019-12-04",11.4374,11.6994,11.2567,11.3922,1030100.0],["2019-12-05",11.3922,11.6542,11.3019,11.4193,2820600.0],["2019-12-06",11.4464,12.0698,11.4464,12.0607,1147400.0],["2019-12-09",11.8981,12.4221,11.8891,12.3227,1125000.0],["2019-12-10",12.3589,12.4221,12.2053,12.3318,713400.0],["2019-12-11",12.1149,12.2866,11.5187,12.0517,1125700.0],["2019-12-12",11.7174,12.3589,11.7084,12.0517,1045200.0],["2019-12-13",12.124,12.395,11.8439,11.8981,920400.0],["2019-12-16",12.0427,12.3318,11.7897,11.8259,2110200.0],["2019-12-17",11.9252,11.9343,11.5548,11.6181,1802800.0],["2019-12-18",11.6,12.3227,11.5639,12.2956,1869600.0],["2019-12-19",12.3498,12.4492,12.0156,12.3408,774200.0],["2019-12-20",12.3679,12.4402,12.0517,12.0607,2340500.0],["2019-12-23",12.0878,12.6299,12.0607,12.5938,2487500.0],["2019-12-24",12.5938,12.7383,12.4131,12.5215,317500.0],["2019-12-26",12.5305,12.8287,12.5305,12.7383,499000.0],["2019-12-27",12.8287,12.8287,12.4854,12.5125,470400.0],["2019-12-30",12.5396,12.657,12.2956,12.3589,1590500.0],["2019-12-31",12.2956,12.8738,12.2414,12.8467,955200.0],["2020-01-02",12.919,13.3526,12.919,13.2442,882500.0],["2020-01-03",13.4068,13.5062,13.1268,13.2442,689700.0],["2020-01-06",13.1449,13.4249,12.9822,13.2804,898400.0],["2020-01-07",13.2442,13.3707,13.0184,13.2984,641300.0],["2020-01-08",13.2352,13.3617,12.8106,12.8829,2305000.0],["2020-01-09",12.8829,13.2171,12.8196,13.2081,1165400.0],["2020-01-10",13.172,13.2623,12.9642,13.1539,1240100.0],["2020-01-13",13.1629,13.3617,12.919,13.2533,1128100.0],["2020-01-14",13.2352,13.4701,13.0635,13.2533,942200.0],["2020-01-15",13.1087,13.4701,13.0816,13.4611,1186400.0],["2020-01-16",13.5785,13.7682,13.4159,13.5785,1404900.0],["2020-01-17",13.6688,13.6688,13.0364,13.0726,1156200.0],["2020-01-21",13.0364,13.0997,11.9794,11.9885,1459700.0],["2020-01-22",11.9072,11.9252,11.2567,11.2838,1747900.0],["2020-01-23",11.2025,11.2115,10.7417,11.0037,1418000.0],["2020-01-24",10.8863,10.9224,10.1726,10.1997,1913400.0],["2020-01-27",9.5131,9.8473,9.1246,9.5583,2879300.0],["2020-01-28",9.748,10.0642,9.5673,9.5854,3287300.0],["2020-01-29",9.6667,9.8293,9.3866,9.5763,1491700.0],["2020-01-30",9.4047,9.504,9.1788,9.3866,2084900.0],["2020-01-31",9.233,9.2963,8.6097,8.691,2567600.0],["2020-02-03",8.7,9.4589,8.6729,9.4498,2659000.0],["2020-02-04",9.5583,10.0551,9.5221,9.5583,2152300.0],["2020-02-05",9.9016,10.1726,9.5673,9.5944,1039500.0],["2020-02-06",9.4227,9.4498,8.6097,9.0794,1675600.0],["2020-02-07",8.962,9.0614,8.5103,8.7632,1912700.0],["2020-02-10",8.6819,8.9349,8.4019,8.8445,1730100.0],["2020-02-11",8.9891,9.2059,8.9078,8.9801,694800.0],["2020-02-12",9.1246,9.504,8.8084,9.3414,1707900.0],["2020-02-13",9.3505,9.8022,9.1969,9.6938,1309900.0],["2020-02-14",9.7118,9.9377,9.5854,9.757,770500.0],["2020-02-18",9.7751,10.2449,9.6757,10.028,1486400.0],["2020-02-19",10.0732,10.7869,9.9738,10.6785,1538500.0],["2020-02-20",10.7237,11.5006,10.7056,11.067,1414300.0],["2020-02-21",10.9586,11.085,10.6875,10.8773,1013100.0],["2020-02-24",10.2991,10.3081,9.9829,9.9829,1967200.0],["2020-02-25",10.8411,10.9224,10.1997,10.6424,2961100.0],["2020-02-26",10.7688,10.8502,10.2629,10.5701,2209400.0],["2020-02-27",10.29,10.9134,9.8835,10.543,1923700.0],["2020-02-28",10.1455,11.591,10.1093,11.5819,3518700.0],["2020-03-02",11.591,11.862,11.067,11.7626,1835500.0],["2020-03-03",11.7355,11.8801,11.1664,11.4012,2451000.0],["2020-03-04",11.6452,11.7716,11.3019,11.4825,1515700.0],["2020-03-05",11.2025,11.338,10.6604,10.8502,2111000.0],["2020-03-06",10.3804,10.5249,9.495,9.5402,2298100.0],["2020-03-09",8.1308,8.691,7.0919,7.4894,3446400.0],["2020-03-10",7.8959,9.8745,7.8959,9.5311,3229900.0],["2020-03-11",9.1878,9.3234,7.9773,7.9863,1879200.0],["2020-03-12",7.4713,7.4984,6.5408,6.604,3279200.0],["2020-03-13",7.3629,7.3629,5.5922,6.7667,3378000.0],["2020-03-16",5.4657,6.6131,5.0592,6.3149,3996400.0],["2020-03-17",6.3421,7.2635,6.3421,6.7215,2003200.0],["2020-03-18",6.2517,6.7305,5.9988,6.5679,2048000.0],["2020-03-19",6.5498,7.0648,6.3421,6.6492,1295400.0],["2020-03-20",6.7305,6.8751,6.1433,6.2969,2229200.0],["2020-03-23",6.2878,6.2878,5.8361,6.2517,2213400.0],["2020-03-24",6.6854,7.5436,6.6854,7.4984,1276300.0],["2020-03-25",7.2816,7.8508,7.0738,7.1009,1979400.0],["2020-03-26",7.1913,7.3991,6.7667,7.2726,939600.0],["2020-03-27",6.9293,7.3268,6.7757,7.2184,1345100.0],["2020-03-30",7.2184,7.2997,6.8389,7.0196,1362100.0],["2020-03-31",7.2816,7.3991,6.9835,7.119,1092100.0],["2020-04-01",7.0016,7.0016,6.1343,6.1433,1353300.0],["2020-04-02",6.2156,6.4143,5.1224,5.5922,3084500.0],["2020-04-03",5.6012,6.1523,5.2489,5.285,1155400.0],["2020-04-06",5.4567,5.8542,5.267,5.5109,2393200.0],["2020-04-07",5.8,5.9445,4.1016,4.1829,6083000.0],["2020-04-08",4.481,5.1495,4.4629,4.8785,4157600.0],["2020-04-09",4.9779,5.4838,4.752,5.1134,2922100.0],["2020-04-13",5.1766,5.267,4.6797,4.7069,1613900.0],["2020-04-14",4.7249,5.4657,4.7069,5.4115,2096900.0],["2020-04-15",5.1044,5.3302,4.8695,5.267,1238700.0],["2020-04-16",5.2579,5.3573,5.1044,5.1224,827800.0],["2020-04-17",5.3031,5.5741,5.276,5.3664,1057900.0],["2020-04-20",5.1044,6.0891,5.005,6.0439,1596400.0],["2020-04-21",6.071,6.2246,5.4838,5.5109,1400200.0],["2020-04-22",5.6826,5.8,5.4567,5.5922,901500.0],["2020-04-23",5.7097,6.1614,5.6103,5.9445,1214200.0],["2020-04-24",5.9265,6.1343,5.4657,5.5741,807100.0],["2020-04-27",5.6012,5.8271,5.538,5.6464,1225600.0],["2020-04-28",5.8542,6.2427,5.8,6.1885,1015200.0],["2020-04-29",6.4324,6.6944,6.2698,6.5498,1918900.0],["2020-04-30",6.604,6.8209,6.1343,6.4053,1846800.0],["2020-05-01",6.1523,6.1523,5.6103,5.6374,1382700.0],["2020-05-04",5.6735,5.8542,5.5019,5.5922,803500.0],["2020-05-05",5.7458,6.1162,5.6283,5.8994,1333700.0],["2020-05-06",5.9355,5.9536,5.285,5.2941,803700.0],["2020-05-07",5.4206,5.7006,5.3393,5.7006,831800.0],["2020-05-08",5.8632,6.1252,5.7097,6.071,1145100.0],["2020-05-11",6.0439,6.0981,5.7458,5.8181,868300.0],["2020-05-12",5.8813,6.0801,5.791,5.8542,1072800.0],["2020-05-13",5.8361,6.0078,5.2399,5.2489,1455100.0],["2020-05-14",5.267,5.4296,4.9688,5.4115,809800.0],["2020-05-15",5.4296,5.4567,4.8695,4.9237,1928000.0],["2020-05-18",5.2399,6.2607,5.1315,6.2065,2176700.0],["2020-05-19",6.1343,6.2065,5.6103,5.8271,2070600.0],["2020-05-20",5.9988,6.4053,5.9265,6.2336,1716600.0],["2020-05-21",6.2788,6.3059,5.9445,6.0801,808700.0],["2020-05-22",5.9807,6.0259,5.8271,5.9897,853800.0],["2020-05-26",6.2607,6.324,6.071,6.1885,2003500.0],["2020-05-27",6.324,7.0829,6.324,6.9202,2613500.0],["2020-05-28",7.3178,7.4533,6.7125,6.7938,2379000.0],["2020-05-29",6.6402,7.2364,6.1523,7.1642,1467700.0],["2020-06-01",7.0829,7.3991,6.8841,7.1009,1890000.0],["2020-06-02",7.1822,7.5255,7.1009,7.4894,1612900.0],["2020-06-03",7.5165,7.6701,7.3629,7.5707,1227800.0],["2020-06-04",7.4352,7.5436,7.119,7.2906,1029600.0],["2020-06-05",7.5888,8.5735,7.5165,8.5193,3153300.0],["2020-06-08",9.0343,9.0975,8.1037,8.4199,2278400.0],["2020-06-09",8.0857,8.447,7.7875,8.2573,1691300.0],["2020-06-10",8.3477,8.3477,7.8146,7.8598,893300.0],["2020-06-11",7.2545,7.2997,6.7486,6.7576,1133900.0],["2020-06-12",7.1551,7.2726,6.7847,7.0196,1111700.0],["2020-06-15",6.7305,7.4984,6.5137,7.3358,1182700.0],["2020-06-16",7.6791,8.2392,7.4171,7.6791,1096400.0],["2020-06-17",7.7153,7.7153,7.1732,7.1822,990300.0],["2020-06-18",7.1371,7.5797,6.9654,7.5346,849000.0],["2020-06-19",7.7333,7.7333,7.1732,7.2997,1299600.0],["2020-06-22",7.2184,7.2184,6.9112,6.9654,870700.0],["2020-06-23",7.0829,7.1732,6.8841,7.0196,807500.0],["2020-06-24",6.9293,7.11,6.3782,6.5679,926700.0],["2020-06-25",6.5318,6.8028,6.3601,6.6402,800100.0],["2020-06-26",6.5408,6.5679,6.1614,6.1975,1565300.0],["2020-06-29",6.3511,6.6854,6.2336,6.6673,667000.0],["2020-06-30",6.5498,6.6492,6.4053,6.5408,586400.0],["2020-07-01",6.5679,6.8299,6.4324,6.4956,2840600.0],["2020-07-02",6.6944,6.7215,6.1523,6.1704,768100.0],["2020-07-06",6.3059,6.7667,6.062,6.6763,2624400.0],["2020-07-07",6.5769,6.6763,6.315,6.3601,802800.0],["2020-07-08",6.3511,6.5408,6.053,6.0981,714800.0],["2020-07-09",6.0801,6.2427,5.8723,5.8903,793300.0],["2020-07-10",5.8723,6.1252,5.8723,6.053,499500.0],["2020-07-13",6.2336,6.4053,5.8632,5.8994,691200.0],["2020-07-14",5.8632,6.0801,5.7097,6.071,605900.0],["2020-07-15",6.2427,6.7305,6.2427,6.6854,1178500.0],["2020-07-16",6.6131,6.7215,6.3782,6.5498,767400.0],["2020-07-17",6.4866,6.6944,6.3692,6.4866,1202700.0],["2020-07-20",6.4595,6.5318,6.2427,6.3149,590600.0],["2020-07-21",6.3511,6.7938,6.3421,6.7847,1839800.0],["2020-07-22",6.6854,6.7215,6.4234,6.5227,1099800.0],["2020-07-23",6.4776,7.2455,6.4414,7.0467,1483500.0],["2020-07-24",6.9835,7.2184,6.9835,7.0648,835900.0],["2020-07-27",7.119,7.2364,6.9383,7.2184,646700.0],["2020-07-28",7.1551,7.3268,7.0196,7.0196,563300.0],["2020-07-29",7.0919,7.5526,6.8841,7.4984,694600.0],["2020-07-30",7.2816,7.3629,6.9654,7.11,810200.0],["2020-07-31",7.0196,7.0738,6.6312,6.7757,861500.0],["2020-08-03",6.8841,7.0648,6.7576,6.8209,1029000.0],["2020-08-04",6.9112,7.4171,6.8931,7.1371,892300.0],["2020-08-05",7.3087,7.7243,7.1913,7.6882,918300.0],["2020-08-06",7.7695,7.8779,7.4804,7.5346,444100.0],["2020-08-07",7.4804,8.0405,7.3449,8.0224,649100.0],["2020-08-10",8.1128,8.2844,7.7785,8.0495,959700.0],["2020-08-11",8.2121,9.3324,8.167,8.8445,2233500.0],["2020-08-12",8.8626,8.971,8.5193,8.9168,1457500.0],["2020-08-13",8.953,9.9106,8.7542,8.8987,1051000.0],["2020-08-14",8.6097,9.3505,8.5735,9.2692,814500.0],["2020-08-17",9.3505,9.5221,9.0433,9.4769,2585100.0],["2020-08-18",9.3776,9.6396,9.0704,9.3234,670100.0],["2020-08-19",9.2963,9.4318,8.9349,9.1156,1341900.0],["2020-08-20",9.2872,9.2872,8.8988,9.0162,383300.0],["2020-08-21",8.9891,8.9891,8.4922,8.5193,640000.0],["2020-08-24",8.5916,8.9078,8.4199,8.8807,414800.0],["2020-08-25",8.9981,9.0885,8.8174,9.0433,408900.0],["2020-08-26",8.9891,9.0523,8.5193,8.5916,487700.0],["2020-08-27",8.6277,8.6458,8.167,8.2302,592000.0],["2020-08-28",8.3025,8.5193,8.1579,8.447,677900.0],["2020-08-31",8.5193,9.5131,8.2392,9.3505,2057800.0],["2020-09-01",9.5311,9.7118,9.2149,9.3956,1081000.0],["2020-09-02",9.3956,9.5221,9.1878,9.3866,520200.0],["2020-09-03",9.3776,9.5763,8.8807,9.1427,631700.0],["2020-09-04",9.1246,9.233,8.8716,9.2149,752400.0],["2020-09-08",9.0433,9.504,8.8897,9.3234,744700.0],["2020-09-09",9.4498,10.2178,9.3956,10.2087,4452100.0],["2020-09-10",10.2087,10.6604,10.019,10.0551,1640800.0],["2020-09-11",10.1455,10.6695,10.1184,10.6604,1569200.0],["2020-09-14",10.534,10.7508,10.4436,10.6604,1484700.0],["2020-09-15",10.823,11.1212,10.6333,10.9766,1612900.0],["2020-09-16",11.067,11.2477,10.9134,11.067,1039100.0],["2020-09-17",10.9224,12.133,10.8502,11.6452,2197600.0],["2020-09-18",11.7987,12.6299,11.3651,12.5667,4491700.0],["2020-09-21",11.9433,12.0698,10.6153,10.6966,3497800.0],["2020-09-22",10.7959,10.9766,10.1364,10.2539,2143900.0],["2020-09-23",10.2539,10.5068,9.1517,9.1607,2020300.0],["2020-09-24",8.167,8.2302,6.1523,6.1975,10463400.0],["2020-09-25",6.604,7.7514,6.0981,6.1343,9318100.0],["2020-09-28",6.2969,6.324,5.4296,5.4748,5778600.0],["2020-09-29",5.5561,5.8632,5.1224,5.4296,4899400.0],["2020-09-30",5.3392,5.6645,5.1224,5.4748,3345600.0],["2020-10-01",5.6916,6.3782,5.6916,6.2698,4821600.0],["2020-10-02",5.7639,6.5047,5.7006,6.4595,2459700.0],["2020-10-05",6.4234,6.9202,6.4053,6.866,1914500.0],["2020-10-06",7.0016,7.119,6.3872,6.4956,2000600.0],["2020-10-07",6.4595,6.857,6.4414,6.7938,1302600.0],["2020-10-08",6.9293,7.1913,6.8751,7.0377,1187000.0],["2020-10-09",7.1009,7.2726,6.866,6.9022,956500.0],["2020-10-12",6.5047,6.7938,6.2156,6.7125,2263900.0],["2020-10-13",6.6944,6.7125,6.3963,6.4324,1283000.0],["2020-10-14",6.5408,6.9112,6.5047,6.6131,1585100.0],["2020-10-15",6.5047,7.4262,6.5047,7.4171,1942800.0],["2020-10-16",7.372,7.6791,7.119,7.372,1376900.0],["2020-10-19",7.4352,7.7514,7.1822,7.3991,1057100.0],["2020-10-20",7.4623,7.923,7.372,7.8959,841800.0],["2020-10-21",7.9411,8.0224,7.7062,7.905,2266400.0],["2020-10-22",7.8869,8.1218,7.7695,8.0315,1046900.0],["2020-10-23",8.1037,8.1037,7.3178,7.4894,1177200.0],["2020-10-26",7.2816,7.4984,7.1371,7.39,884400.0],["2020-10-27",7.3268,7.5165,7.1371,7.3178,1729100.0],["2020-10-28",7.0016,7.1009,6.5769,6.7667,2832300.0],["2020-10-29",6.6763,7.643,6.2156,7.5888,1570100.0],["2020-10-30",7.4442,7.4894,6.6763,6.8209,1142100.0],["2020-11-02",6.9925,7.1732,6.7847,6.9925,789300.0],["2020-11-03",7.1551,7.4171,6.9925,7.128,991700.0],["2020-11-04",7.128,7.1551,6.7938,7.0287,816600.0],["2020-11-05",7.1913,7.643,7.1009,7.39,688100.0],["2020-11-06",7.4171,7.5617,7.0829,7.11,539800.0],["2020-11-09",7.9502,8.5464,7.7695,8.1941,2198500.0],["2020-11-10",8.447,8.447,7.9682,8.167,1239000.0],["2020-11-11",8.3206,8.3296,7.9863,8.2935,729100.0],["2020-11-12",8.2121,8.2754,7.4623,7.5436,1517200.0],["2020-11-13",7.6069,8.1218,7.5436,7.8508,856800.0],["2020-11-16",8.1399,8.2573,7.9231,8.1941,1361100.0],["2020-11-17",8.1128,8.3928,7.8869,8.2573,814700.0],["2020-11-18",8.2392,8.429,8.0315,8.0495,1988500.0],["2020-11-19",8.1308,8.8265,7.8056,8.7723,2117000.0],["2020-11-20",8.6458,8.7271,8.429,8.5735,787800.0],["2020-11-23",8.7452,9.2511,8.6187,9.0162,3028300.0],["2020-11-24",9.0523,9.5492,8.8174,9.0343,1968700.0],["2020-11-25",9.0523,9.3956,8.7903,9.3053,1025800.0],["2020-11-27",9.1246,9.2601,8.709,8.9981,871700.0],["2020-11-30",8.9981,9.0343,8.2031,8.2212,1383600.0],["2020-12-01",8.5103,8.9078,7.8146,7.8598,1609500.0],["2020-12-02",7.8508,8.5916,7.634,8.4741,1024900.0],["2020-12-03",7.8598,7.905,7.6069,7.7153,5851500.0],["2020-12-04",7.905,8.4922,7.8598,8.447,3794800.0],["2020-12-07",8.4741,8.5283,8.1399,8.176,1340000.0],["2020-12-08",8.176,8.7361,8.1579,8.2483,2431400.0],["2020-12-09",8.438,8.6368,7.9863,8.3928,2453500.0],["2020-12-10",8.3296,9.3505,8.3296,8.9259,2169400.0],["2020-12-11",8.8445,8.9349,8.429,8.6548,1300100.0],["2020-12-14",8.8988,9.1607,8.4109,8.4651,1381300.0],["2020-12-15",8.5283,8.9078,8.3386,8.8265,1496500.0],["2020-12-16",8.7994,8.8265,8.2212,8.429,4414600.0],["2020-12-17",8.5193,8.5916,8.3206,8.4199,1117400.0],["2020-12-18",8.4651,8.5735,8.2754,8.3838,1490300.0],["2020-12-21",8.185,8.2031,7.8146,7.9953,1594100.0],["2020-12-22",8.0405,8.0495,7.8146,7.9321,942100.0],["2020-12-23",8.0044,8.4922,7.9953,8.4019,1306500.0],["2020-12-24",8.429,8.5012,8.2664,8.4109,404800.0],["2020-12-28",8.5374,8.6187,8.3477,8.4199,964000.0],["2020-12-29",8.6458,8.6458,8.0495,8.3748,1206500.0],["2020-12-30",8.3928,8.7181,8.3928,8.6187,850100.0],["2020-12-31",8.5916,8.8988,8.5193,8.709,883800.0],["2021-01-04",8.8807,9.3143,8.7271,9.0162,1510600.0],["2021-01-05",9.0885,9.4227,8.7994,8.9349,1792700.0],["2021-01-06",9.1607,9.2692,8.6548,9.0343,1773700.0],["2021-01-07",9.233,10.4436,9.2149,10.272,2854600.0],["2021-01-08",10.3894,10.5791,9.8112,10.1003,2143200.0],["2021-01-11",9.8835,10.0461,9.6938,9.9196,1288900.0],["2021-01-12",10.01,11.1031,10.01,11.0579,2939400.0],["2021-01-13",13.6327,13.6598,11.3832,11.4193,10371800.0],["2021-01-14",11.7445,11.7897,11.1392,11.4645,2885400.0],["2021-01-15",11.3019,11.3651,10.5249,10.8863,3535600.0],["2021-01-19",11.2115,11.2567,10.6153,10.9405,2103300.0],["2021-01-20",10.9766,11.0579,10.6604,10.7869,1832800.0],["2021-01-21",10.7959,10.8411,10.3081,10.3623,2465300.0],["2021-01-22",10.1635,10.3894,9.8835,10.29,2043200.0],["2021-01-25",10.1184,10.2268,9.6576,9.9738,2776800.0],["2021-01-26",10.1364,10.2449,9.8654,10.1726,1448700.0],["2021-01-27",9.9016,9.9377,9.3776,9.4769,2126000.0],["2021-01-28",9.7028,10.0551,9.6486,9.766,1805600.0],["2021-01-29",9.9106,10.1545,9.5402,9.7841,1690300.0],["2021-02-01",9.8835,9.9558,9.4227,9.9106,1448400.0],["2021-02-02",10.0551,10.2991,10.028,10.1545,1682400.0],["2021-02-03",10.1545,10.4888,10.1545,10.3804,1445200.0],["2021-02-04",10.4797,10.6153,10.1545,10.3984,931000.0],["2021-02-05",10.5701,10.7779,10.3171,10.6785,1283300.0],["2021-02-08",10.8321,10.8773,10.5701,10.6333,1584600.0],["2021-02-09",10.552,10.6243,10.2539,10.3804,975200.0],["2021-02-10",10.534,10.534,9.9196,10.0822,2256900.0],["2021-02-11",10.0732,10.0822,9.7841,10.028,1356600.0],["2021-02-12",9.9558,10.7869,9.8564,10.7237,1512600.0],["2021-02-16",10.8592,11.2386,10.6695,10.7598,1261500.0],["2021-02-17",10.6785,10.8502,10.3894,10.7327,1070000.0],["2021-02-18",10.6966,10.8321,9.7841,9.7931,2037900.0],["2021-02-19",9.9738,10.4978,9.9287,10.3171,1337700.0],["2021-02-22",10.5249,10.6514,10.2358,10.2991,2110200.0],["2021-02-23",10.1726,10.2178,9.6125,10.019,1346500.0],["2021-02-24",10.0822,10.3984,9.8293,10.2087,1743900.0],["2021-02-25",10.3894,11.4645,10.3894,10.6243,2537000.0],["2021-02-26",10.4526,10.5611,9.7118,10.1997,1655000.0],["2021-03-01",10.5791,10.6514,10.2358,10.4797,2271100.0],["2021-03-02",10.4436,10.8411,10.019,10.0371,1303500.0],["2021-03-03",10.01,10.2991,9.6938,9.7299,2264400.0],["2021-03-04",9.757,10.0642,9.3505,9.5131,1771300.0],["2021-03-05",9.7028,9.8473,8.9981,9.6847,1965000.0],["2021-03-08",9.6938,10.0009,9.4679,9.7931,1736100.0],["2021-03-09",9.9106,10.2358,9.6396,9.6576,2237600.0],["2021-03-10",9.7299,10.0461,9.6847,9.8925,1417200.0],["2021-03-11",9.9467,10.1455,9.8022,9.9287,804500.0],["2021-03-12",10.1545,10.2449,9.7118,10.1184,1069100.0],["2021-03-15",10.2358,10.2991,9.9648,10.1093,729400.0],["2021-03-16",10.2629,11.1844,10.2358,11.1483,3189000.0],["2021-03-17",10.9586,11.1121,10.552,10.8411,3001200.0],["2021-03-18",10.814,10.9586,10.3894,10.4526,2011900.0],["2021-03-19",10.3533,10.6966,10.1093,10.4797,3575900.0],["2021-03-22",10.4797,10.6695,10.3984,10.5159,1034300.0],["2021-03-23",10.2991,10.4436,9.7389,9.748,1594400.0],["2021-03-24",9.8835,10.3894,9.8293,9.9919,2140500.0],["2021-03-25",9.8654,9.8654,9.4137,9.7028,1968000.0],["2021-03-26",9.9106,10.3984,9.6667,9.9106,1984300.0],["2021-03-29",9.748,9.9106,9.1698,9.1878,1405000.0],["2021-03-30",9.0885,9.3505,9.0794,9.1427,1027600.0],["2021-03-31",9.3685,9.4679,9.1788,9.2421,1087600.0],["2021-04-01",9.3776,9.6847,9.2511,9.6847,1117000.0],["2021-04-05",9.766,9.7751,9.5221,9.6757,751500.0],["2021-04-06",9.7209,9.9287,9.6125,9.6486,959200.0],["2021-04-07",9.6667,9.8022,9.5944,9.6847,1210200.0],["2021-04-08",9.6938,9.766,9.3685,9.7299,1348500.0],["2021-04-09",9.7299,9.8112,9.4679,9.5492,569100.0],["2021-04-12",9.486,9.6215,8.7813,8.8174,1808900.0],["2021-04-13",8.6097,8.9259,8.3657,8.7632,3031400.0],["2021-04-14",8.9891,9.6215,8.9891,9.4047,2643000.0],["2021-04-15",9.3956,9.4498,9.0794,9.1607,1291800.0],["2021-04-16",9.5944,9.748,9.3956,9.4769,1696900.0],["2021-04-19",9.4589,9.6847,9.4047,9.6576,2346800.0],["2021-04-20",9.5402,9.5673,9.1336,9.3776,1297700.0],["2021-04-21",9.3143,9.9919,9.233,9.9558,2020300.0],["2021-04-22",9.8835,10.3894,9.8383,10.272,1811000.0],["2021-04-23",10.281,10.5882,10.2358,10.4346,1802500.0],["2021-04-26",10.5701,10.7146,10.4978,10.5972,1027900.0],["2021-04-27",10.5791,10.6785,10.4888,10.5791,942900.0],["2021-04-28",10.5882,10.6966,10.4526,10.5249,966800.0],["2021-04-29",10.6604,10.8411,10.5159,10.543,1210100.0],["2021-04-30",10.3894,10.6424,10.2539,10.3713,1270100.0],["2021-05-03",10.5249,10.8502,10.4707,10.7417,1489900.0],["2021-05-04",10.7869,10.8592,10.3262,10.3713,1040900.0],["2021-05-05",10.3894,10.5068,10.272,10.4346,1206900.0],["2021-05-06",10.4346,10.4346,10.01,10.1274,961500.0],["2021-05-07",10.0551,10.3804,9.9919,10.3442,1441400.0],["2021-05-10",10.4255,10.5249,9.7931,9.8202,1231900.0],["2021-05-11",9.6034,10.1816,9.495,9.9196,1975600.0],["2021-05-12",9.8564,10.1184,9.7028,9.9106,1709600.0],["2021-05-13",9.9196,10.3623,9.7299,9.9648,2594300.0],["2021-05-14",10.0822,10.534,10.019,10.4978,1765800.0],["2021-05-17",10.3984,10.7869,10.0913,10.7688,1477300.0],["2021-05-18",10.8773,11.1031,10.5972,10.5972,2059200.0],["2021-05-19",10.4526,10.6424,10.2449,10.5701,1773500.0],["2021-05-20",11.0579,11.1121,10.2449,10.4165,4735100.0],["2021-05-21",10.6604,10.9044,10.4888,10.7146,6004100.0],["2021-05-24",10.6424,10.8592,10.29,10.6333,2491800.0],["2021-05-25",10.7327,10.9044,10.4346,10.4797,1268600.0],["2021-05-26",10.4797,10.8682,10.3984,10.8321,1371000.0],["2021-05-27",10.8502,11.3922,10.8502,11.347,1367200.0],["2021-05-28",11.3832,11.5639,11.2567,11.4735,1381600.0],["2021-06-01",11.6723,12.0156,11.6542,11.9343,1660900.0],["2021-06-02",12.0065,12.0246,11.6632,11.7897,1646800.0],["2021-06-03",11.6813,11.8168,11.4825,11.6452,760300.0],["2021-06-04",11.8349,11.8801,11.2025,11.2025,1265100.0],["2021-06-07",11.2567,11.5097,11.1754,11.4464,588100.0],["2021-06-08",11.4916,11.7987,11.338,11.6994,1056300.0],["2021-06-09",11.7174,11.8168,11.1844,11.1935,1270300.0],["2021-06-10",11.2928,11.7987,11.2025,11.7445,1264300.0],["2021-06-11",12.133,12.5396,11.9975,12.0246,1967300.0],["2021-06-14",12.0517,12.2324,12.0517,12.124,736700.0],["2021-06-15",12.1872,12.2324,11.8078,12.2053,893200.0],["2021-06-16",12.1872,12.3408,11.9704,12.2505,1223200.0],["2021-06-17",12.3137,12.3318,11.5368,11.9433,1247900.0],["2021-06-18",11.6181,11.8349,11.5006,11.6903,1422400.0],["2021-06-21",11.9162,12.0517,11.7265,11.8891,780300.0],["2021-06-22",11.9343,12.0065,11.7445,11.9162,804300.0],["2021-06-23",11.9704,12.3769,11.9252,12.2956,859800.0],["2021-06-24",12.3589,12.4673,12.2414,12.4131,803800.0],["2021-06-25",12.4402,12.666,12.2776,12.3679,2135400.0],["2021-06-28",12.2956,12.404,11.8891,11.9704,909500.0],["2021-06-29",12.0156,12.1692,11.862,12.0427,679400.0],["2021-06-30",12.0878,12.1511,11.9343,11.9704,690400.0],["2021-07-01",12.0336,12.2324,11.9072,12.124,699800.0],["2021-07-02",12.124,12.5034,12.124,12.4582,1487400.0],["2021-07-06",12.5215,12.5576,12.0336,12.2956,1670000.0],["2021-07-07",12.2505,12.4673,11.4825,11.7174,1550900.0],["2021-07-08",11.5097,11.5368,11.1844,11.4103,772800.0],["2021-07-09",11.5097,11.7084,11.3109,11.5458,517400.0],["2021-07-12",11.4826,11.6813,11.2386,11.5458,809700.0],["2021-07-13",11.4825,11.5006,11.1392,11.1844,676000.0],["2021-07-14",11.2567,11.4374,10.7598,10.7688,995300.0],["2021-07-15",10.805,10.9224,10.5249,10.6514,1084400.0],["2021-07-16",10.7056,10.8773,10.272,10.3533,989700.0],["2021-07-19",10.01,10.0732,9.7299,9.8835,1211700.0],["2021-07-20",10.028,10.6875,9.8202,10.5972,2727200.0],["2021-07-21",10.7237,11.1754,10.6333,11.1121,1322400.0],["2021-07-22",10.8592,11.067,10.5701,10.5791,1312800.0],["2021-07-23",10.6604,10.6604,10.1274,10.3262,801100.0],["2021-07-26",10.3804,10.6514,10.2358,10.3442,864000.0],["2021-07-27",10.2268,10.2629,9.8473,10.1545,925800.0],["2021-07-28",10.1364,10.4436,10.0371,10.2358,660600.0],["2021-07-29",10.2991,10.3984,10.1816,10.3623,514600.0],["2021-07-30",10.3352,10.3623,9.9467,10.0822,899700.0],["2021-08-02",10.1364,10.4617,10.019,10.1093,823000.0],["2021-08-03",10.0461,10.1093,9.7389,10.0461,861000.0],["2021-08-04",9.8745,10.01,9.6125,9.6667,819300.0],["2021-08-05",9.7118,10.0732,9.6938,9.9016,589400.0],["2021-08-06",9.9377,10.2268,9.9016,10.2087,678800.0],["2021-08-09",9.8564,10.2087,9.6847,9.9287,888900.0],["2021-08-10",9.8744,9.9919,9.5492,9.8022,1273300.0],["2021-08-11",9.8654,10.1274,9.757,10.0822,1302300.0],["2021-08-12",10.0642,10.1093,9.766,9.9919,995400.0],["2021-08-13",10.01,10.0551,9.8022,9.8022,1175200.0],["2021-08-16",9.6847,9.7299,9.495,9.6396,626000.0],["2021-08-17",9.6305,9.7118,9.3505,9.4318,1032600.0],["2021-08-18",9.4498,9.6938,9.3234,9.3956,505800.0],["2021-08-19",9.3866,9.3866,9.0433,9.224,1333800.0],["2021-08-20",9.1878,9.4227,9.1788,9.3053,581400.0],["2021-08-23",9.5311,9.7299,9.4227,9.7299,586300.0],["2021-08-24",9.7389,10.0371,9.7299,9.9738,1126800.0],["2021-08-25",9.9558,10.0009,9.7389,9.9467,529800.0],["2021-08-26",9.9196,10.1364,9.8383,10.01,417500.0],["2021-08-27",10.1274,10.3442,10.0822,10.2449,490700.0],["2021-08-30",10.1635,10.3713,10.0642,10.0913,522300.0],["2021-08-31",9.9016,10.2268,9.9016,10.1635,587400.0],["2021-09-01",10.1455,10.2358,10.0371,10.1906,730700.0],["2021-09-02",10.2178,10.6062,10.2178,10.5068,627900.0],["2021-09-03",10.4707,10.5972,10.4165,10.534,390300.0],["2021-09-07",10.5159,10.9676,10.4165,10.6062,716400.0],["2021-09-08",10.7327,10.805,10.3623,10.3804,508500.0],["2021-09-09",10.3171,10.534,10.2178,10.3352,487200.0],["2021-09-10",10.4707,10.5701,10.1997,10.2087,438500.0],["2021-09-13",10.3081,10.543,10.1906,10.4165,531500.0],["2021-09-14",10.5882,10.5882,10.0371,10.1274,724900.0],["2021-09-15",10.2449,10.6062,10.1545,10.5068,892300.0],["2021-09-16",10.5701,10.7056,10.4526,10.5159,645800.0],["2021-09-17",10.4978,10.552,10.3081,10.4617,844300.0],["2021-09-20",10.0822,10.1093,9.6215,9.757,1478100.0],["2021-09-21",9.9738,9.9738,9.6486,9.7841,955800.0],["2021-09-22",9.9919,10.2087,9.8744,10.0461,621700.0],["2021-09-23",10.1184,10.4346,10.0732,10.3984,1128100.0],["2021-09-24",10.3081,10.6333,10.29,10.5068,848800.0],["2021-09-27",10.6695,11.2928,10.6695,11.076,1599000.0],["2021-09-28",11.1573,11.6,10.823,11.5277,1971000.0],["2021-09-29",11.5368,11.5639,11.1844,11.2748,827600.0],["2021-09-30",11.3199,11.9162,11.2928,11.7174,1982400.0],["2021-10-01",11.7626,12.2414,11.6994,12.124,1559200.0],["2021-10-04",12.3408,12.4492,11.9614,11.9885,2116000.0],["2021-10-05",12.0698,12.1059,11.591,11.871,1199300.0],["2021-10-06",11.7445,11.9072,11.3832,11.7355,1507200.0],["2021-10-07",11.9343,12.9732,11.9343,12.9371,3064200.0],["2021-10-08",12.919,12.928,12.2324,12.2324,1289200.0],["2021-10-11",12.4673,12.4673,12.0156,12.0517,992900.0],["2021-10-12",11.9975,12.0607,11.6903,11.8078,1026700.0],["2021-10-13",11.8349,12.3498,11.8168,12.3498,1056000.0],["2021-10-14",12.5576,12.6751,12.1692,12.1782,926800.0],["2021-10-15",12.3589,12.5576,12.2324,12.2324,1399900.0],["2021-10-18",12.3318,12.7022,12.2956,12.5486,1114000.0],["2021-10-19",12.5757,12.9732,12.4763,12.7202,1249100.0],["2021-10-20",12.4944,12.7473,12.1511,12.4763,915100.0],["2021-10-21",12.4131,12.4583,12.0156,12.1511,1105800.0],["2021-10-22",12.0788,12.2595,11.9794,12.2143,721900.0],["2021-10-25",12.2866,12.5215,12.124,12.3679,992400.0],["2021-10-26",12.5034,12.5034,12.142,12.142,741900.0],["2021-10-27",11.9794,12.1963,11.7265,11.8168,762900.0],["2021-10-28",11.862,11.9794,11.6361,11.7445,784400.0],["2021-10-29",11.7445,11.7807,11.5729,11.7716,740300.0],["2021-11-01",11.8981,12.2776,11.862,12.2324,561400.0],["2021-11-02",12.1149,12.1511,11.7987,11.9885,575700.0],["2021-11-03",11.8801,12.4944,11.7716,12.4311,1470200.0],["2021-11-04",12.5125,12.6209,11.9343,12.1149,704700.0],["2021-11-05",12.1963,12.3047,12.0246,12.2685,956900.0],["2021-11-08",12.2505,12.5396,12.0788,12.4402,1183000.0],["2021-11-09",12.5125,12.6299,12.1059,12.5396,939500.0],["2021-11-10",12.4854,12.5396,11.6542,11.6723,1220900.0],["2021-11-11",11.609,11.8168,11.4825,11.5548,1109000.0],["2021-11-12",11.4825,11.8981,11.3922,11.8801,787600.0],["2021-11-15",11.9072,12.1963,11.7536,12.0156,771100.0],["2021-11-16",12.0607,12.0607,11.7084,11.8981,1045400.0],["2021-11-17",11.7355,11.9975,11.4735,11.7807,673600.0],["2021-11-18",11.7716,11.7987,11.5639,11.7084,841300.0],["2021-11-19",11.5187,11.6723,11.2477,11.4012,960000.0],["2021-11-22",11.4645,11.6632,11.3832,11.4193,595700.0],["2021-11-23",11.4916,11.6361,11.2206,11.4554,436400.0],["2021-11-24",11.347,11.5729,11.2477,11.4916,541600.0],["2021-11-26",11.1212,11.2025,10.7237,10.9766,675000.0],["2021-11-29",11.1573,11.3109,10.814,10.823,645400.0],["2021-11-30",10.6333,10.805,10.3352,10.6604,710800.0],["2021-12-01",11.0308,11.0308,10.1997,10.1997,954800.0],["2021-12-02",10.2449,10.6062,10.1816,10.5249,450600.0],["2021-12-03",10.7508,10.7508,10.1816,10.2449,699500.0],["2021-12-06",10.5701,10.5701,10.2178,10.4526,514000.0],["2021-12-07",10.6695,10.9766,10.543,10.5791,1217500.0],["2021-12-08",10.6153,10.7688,10.534,10.6604,560400.0],["2021-12-09",10.4888,10.5701,10.3623,10.4978,372100.0],["2021-12-10",10.5972,10.5972,10.3442,10.4888,382200.0],["2021-12-13",10.3713,10.4617,9.9467,10.0822,641600.0],["2021-12-14",9.9467,10.1635,9.748,9.757,923000.0],["2021-12-15",10.2358,10.6604,9.9558,10.5249,2488700.0],["2021-12-16",10.6153,10.823,10.1906,10.281,1283000.0],["2021-12-17",10.0642,10.3081,9.8654,10.1364,1493600.0],["2021-12-20",9.9467,10.281,9.8383,10.2358,1195000.0],["2021-12-21",10.3894,10.9857,10.3623,10.9766,1570900.0],["2021-12-22",11.0218,11.6632,10.9676,11.609,1983700.0],["2021-12-23",11.6271,11.6361,11.3651,11.4193,1003900.0],["2021-12-27",11.5639,11.5639,11.2657,11.3741,509700.0],["2021-12-28",11.3832,11.5639,11.1392,11.2115,726300.0],["2021-12-29",11.2386,11.2657,10.9495,11.0308,547700.0],["2021-12-30",10.6062,11.2206,10.6062,11.067,836600.0],["2021-12-31",10.9947,11.2296,10.9495,11.1935,828500.0],["2022-01-03",11.329,12.0607,11.3199,11.871,1096800.0],["2022-01-04",11.9433,12.0788,11.853,12.0065,785900.0],["2022-01-05",12.0246,12.404,11.7716,12.0065,3638100.0],["2022-01-06",12.1421,12.3227,11.8801,12.124,626900.0],["2022-01-07",12.2324,12.3318,12.0427,12.2324,660400.0],["2022-01-10",12.404,12.404,11.7716,11.871,941800.0],["2022-01-11",11.9704,12.404,11.862,12.2866,622800.0],["2022-01-12",12.3318,12.4673,12.1149,12.404,579800.0],["2022-01-13",12.4673,12.7564,12.3679,12.4311,833800.0],["2022-01-14",12.2956,12.7383,12.2234,12.7202,595000.0],["2022-01-18",12.7202,12.7293,12.3227,12.4131,593700.0],["2022-01-19",12.5305,12.6028,12.2053,12.3137,505100.0],["2022-01-20",12.4673,12.7383,12.0698,12.0878,709500.0],["2022-01-21",11.9252,12.0788,11.5006,11.5548,863500.0],["2022-01-24",11.3019,11.6361,10.9676,11.5639,963100.0],["2022-01-25",11.5819,12.0969,11.2838,11.9614,807300.0],["2022-01-26",12.2234,12.6751,12.1421,12.2956,1516300.0],["2022-01-27",12.4492,12.8919,12.3047,12.7293,1195200.0],["2022-01-28",12.5576,12.9461,12.4131,12.8829,1127100.0],["2022-01-31",12.7925,13.1629,12.3589,12.9642,1423800.0],["2022-02-01",12.8558,13.5243,12.7654,13.5062,1033100.0],["2022-02-02",13.5514,13.9941,13.0545,13.3075,1339000.0],["2022-02-03",13.1268,13.2533,12.8738,12.8829,665800.0],["2022-02-04",12.8829,13.3436,12.7293,13.2442,535500.0],["2022-02-07",13.2442,13.3888,13.1087,13.2623,593900.0],["2022-02-08",13.1991,13.2623,12.7383,12.7835,773800.0],["2022-02-09",12.9371,13.1358,12.7293,13.0545,863500.0],["2022-02-10",12.9371,13.4791,12.7112,13.2713,714800.0],["2022-02-11",13.2081,13.5785,13.2081,13.5424,1139900.0],["2022-02-14",13.5153,13.5333,12.9913,13.0545,617400.0],["2022-02-15",12.8648,13.3526,12.8016,13.3436,698700.0],["2022-02-16",13.3888,13.5604,13.3617,13.452,532100.0],["2022-02-17",12.919,13.6417,12.8467,13.3255,417600.0],["2022-02-18",13.1268,13.4249,13.0635,13.2352,379400.0],["2022-02-22",13.9037,14.1657,13.6598,13.9399,1453400.0],["2022-02-23",14.2832,14.7349,13.985,14.4729,1842000.0],["2022-02-24",14.5542,14.8252,13.443,14.6174,2122900.0],["2022-02-25",14.4548,15.4034,14.4277,15.3582,2051600.0],["2022-02-28",15.5751,16.1804,15.4757,15.7196,2779900.0],["2022-03-01",16.0539,16.2888,15.5751,15.8913,2337900.0],["2022-03-02",16.1081,16.5417,15.9003,16.3882,1639000.0],["2022-03-03",16.4333,16.4424,15.9635,16.1623,1284200.0],["2022-03-04",16.0358,16.2707,15.548,16.2436,2683400.0],["2022-03-07",16.2707,17.147,16.2707,16.6321,3957600.0],["2022-03-08",16.9302,17.4542,16.3249,17.2283,3086400.0],["2022-03-09",16.7495,16.8399,15.9816,16.352,1831300.0],["2022-03-10",16.4966,17.0657,16.4695,16.9573,1564800.0],["2022-03-11",16.7766,16.9302,16.4153,16.7586,839700.0],["2022-03-14",16.5869,16.5869,15.828,16.1623,1389100.0],["2022-03-15",15.7196,16.5779,15.1956,16.4966,2171700.0],["2022-03-16",16.605,17.3729,16.4153,16.614,1508000.0],["2022-03-17",16.8489,17.2103,16.8399,16.9121,811200.0],["2022-03-18",17.2554,19.1707,17.2283,18.99,4950500.0],["2022-03-21",19.1707,19.3695,18.4751,18.972,2058900.0],["2022-03-22",19.0623,19.2882,18.6196,18.8184,1255700.0],["2022-03-23",19.0442,19.505,18.8816,19.4417,1186400.0],["2022-03-24",19.5592,20.6704,19.4146,20.3,2675900.0],["2022-03-25",20.4987,22.4592,20.4536,22.1068,4935100.0],["2022-03-28",22.0707,22.2785,21.0047,21.1763,2881500.0],["2022-03-29",20.3632,20.7607,19.1617,20.7065,2711200.0],["2022-03-30",21.2125,22.8025,21.1854,22.3417,3283800.0],["2022-03-31",21.9984,23.1639,21.9894,22.3869,2064900.0],["2022-04-01",22.4682,23.6969,22.4411,22.6308,2295300.0],["2022-04-04",23.2452,23.2903,21.9713,22.3779,1167500.0],["2022-04-05",22.8025,23.0374,22.1339,22.3417,1548300.0],["2022-04-06",22.5495,22.7212,21.6009,21.7364,1743000.0],["2022-04-07",22.0346,22.8386,21.7635,22.1882,1827000.0],["2022-04-08",22.2875,22.5766,21.8719,22.2243,975300.0],["2022-04-11",21.7364,22.2424,21.0679,22.0165,1425800.0],["2022-04-12",22.2785,23.0283,22.2785,22.6128,1023900.0],["2022-04-13",23.1819,23.2903,22.3869,23.2181,1185500.0],["2022-04-14",23.2,24.0311,23.191,23.4801,1675200.0],["2022-04-18",23.6878,23.8234,22.7392,23.2632,962800.0],["2022-04-19",23.1548,23.2813,22.5224,22.7302,986200.0],["2022-04-20",22.8928,23.1096,22.0526,22.1791,1092100.0],["2022-04-21",22.3056,22.5315,21.0047,21.2486,1224400.0],["2022-04-22",21.1221,21.89,20.571,20.6343,1600900.0],["2022-04-25",19.7399,19.9567,19.1075,19.6857,2686900.0],["2022-04-26",19.8212,20.842,19.7579,20.2187,1698700.0],["2022-04-27",20.3723,21.3028,20.1012,20.833,1298500.0],["2022-04-28",20.8692,21.1492,20.038,20.8511,1010400.0],["2022-04-29",20.9053,21.1492,20.1374,20.1645,947500.0],["2022-05-02",19.9477,20.4174,19.4688,20.3271,981600.0],["2022-05-03",20.1825,21.7003,20.1825,21.4564,1340200.0],["2022-05-04",22.0075,22.5857,21.348,22.2695,1583600.0],["2022-05-05",22.405,22.5857,21.0679,22.0888,1277100.0],["2022-05-06",22.1339,22.2333,21.3118,21.619,1350700.0],["2022-05-09",20.8782,20.8782,19.0352,19.2882,3418300.0],["2022-05-10",19.7579,20.8059,19.6766,20.3181,1417000.0],["2022-05-11",20.5168,21.2305,20.029,20.0832,1172600.0],["2022-05-12",19.8754,20.1735,18.8274,20.029,1388000.0],["2022-05-13",20.5258,22.1972,20.3361,21.3299,1377100.0],["2022-05-16",21.4383,22.4863,21.4202,22.0888,2037400.0],["2022-05-17",22.3869,22.5857,21.1311,21.1673,1230200.0],["2022-05-18",21.7364,22.3598,20.8782,21.2938,1349900.0],["2022-05-19",21.0498,22.1068,20.9505,21.628,982600.0],["2022-05-20",21.8539,21.9262,20.9866,21.366,1307600.0],["2022-05-23",21.6822,22.3959,20.6975,22.2875,1702900.0],["2022-05-24",21.8991,22.1068,21.0679,21.4744,1145800.0],["2022-05-25",21.6642,22.423,21.4112,22.3598,1474600.0],["2022-05-26",23.0103,23.2181,20.3723,21.9533,3592500.0],["2022-05-27",22.2243,23.0012,21.4744,22.9922,2708900.0],["2022-05-31",23.2361,24.6184,22.1159,22.8838,3954900.0],["2022-06-01",23.0825,24.4648,22.7121,24.0853,2596800.0],["2022-06-02",23.9408,24.3654,23.471,23.6156,1555000.0],["2022-06-03",23.453,23.6698,22.7302,23.5162,1357500.0],["2022-06-06",23.7782,24.8623,23.6156,23.9589,2043400.0],["2022-06-07",23.7511,23.9047,23.0825,23.8685,2691600.0],["2022-06-08",23.6969,23.7059,22.3959,22.7302,2067500.0],["2022-06-09",22.4863,22.6218,21.5738,21.628,1643100.0],["2022-06-10",21.4383,21.89,20.9234,21.5015,1071600.0],["2022-06-13",20.2367,20.9505,19.5682,20.1916,1902100.0],["2022-06-14",20.6433,21.2125,20.3723,20.7517,1357000.0],["2022-06-15",21.1402,21.7274,20.8962,21.4473,1534300.0],["2022-06-16",20.6252,21.1673,19.9386,20.1374,1364400.0],["2022-06-17",20.4355,20.58,19.4508,19.6043,1902800.0],["2022-06-21",20.1825,21.5287,20.0832,21.1854,1508000.0],["2022-06-22",19.9567,20.5439,19.8121,19.9386,1008800.0],["2022-06-23",20.2187,20.3903,19.4237,19.7128,1335600.0],["2022-06-24",19.8212,20.562,19.7489,20.3994,2183600.0],["2022-06-27",20.6975,21.628,20.553,21.3209,1683400.0],["2022-06-28",21.4654,22.0978,20.7607,21.0318,1644700.0],["2022-06-29",21.2034,21.5738,20.6343,20.9324,972500.0],["2022-06-30",20.4084,21.0679,20.2277,20.5529,1004500.0],["2022-07-01",20.4716,20.7246,19.4417,19.8663,1462300.0],["2022-07-05",19.5411,19.8844,18.8997,19.8844,1349100.0],["2022-07-06",19.4417,19.9748,18.1408,18.6558,1845400.0],["2022-07-07",19.1165,20.2367,19.1165,19.6224,1325100.0],["2022-07-08",19.9296,20.4987,19.8031,20.3452,1283900.0],["2022-07-11",20.0019,20.2729,19.3785,19.5592,673700.0],["2022-07-12",19.1707,19.4598,18.71,19.1165,876900.0],["2022-07-13",18.9358,20.1464,18.9358,19.8573,851200.0],["2022-07-14",19.1165,19.3966,18.5383,18.7642,947700.0],["2022-07-15",19.2339,19.4327,18.5744,19.3875,835500.0],["2022-07-18",19.9567,20.4355,19.5863,19.6676,1134600.0],["2022-07-19",19.767,20.4174,19.5501,20.2729,1233500.0],["2022-07-20",20.1645,20.4987,19.785,20.4807,1137300.0],["2022-07-21",19.9567,20.2367,19.5411,20.1645,798300.0],["2022-07-22",20.1464,20.4084,19.3153,19.505,769300.0],["2022-07-25",19.8212,21.1221,19.6947,20.9143,1432200.0],["2022-07-26",21.1582,21.5738,20.2639,20.4355,1201500.0],["2022-07-27",21.0318,21.0769,20.2639,20.9505,1293500.0],["2022-07-28",21.0408,21.1582,20.0199,20.6433,973800.0],["2022-07-29",20.7698,20.9685,20.0651,20.2096,859100.0],["2022-08-01",19.9205,20.3,19.0984,20.1916,916500.0],["2022-08-02",20.2277,20.4536,20.0922,20.3181,479500.0],["2022-08-03",20.5801,20.6343,20.1012,20.3452,587700.0],["2022-08-04",20.4174,20.4174,19.6766,19.7128,663600.0],["2022-08-05",19.5772,20.8691,19.514,20.5801,824000.0],["2022-08-08",20.5981,21.2396,20.3542,21.086,1094100.0],["2022-08-09",21.357,21.9081,21.2847,21.7906,1176400.0],["2022-08-10",21.7906,22.2604,21.3751,21.9533,986600.0],["2022-08-11",22.405,23.7963,22.0888,23.3445,1791100.0],["2022-08-12",23.3265,24.5822,23.1187,24.5642,1676400.0],["2022-08-15",23.6427,24.9978,23.4891,24.781,1941200.0],["2022-08-16",25.0339,26.4252,24.9707,25.6844,3479300.0],["2022-08-17",25.8109,26.4704,25.7025,25.8199,1766500.0],["2022-08-18",26.3078,26.4433,25.4766,25.9464,1492600.0],["2022-08-19",25.3682,25.6573,24.8804,25.3501,1090600.0],["2022-08-22",25.1424,25.7386,24.7991,25.2959,963800.0],["2022-08-23",25.8832,26.1903,25.2688,25.5941,1284600.0],["2022-08-24",25.9735,26.9311,25.838,26.8137,2120400.0],["2022-08-25",27.0938,27.6991,26.5969,27.0486,1441800.0],["2022-08-26",26.9944,27.0034,25.9374,26.5156,1174200.0],["2022-08-29",26.2445,26.4704,25.4134,26.1723,1501400.0],["2022-08-30",25.6934,25.7838,23.9227,24.4919,2391400.0],["2022-08-31",24.0311,24.8262,23.8685,24.6364,935500.0],["2022-09-01",24.1396,24.266,23.3716,23.5162,1466700.0],["2022-09-02",24.248,24.5913,23.5614,24.4919,1136000.0],["2022-09-06",24.9526,25.4315,24.6545,25.0339,1731100.0],["2022-09-07",24.4287,24.9346,23.7601,24.2931,1607900.0],["2022-09-08",24.3925,25.2508,24.1847,25.1062,1200600.0],["2022-09-09",25.4766,26.0819,25.3863,25.7748,1287000.0],["2022-09-12",25.9825,25.9825,24.5461,24.9797,1323400.0],["2022-09-13",24.4106,25.043,24.3383,24.4738,1185700.0],["2022-09-14",24.9346,25.7205,24.6545,25.2959,1678700.0],["2022-09-15",24.8442,24.9346,24.257,24.8804,1214300.0],["2022-09-16",24.4286,24.4286,23.2632,23.6788,1607000.0],["2022-09-19",22.8657,24.0131,22.7121,23.9047,778500.0],["2022-09-20",23.6698,23.733,23.3084,23.5343,586300.0],["2022-09-21",23.9589,24.1396,23.2994,23.3987,829200.0],["2022-09-22",23.6427,24.0944,22.8296,22.938,975200.0],["2022-09-23",21.7816,21.9352,20.7336,21.2125,2136300.0],["2022-09-26",20.9143,21.4112,20.6072,20.6614,1604600.0],["2022-09-27",21.0769,21.619,20.824,21.348,1335500.0],["2022-09-28",21.366,22.5134,20.9595,22.3417,1580100.0],["2022-09-29",23.0103,23.1458,21.8177,22.2785,1632000.0],["2022-09-30",21.9894,22.9109,21.8268,22.5134,1162800.0],["2022-10-03",23.1639,23.5885,22.7754,23.1729,1376900.0],["2022-10-04",23.5614,24.1667,23.3536,23.5885,1300800.0],["2022-10-05",23.3174,23.5523,22.5134,23.4258,966300.0],["2022-10-06",23.191,24.1034,23.1548,23.2903,607300.0],["2022-10-07",23.4801,23.6698,22.929,23.1368,750000.0],["2022-10-10",22.7934,23.3897,22.1339,22.5676,1271200.0],["2022-10-11",22.0617,23.0554,21.7545,22.7934,999100.0],["2022-10-12",22.7392,22.7935,21.7274,22.1882,1601000.0],["2022-10-13",22.0617,22.9109,21.7997,22.5495,1189200.0],["2022-10-14",22.4321,22.8025,21.7635,21.7906,993300.0],["2022-10-17",22.2424,22.8567,22.143,22.6941,887400.0],["2022-10-18",22.8567,23.4891,22.7212,23.0193,994600.0],["2022-10-19",22.7844,23.4801,22.5766,23.4168,1468400.0],["2022-10-20",23.6607,23.7782,22.9832,23.0735,881300.0],["2022-10-21",23.0645,23.2181,22.6579,23.1277,781700.0],["2022-10-24",23.1187,23.1187,22.4592,22.8025,1557600.0],["2022-10-25",22.9199,24.3473,22.8748,24.266,1808000.0],["2022-10-26",24.4015,25.2959,24.3293,24.7268,1524100.0],["2022-10-27",25.0791,25.1333,24.4196,24.5009,831100.0],["2022-10-28",24.4738,24.7539,23.8595,24.6093,1268700.0],["2022-10-31",24.3383,25.1875,24.3202,25.1333,934200.0],["2022-11-01",25.5579,25.5941,24.4829,24.6726,2465800.0],["2022-11-02",24.6816,25.7205,24.5461,24.9888,1457400.0],["2022-11-03",24.6274,25.5579,24.5732,24.8533,899400.0],["2022-11-04",25.4495,25.6844,24.6997,24.9797,1092200.0],["2022-11-07",25.0159,25.2508,24.5822,24.8442,1062900.0],["2022-11-08",24.6816,25.6121,24.6003,24.6093,1264000.0],["2022-11-09",24.3925,24.4287,22.6037,22.685,1770100.0],["2022-11-10",23.2361,23.2542,22.2875,22.4411,1597500.0],["2022-11-11",22.8567,23.5794,22.5947,22.929,1816600.0],["2022-11-14",23.1187,23.7601,22.685,23.4168,2000200.0],["2022-11-15",23.9318,24.0673,22.7483,23.3716,2030100.0],["2022-11-16",23.5252,23.6517,22.0075,22.0075,1552500.0],["2022-11-17",21.9533,22.3959,21.61,22.2604,1175900.0],["2022-11-18",22.0797,22.0797,21.619,21.7906,1110200.0],["2022-11-21",21.2847,22.3598,21.086,22.2966,1656700.0],["2022-11-22",22.5947,23.2813,22.4682,23.0554,1053500.0],["2022-11-23",22.8657,23.1006,22.4321,22.7031,1518900.0],["2022-11-25",22.9741,23.1819,22.6399,22.9741,393400.0],["2022-11-28",22.5315,22.5495,21.8539,21.9623,1108700.0],["2022-11-29",22.3508,22.7302,22.2966,22.423,927600.0],["2022-11-30",22.6218,22.8206,22.2243,22.6489,743200.0],["2022-12-01",22.7302,23.0645,22.3869,22.6399,1189000.0],["2022-12-02",22.3508,22.5586,21.9984,22.5495,1022900.0],["2022-12-05",23.1277,23.3174,22.161,22.3779,1003900.0],["2022-12-06",22.3327,22.5947,21.619,21.8629,927400.0],["2022-12-07",21.9081,22.1249,21.5106,21.8087,961600.0],["2022-12-08",22.4772,22.5586,21.8177,22.0978,1416100.0],["2022-12-09",21.9352,22.1881,21.5558,21.6371,1062200.0],["2022-12-12",22.0888,22.1882,21.6642,22.0255,1307200.0],["2022-12-13",22.4682,22.6128,21.6822,21.9623,1222500.0],["2022-12-14",22.143,22.2243,21.1221,21.2125,1255500.0],["2022-12-15",21.1131,21.3028,20.8601,21.095,1203100.0],["2022-12-16",20.5891,20.842,20.1916,20.5258,2320700.0],["2022-12-19",20.6523,20.8601,20.2367,20.7698,1135300.0],["2022-12-20",20.7878,21.1853,20.7156,20.7607,793900.0],["2022-12-21",21.2124,21.2215,20.5891,20.842,849900.0],["2022-12-22",20.8059,20.8059,19.9567,20.2639,872000.0],["2022-12-23",20.4536,21.104,19.9928,21.0769,966400.0],["2022-12-27",21.0679,21.0769,20.4265,20.4897,595200.0],["2022-12-28",20.3181,20.3542,19.5863,19.7399,1206000.0],["2022-12-29",19.7308,20.4716,19.6134,20.3361,913400.0],["2022-12-30",20.1193,20.6704,19.9206,20.5891,828700.0],["2023-01-03",20.3632,20.7788,19.8573,19.9657,1175100.0],["2023-01-04",19.7037,20.0199,19.2068,19.6134,1452800.0],["2023-01-05",19.7308,19.767,19.1978,19.4598,1627000.0],["2023-01-06",19.6857,19.8663,19.4056,19.6043,972600.0],["2023-01-09",19.9205,20.1193,19.523,19.5592,612700.0],["2023-01-10",19.6495,19.7941,19.4869,19.5411,606600.0],["2023-01-11",19.6043,19.6947,19.1617,19.6043,1629400.0],["2023-01-12",19.8573,20.4626,19.767,20.3,662800.0],["2023-01-13",20.3,20.7427,20.0741,20.6162,1068300.0],["2023-01-17",20.7336,20.9595,20.2006,20.3542,959500.0],["2023-01-18",20.4807,20.8692,20.2277,20.2639,792600.0],["2023-01-19",20.0832,20.7969,19.8844,20.6975,689700.0],["2023-01-20",20.9505,21.2396,20.5891,21.1944,810600.0],["2023-01-23",21.2305,21.5015,20.9505,21.5015,1022700.0],["2023-01-24",21.2757,21.4564,20.9776,21.2034,743200.0],["2023-01-25",21.1131,21.1853,20.5801,21.1763,631000.0],["2023-01-26",21.3299,21.5196,20.6523,21.0318,916600.0],["2023-01-27",20.9956,21.3028,20.8963,21.1221,563500.0],["2023-01-30",20.9685,21.3209,20.8149,20.8511,535500.0],["2023-01-31",20.8963,21.4112,20.7878,21.1763,517900.0],["2023-02-01",21.2305,21.8087,21.1853,21.4835,1024400.0],["2023-02-02",21.61,21.619,20.7065,20.9324,1019300.0],["2023-02-03",20.8601,21.5287,20.8059,20.824,586400.0],["2023-02-06",20.7246,21.0047,20.4265,20.6523,1821600.0],["2023-02-07",20.9324,21.4925,20.8149,21.4654,1020000.0],["2023-02-08",21.4383,21.5377,21.0047,21.1763,1351400.0],["2023-02-09",21.2667,21.5196,20.9595,21.0589,1157100.0],["2023-02-10",21.2215,21.5919,21.1131,21.5558,814700.0],["2023-02-13",21.5467,21.7635,21.4383,21.5106,557800.0],["2023-02-14",21.6009,21.7545,21.2215,21.3209,852000.0],["2023-02-15",21.1492,21.3118,20.9234,21.2305,389900.0],["2023-02-16",21.0589,21.1492,20.7156,20.8511,1291800.0],["2023-02-17",20.6433,20.7065,20.038,20.1193,1031400.0],["2023-02-21",20.0561,20.5439,19.9296,19.9386,865900.0],["2023-02-22",19.8844,20.4355,19.523,20.2548,904500.0],["2023-02-23",20.4174,20.8782,20.4174,20.8149,1401800.0],["2023-02-24",20.6433,20.9776,20.4174,20.7878,1240900.0],["2023-02-27",20.8782,21.0137,20.2368,20.4355,2741000.0],["2023-02-28",20.824,20.8601,20.3632,20.6252,2991400.0],["2023-03-01",20.6252,21.0498,20.3632,20.5349,1771500.0],["2023-03-02",20.6252,20.7427,20.2006,20.3632,1097100.0],["2023-03-03",20.291,20.8962,20.2006,20.7698,1106200.0],["2023-03-06",20.6162,20.8601,20.5349,20.7427,768100.0],["2023-03-07",20.5349,20.6433,19.8844,20.3813,1237300.0],["2023-03-08",20.553,20.5801,20.1374,20.4716,967200.0],["2023-03-09",20.5981,20.6343,20.1193,20.1916,1341900.0],["2023-03-10",20.0561,20.2729,19.8031,20.0651,1259900.0],["2023-03-13",19.5592,20.1464,19.2791,19.6405,1632500.0],["2023-03-14",19.8212,20.3181,19.7128,19.9748,1016900.0],["2023-03-15",19.2068,19.3875,18.7009,19.0081,2293700.0],["2023-03-16",18.719,19.2791,18.6196,19.1436,1050600.0],["2023-03-17",19.0713,19.1255,18.1318,18.3125,1781900.0],["2023-03-20",18.4118,18.9268,18.3034,18.5112,894200.0],["2023-03-21",18.972,19.2972,18.8545,19.1707,716100.0],["2023-03-22",19.1075,19.3875,18.7009,18.71,625700.0],["2023-03-23",18.728,19.0623,18.3215,18.4931,772400.0],["2023-03-24",18.1137,18.4931,18.0776,18.4299,668800.0],["2023-03-27",18.5202,18.981,18.2854,18.8906,764600.0],["2023-03-28",18.6738,19.0533,18.6558,18.8274,675100.0],["2023-03-29",19.0804,19.1165,18.7822,18.8545,703500.0],["2023-03-30",19.0623,19.4327,18.9358,19.3785,1137600.0],["2023-03-31",19.4508,19.6857,19.2791,19.514,1176600.0],["2023-04-03",19.9386,19.9386,19.1617,19.3785,1415900.0],["2023-04-04",19.3785,19.4869,18.7461,19.0442,996100.0],["2023-04-05",19.1075,19.1707,18.8274,19.0352,715600.0],["2023-04-06",18.9991,19.1797,18.8274,18.9268,537900.0],["2023-04-10",18.981,19.3966,18.9448,19.2882,750100.0],["2023-04-11",19.4237,19.8392,19.2882,19.8031,908500.0],["2023-04-12",19.8302,19.9477,19.523,19.6586,654300.0],["2023-04-13",19.6586,20.0922,19.6315,19.9296,531600.0],["2023-04-14",19.9025,20.0832,19.7399,19.8031,521900.0],["2023-04-17",19.8573,20.1825,19.7037,20.1735,527500.0],["2023-04-18",20.1283,20.2548,19.9205,20.0922,560800.0],["2023-04-19",19.8754,19.8754,19.2791,19.6043,659700.0],["2023-04-20",19.505,19.5953,19.0984,19.3153,783000.0],["2023-04-21",19.2882,19.4598,19.1526,19.2339,630700.0],["2023-04-24",19.234,19.5773,19.234,19.4508,704700.0],["2023-04-25",19.2159,19.3875,18.9268,18.9629,572600.0],["2023-04-26",18.9268,18.972,18.3938,18.5383,554200.0],["2023-04-27",18.6558,20.7607,18.5383,20.4716,2583600.0],["2023-04-28",20.3271,20.7878,20.1374,20.5078,1394300.0],["2023-05-01",20.3361,20.4897,19.8212,19.9748,757600.0],["2023-05-02",20.0561,20.0922,19.3604,19.5411,745600.0],["2023-05-03",19.4779,19.6134,19.1707,19.3333,646400.0],["2023-05-04",19.243,19.3604,18.8455,18.9449,740500.0],["2023-05-05",19.4146,19.7218,19.0984,19.1436,1078700.0],["2023-05-08",19.3333,19.4237,19.0533,19.1526,586500.0],["2023-05-09",19.1526,19.7489,19.1346,19.6315,831100.0],["2023-05-10",19.9115,19.9206,19.3514,19.6405,557800.0],["2023-05-11",19.3424,19.6044,19.1978,19.5772,628200.0],["2023-05-12",19.6766,19.767,19.4237,19.767,833500.0],["2023-05-15",19.8121,20.0019,19.5592,19.8754,463400.0],["2023-05-16",19.7399,19.9205,19.4598,19.4869,549400.0],["2023-05-17",19.7128,19.8121,19.2159,19.7489,818100.0],["2023-05-18",19.6495,19.8121,19.0804,19.7308,1143900.0],["2023-05-19",20.0109,20.1825,19.5863,19.6315,1091800.0],["2023-05-22",19.7308,19.8392,19.523,19.5411,830300.0],["2023-05-23",19.5592,20.1103,19.4869,19.9205,1071700.0],["2023-05-24",19.8754,20.1012,19.6224,19.7218,701600.0],["2023-05-25",19.8754,20.0199,19.4598,19.6676,998700.0],["2023-05-26",19.767,20.2638,19.6947,20.2187,1473000.0],["2023-05-30",19.8754,20.7607,19.2791,19.3604,2016300.0],["2023-05-31",19.0171,19.0171,17.8878,18.5835,2512600.0],["2023-06-01",18.7551,19.3514,18.7551,19.0984,1689700.0],["2023-06-02",19.523,19.9567,19.4237,19.6405,1326900.0],["2023-06-05",19.6676,19.8754,19.4056,19.7579,978200.0],["2023-06-06",19.5682,19.9206,19.523,19.8754,1447800.0],["2023-06-07",19.9386,20.3903,19.9025,20.2006,1490200.0],["2023-06-08",20.1012,20.3452,19.9838,20.0922,980400.0],["2023-06-09",20.1105,20.5582,20.1105,20.3115,819500.0],["2023-06-12",20.1744,20.3115,19.7724,19.809,864900.0],["2023-06-13",20.0008,20.211,19.7267,19.8546,964000.0],["2023-06-14",19.9186,20.1288,19.5348,19.7907,823500.0],["2023-06-15",19.7815,19.946,19.6262,19.7633,1048100.0],["2023-06-16",19.9003,19.9003,19.5348,19.7359,1216700.0],["2023-06-20",19.6902,19.6902,19.2425,19.4343,1012300.0],["2023-06-21",19.3612,19.5714,19.3338,19.3887,1219200.0],["2023-06-22",19.1694,19.1785,18.8222,18.9501,613800.0],["2023-06-23",18.7399,18.8861,18.4658,18.5298,1008700.0],["2023-06-26",18.5298,18.7582,18.4019,18.4019,600600.0],["2023-06-27",18.3927,18.4567,18.1552,18.2557,1464900.0],["2023-06-28",18.2739,18.2831,17.9267,18.0272,1071300.0],["2023-06-29",18.1643,18.4201,18.0455,18.2283,1206500.0],["2023-06-30",18.3562,18.5206,18.1917,18.4293,861900.0],["2023-07-03",18.411,18.6211,18.2739,18.3288,568800.0],["2023-07-05",18.3653,20.0739,17.9998,19.8455,3208800.0],["2023-07-06",19.7359,19.7907,19.0597,19.4161,1080500.0],["2023-07-07",19.4709,20.4668,19.4709,20.3754,824100.0],["2023-07-10",20.4394,20.5582,20.0648,20.5308,779300.0],["2023-07-11",20.677,20.9968,20.4942,20.9237,799000.0],["2023-07-12",21.1521,21.6363,20.7957,21.481,1991500.0],["2023-07-13",21.4719,21.7643,21.2983,21.5724,1198100.0],["2023-07-14",21.5358,21.545,21.1064,21.4262,1022000.0],["2023-07-17",21.3622,21.6455,21.2252,21.4902,712400.0],["2023-07-18",21.4627,21.8556,21.2983,21.6089,633400.0],["2023-07-19",21.8008,22.2211,21.545,21.9105,1401600.0],["2023-07-20",21.9653,22.1023,21.8282,21.9744,654700.0],["2023-07-21",22.0932,22.0932,21.6638,21.8739,724400.0],["2023-07-24",21.7917,22.1297,21.7825,21.81,739200.0],["2023-07-25",21.6455,21.9105,21.5541,21.6912,647400.0],["2023-07-26",21.4171,21.8739,21.3714,21.7825,600200.0],["2023-07-27",21.8739,21.9105,21.4445,21.5815,448700.0],["2023-07-28",21.5541,21.8556,21.5084,21.81,450100.0],["2023-07-31",21.9561,22.1937,21.8556,22.0384,811100.0],["2023-08-01",21.947,21.9744,21.5998,21.9196,437800.0],["2023-08-02",21.8191,21.8191,21.5176,21.7277,454500.0],["2023-08-03",21.7277,22.3125,21.682,22.0475,647600.0],["2023-08-04",22.1572,22.4221,22.0658,22.148,574200.0],["2023-08-07",22.2668,22.3764,21.9287,22.0566,561400.0],["2023-08-08",21.7094,22.2394,21.4353,22.0566,856800.0],["2023-08-09",22.1572,22.8973,22.148,22.3673,1690600.0],["2023-08-10",22.2303,22.2394,20.9785,20.9876,2444800.0],["2023-08-11",20.9328,21.4079,20.4029,20.4668,1412400.0],["2023-08-14",20.4668,20.5673,20.147,20.3846,1302200.0],["2023-08-15",20.2018,20.7592,20.1653,20.4577,693500.0],["2023-08-16",20.1379,20.5765,19.9734,20.211,956300.0],["2023-08-17",20.348,20.4577,20.211,20.2841,749600.0],["2023-08-18",20.0808,20.3303,19.9884,20.2102,1027000.0],["2023-08-21",20.3303,20.589,20.2194,20.5336,597500.0],["2023-08-22",20.5613,20.6907,20.3672,20.4135,465700.0],["2023-08-23",20.2656,20.4227,19.9144,20.0531,1090600.0],["2023-08-24",20.0623,20.1177,19.6372,19.6926,923800.0],["2023-08-25",19.7481,20.0161,19.5725,19.8775,659900.0],["2023-08-28",19.9884,20.3488,19.8867,20.0438,465600.0],["2023-08-29",20.1177,20.2748,19.9699,20.1824,426100.0],["2023-08-30",20.1177,20.5151,20.0253,20.4135,593300.0],["2023-08-31",20.4781,20.8108,20.1917,20.4227,1029800.0],["2023-09-01",20.6907,21.1805,20.6075,21.1435,776300.0],["2023-09-05",21.1435,21.5039,20.5706,20.8847,778300.0],["2023-09-06",20.931,21.1989,20.8478,21.0696,688900.0],["2023-09-07",21.0511,21.1897,20.8201,20.8663,661900.0],["2023-09-08",21.0603,21.0603,20.5613,20.8847,1193100.0],["2023-09-11",20.9772,22.1877,20.9772,21.4577,1375600.0],["2023-09-12",21.5963,22.0861,21.5316,22.0584,1063800.0],["2023-09-13",22.0768,22.1877,21.7257,21.8273,672800.0],["2023-09-14",22.0768,22.3541,21.9844,22.0953,534900.0],["2023-09-15",22.0861,22.2709,21.9197,21.966,827200.0],["2023-09-18",22.0214,22.2617,21.8273,22.0399,723900.0],["2023-09-19",22.1785,22.3079,21.5224,21.5871,798900.0],["2023-09-20",21.5686,21.7257,21.4484,21.4669,480200.0],["2023-09-21",21.4392,21.624,21.2267,21.3191,475300.0],["2023-09-22",21.393,21.5686,21.2359,21.3745,756600.0],["2023-09-25",21.3653,21.7164,21.2359,21.6702,837300.0],["2023-09-26",21.4947,21.8273,21.3653,21.6148,1220000.0],["2023-09-27",21.8089,22.0214,21.698,21.8181,1077700.0],["2023-09-28",21.8735,22.1138,21.7442,22.0214,795900.0],["2023-09-29",22.123,22.5112,22.0584,22.4188,953200.0],["2023-10-02",22.4188,22.428,21.4669,21.5686,947500.0],["2023-10-03",21.4022,21.4392,20.8108,21.3283,982700.0],["2023-10-04",21.1897,21.2729,20.1917,20.3857,955900.0],["2023-10-05",20.2471,20.9402,20.2471,20.9125,767400.0],["2023-10-06",20.9772,21.2174,20.7461,21.0511,657800.0],["2023-10-09",21.5224,22.0306,21.4392,21.8735,947100.0],["2023-10-10",21.9659,22.1877,21.8551,22.123,854300.0],["2023-10-11",21.9105,22.0214,21.6795,21.9013,469400.0],["2023-10-12",22.0676,22.0676,21.7534,21.8828,465800.0],["2023-10-13",22.1693,22.4003,22.0676,22.2617,817400.0],["2023-10-16",22.3448,22.3448,21.8735,22.2432,678400.0],["2023-10-17",22.1785,22.5389,21.7626,22.3818,601200.0],["2023-10-18",22.3171,22.4927,22.16,22.3726,786400.0],["2023-10-19",22.0861,22.1323,21.5131,21.5131,968900.0],["2023-10-20",21.6055,21.8735,21.4115,21.7626,903300.0],["2023-10-23",21.6055,21.8366,21.3468,21.6887,644900.0],["2023-10-24",21.7257,21.9567,21.6887,21.7996,1021100.0],["2023-10-25",21.6887,21.8551,21.2359,21.2914,1084300.0],["2023-10-26",21.2451,21.3376,20.9494,21.1897,1059200.0],["2023-10-27",21.1897,21.2082,20.6907,20.7369,769000.0],["2023-10-30",20.9587,21.088,20.4966,20.7092,572000.0],["2023-10-31",20.7092,20.9587,20.5243,20.7276,714200.0],["2023-11-01",20.7277,21.0326,20.6075,20.7554,413800.0],["2023-11-02",20.7646,21.4485,20.6814,21.4392,1262300.0],["2023-11-03",21.624,21.624,20.9217,21.3191,781400.0],["2023-11-06",21.4669,21.4762,21.0788,21.162,1104700.0],["2023-11-07",20.9125,20.9125,20.4597,20.5243,1564500.0],["2023-11-08",20.5521,20.589,20.2286,20.321,1028800.0],["2023-11-09",20.4504,20.5428,20.1362,20.1547,1191700.0],["2023-11-10",20.2379,20.4504,20.2194,20.3395,468100.0],["2023-11-13",20.2379,20.6537,20.2379,20.5428,484800.0],["2023-11-14",20.7923,20.894,20.4781,20.8478,1009500.0],["2023-11-15",20.7554,21.088,20.5521,20.5705,968800.0],["2023-11-16",20.4597,20.5151,19.9237,20.09,988700.0],["2023-11-17",20.2656,20.5521,20.1362,20.358,1691300.0],["2023-11-20",20.6445,21.1343,20.2194,20.321,1459000.0],["2023-11-21",20.2102,20.3395,19.1012,19.1752,2021800.0],["2023-11-22",19.1752,20.0068,18.6854,19.7758,1768300.0],["2023-11-24",19.7758,20.2748,19.7666,19.859,852700.0],["2023-11-27",19.8405,20.1177,19.6187,20.0715,1213900.0],["2023-11-28",20.1177,20.6445,19.9052,20.0068,936500.0],["2023-11-29",20.0623,20.2009,19.896,19.9606,909500.0],["2023-11-30",20.0261,20.372,19.9887,20.1289,816700.0],["2023-12-01",20.0074,20.4188,19.6521,20.185,876200.0],["2023-12-04",20.0074,20.1663,19.8578,20.0167,589200.0],["2023-12-05",20.0354,20.1476,19.596,19.6054,720500.0],["2023-12-06",19.6334,19.8952,19.4184,19.4277,1004700.0],["2023-12-07",19.4838,19.568,19.3436,19.5399,1183100.0],["2023-12-08",19.6895,19.9326,19.2782,19.6802,825800.0],["2023-12-11",19.5773,19.6428,19.3623,19.4464,621600.0],["2023-12-12",19.3623,19.4464,19.0912,19.1099,1473600.0],["2023-12-13",19.1099,19.9606,19.0351,19.9046,1423400.0],["2023-12-14",20.1757,20.3814,19.998,20.0541,1598700.0],["2023-12-15",20.1102,20.157,19.8391,19.9887,1324600.0],["2023-12-18",20.3907,20.4281,20.1289,20.1383,806200.0],["2023-12-19",20.2505,20.8301,20.0541,20.7553,1275600.0],["2023-12-20",20.9704,21.363,20.8675,20.933,1346000.0],["2023-12-21",20.9423,21.5313,20.9143,21.5313,883900.0],["2023-12-22",21.6248,21.7931,21.522,21.7837,769300.0],["2023-12-26",21.9053,21.952,21.5594,21.9146,521500.0],["2023-12-27",21.8585,21.9146,21.522,21.6435,655800.0],["2023-12-28",21.5874,21.7183,21.5313,21.6996,590800.0],["2023-12-29",21.6809,21.709,21.3817,21.4939,675000.0],["2024-01-02",21.5781,21.8772,21.5033,21.7744,774200.0],["2024-01-03",21.6342,22.0829,21.5594,21.7277,801600.0],["2024-01-04",21.8118,21.9146,21.5687,21.5968,833800.0],["2024-01-05",21.6248,21.709,21.3817,21.5874,938600.0],["2024-01-08",21.2976,21.7557,21.1013,21.737,710900.0],["2024-01-09",21.6435,21.709,21.335,21.6809,549400.0],["2024-01-10",21.6435,21.8585,21.363,21.522,711100.0],["2024-01-11",21.4752,21.4752,21.0545,21.3069,751100.0],["2024-01-12",21.5126,21.8772,21.4285,21.5407,496100.0],["2024-01-16",21.4752,21.5126,20.8021,20.8208,1508400.0],["2024-01-17",20.5403,20.746,20.4188,20.6338,1520300.0],["2024-01-18",20.6618,20.6899,20.3814,20.5309,926900.0],["2024-01-19",20.5403,20.5964,20.3533,20.4375,722800.0],["2024-01-22",20.559,20.587,20.2785,20.559,929000.0],["2024-01-23",20.4655,20.8582,20.4655,20.6244,566700.0],["2024-01-24",20.8675,20.9984,20.6525,20.9049,1205100.0],["2024-01-25",21.148,21.148,20.6057,20.8956,658800.0],["2024-01-26",21.0171,21.4939,20.9984,21.363,1149200.0],["2024-01-29",21.335,21.3443,20.8488,21.0545,1218300.0],["2024-01-30",20.8488,21.2321,20.8488,21.0919,1817500.0],["2024-01-31",20.9423,21.1106,20.3346,20.3907,1478600.0],["2024-02-01",20.5216,20.933,20.3907,20.5777,1156100.0],["2024-02-02",20.4935,20.5777,20.1289,20.2785,788600.0],["2024-02-05",20.0541,20.0541,19.7082,19.783,1005200.0],["2024-02-06",19.8204,20.3907,19.8204,20.2598,1389600.0],["2024-02-07",20.372,20.4094,20.0915,20.1944,1013200.0],["2024-02-08",20.1383,20.2131,19.9606,20.0541,1339600.0],["2024-02-09",20.0541,20.1757,19.8391,19.9046,881900.0],["2024-02-12",20.0822,20.4655,19.998,20.3346,1080100.0],["2024-02-13",20.1476,20.1476,19.5867,19.6521,1082000.0],["2024-02-14",19.8672,19.9046,19.6428,19.8111,955100.0],["2024-02-15",19.8017,20.0915,19.7176,20.0074,887500.0],["2024-02-16",19.998,20.0354,19.8298,19.8672,705300.0],["2024-02-20",19.8859,19.9793,19.6895,19.8111,645800.0],["2024-02-21",19.8391,20.2692,19.7643,20.185,619800.0],["2024-02-22",20.0074,20.185,19.8111,20.0822,675800.0],["2024-02-23",19.9232,20.0261,19.7643,19.8672,677500.0],["2024-02-26",19.8204,19.9606,19.5586,19.7737,832200.0],["2024-02-27",19.9326,19.9326,19.6428,19.783,706900.0],["2024-02-28",19.6708,19.8858,19.4745,19.8298,1034200.0],["2024-02-29",20.0822,20.344,18.6424,18.9696,4042700.0],["2024-03-01",19.2875,20.1009,19.2501,19.4277,1971300.0],["2024-03-04",19.3062,19.381,19.0538,19.1753,1383400.0],["2024-03-05",19.1473,19.6895,19.0538,19.6054,1290600.0],["2024-03-06",19.7082,20.157,19.6241,19.8952,1904000.0],["2024-03-07",19.9793,20.0354,19.6615,19.7176,1678100.0],["2024-03-08",19.8765,19.9419,19.7737,19.8485,1302000.0],["2024-03-11",19.8579,20.2458,19.8295,20.2174,1568900.0],["2024-03-12",21.9676,22.5069,21.5135,21.9866,4405200.0],["2024-03-13",21.8541,22.4691,21.8163,22.3839,2251200.0],["2024-03-14",22.4501,22.4596,22.1474,22.365,1646300.0],["2024-03-15",22.3177,22.6583,22.1379,22.2704,2350000.0],["2024-03-18",22.2136,22.5542,22.0622,22.5447,1720400.0],["2024-03-19",22.4691,22.9705,22.4407,22.8096,1681900.0],["2024-03-20",22.8191,23.3111,22.5258,23.2354,1705500.0],["2024-03-21",23.2354,23.4151,22.9894,23.1313,870900.0],["2024-03-22",22.9989,23.0178,22.6866,22.6866,627000.0],["2024-03-25",22.7623,22.9894,22.4407,22.4501,548000.0],["2024-03-26",22.5069,22.5164,22.1852,22.2515,910500.0],["2024-03-27",22.2798,22.5069,22.2042,22.5069,573500.0],["2024-03-28",22.5447,22.8569,22.4312,22.7623,783300.0],["2024-04-01",22.7056,23.0178,22.4596,22.8286,876000.0],["2024-04-02",22.9232,23.1786,22.6677,23.1597,867600.0],["2024-04-03",23.0178,23.8503,22.9137,23.7652,1801100.0],["2024-04-04",24.1057,24.3423,23.6989,24.0017,1874700.0],["2024-04-05",23.9355,24.172,23.6706,24.0584,1270300.0],["2024-04-08",24.0111,24.1814,23.8692,24.0301,994200.0],["2024-04-09",24.0963,24.1531,23.6138,23.803,817200.0],["2024-04-10",23.5381,24.1436,23.33,24.049,886200.0],["2024-04-11",24.0679,24.5031,23.7179,24.0111,832200.0],["2024-04-12",24.1625,24.2571,23.453,23.6233,845800.0],["2024-04-15",23.68,23.9544,23.4813,23.5097,933700.0],["2024-04-16",23.2354,23.557,22.9042,23.4057,604500.0],["2024-04-17",23.4435,23.7841,23.207,23.434,546700.0],["2024-04-18",23.434,23.6422,23.2448,23.3584,456200.0],["2024-04-19",23.3394,23.9355,23.3205,23.8125,730800.0],["2024-04-22",23.7273,24.1152,23.5381,23.926,919800.0],["2024-04-23",23.8125,24.3423,23.6895,24.1625,491900.0],["2024-04-24",24.0017,24.1152,23.7935,23.8219,753400.0],["2024-04-25",23.8409,23.9638,23.5665,23.6706,1043800.0],["2024-04-26",23.6516,23.8598,23.4719,23.7462,981200.0],["2024-04-29",23.7652,23.8408,23.4435,23.6043,591600.0],["2024-04-30",23.5476,23.68,23.1029,23.1975,695600.0],["2024-05-01",23.1124,23.5003,23.1029,23.2448,1192400.0],["2024-05-02",23.2638,23.6516,23.2638,23.5854,852400.0],["2024-05-03",23.8314,23.8314,23.33,23.576,706700.0],["2024-05-06",23.8787,24.0679,23.7084,23.7841,902700.0],["2024-05-07",23.5949,24.3328,23.5949,24.2382,2799700.0],["2024-05-08",24.2004,24.6923,24.2004,24.5031,1267100.0],["2024-05-09",24.5409,24.7207,24.3801,24.4179,661400.0],["2024-05-10",24.5788,24.6828,24.4463,24.4936,663100.0],["2024-05-13",24.645,25.0045,24.5031,24.8721,1004400.0],["2024-05-14",24.8626,25.2505,24.6639,25.2221,739700.0],["2024-05-15",25.2694,25.6005,24.9477,25.4113,867800.0],["2024-05-16",25.4397,25.5816,25.241,25.487,735900.0],["2024-05-17",25.5343,25.5627,25.241,25.4492,740800.0],["2024-05-20",25.3073,25.8938,25.3073,25.7046,705300.0],["2024-05-21",25.6857,25.7614,25.4397,25.5627,782200.0],["2024-05-22",25.4019,25.7708,25.1748,25.3356,813600.0],["2024-05-23",25.3356,25.8087,24.9856,25.0518,1378800.0],["2024-05-24",25.1748,25.6857,25.0707,25.4302,1208300.0],["2024-05-28",25.5438,25.5911,24.1436,24.5126,2188500.0],["2024-05-29",24.5504,25.0329,23.9828,24.0206,1238900.0],["2024-05-30",24.0206,24.7112,23.9638,24.4653,1031500.0],["2024-05-31",24.522,24.8721,24.3044,24.8721,827900.0],["2024-06-03",25.014,25.0802,24.3517,24.6639,1165600.0],["2024-06-04",24.3233,24.6355,24.1247,24.3517,654500.0],["2024-06-05",24.4369,25.1653,24.4369,24.9099,1064400.0],["2024-06-06",24.7775,25.4586,24.7112,25.2883,826500.0],["2024-06-07",25.1464,25.2883,24.8248,25.118,1075200.0],["2024-06-10",25.2326,26.5984,25.0225,26.4933,1920500.0],["2024-06-11",26.5984,27.2669,26.4551,26.9518,2628200.0],["2024-06-12",27.1714,27.477,26.9517,27.1237,1479900.0],["2024-06-13",27.0377,27.0377,26.5029,26.8753,1103200.0],["2024-06-14",26.7225,26.7607,25.9585,26.1877,800300.0],["2024-06-17",27.9355,28.1742,27.2383,27.3529,2960000.0],["2024-06-18",27.3338,27.6776,27.0664,27.1714,1394900.0],["2024-06-20",27.1714,28.1456,27.0377,27.6776,1443800.0],["2024-06-21",27.6776,27.8686,27.372,27.5821,1086000.0],["2024-06-24",28.518,29.6641,28.4321,29.1006,2712200.0],["2024-06-25",29.7501,29.7787,29.1388,29.3489,1388900.0],["2024-06-26",29.3585,29.9029,28.9287,29.3298,1010200.0],["2024-06-27",29.3298,29.6641,29.1293,29.5877,1230500.0],["2024-06-28",29.7978,30.3422,29.6832,29.9411,2189700.0],["2024-07-01",30.1512,30.2563,29.6164,30.2276,2050200.0],["2024-07-02",30.2945,30.3327,29.5495,29.6259,1563000.0],["2024-07-03",29.8265,30.3804,29.8265,30.0748,453800.0],["2024-07-05",31.1827,32.4338,30.9057,32.0804,3219500.0],["2024-07-08",31.8703,32.1186,31.2113,32.0613,1145400.0],["2024-07-09",32.09,32.6534,31.7366,32.3096,1208900.0],["2024-07-10",32.2523,32.7681,31.9754,32.7585,1154900.0],["2024-07-11",32.7585,33.0355,32.1759,32.7585,1016700.0],["2024-07-12",32.7585,32.9973,32.6343,32.7394,811700.0],["2024-07-15",32.7394,33.3793,32.6917,33.1978,2341900.0],["2024-07-16",33.2838,33.4939,32.854,33.1501,1302200.0],["2024-07-17",32.9973,33.1787,32.386,32.7776,1101900.0],["2024-07-18",32.9495,33.1978,32.4051,32.4624,1469200.0],["2024-07-19",32.5866,32.9877,32.5388,32.6439,806200.0],["2024-07-22",32.6726,33.0641,32.6726,32.7203,1182700.0],["2024-07-23",32.7108,34.8214,32.5771,34.7164,2590900.0],["2024-07-24",34.449,34.8787,33.6945,33.9428,1910300.0],["2024-07-25",33.7231,34.4394,33.6085,33.7709,1354900.0],["2024-07-26",34.0096,34.0669,33.1883,33.6563,992300.0],["2024-07-29",33.8282,33.8282,32.4147,33.0546,1248700.0],["2024-07-30",33.1023,33.5799,32.8922,33.131,629200.0],["2024-07-31",33.5512,33.7613,33.1787,33.3315,652700.0],["2024-08-01",33.3411,33.3411,32.3669,32.749,1557400.0],["2024-08-02",31.9849,32.2046,30.6478,30.8388,1715200.0],["2024-08-05",29.1102,30.3518,27.9737,29.9888,2511400.0],["2024-08-06",29.9411,30.8675,29.7978,30.4855,1012800.0],["2024-08-07",31.0298,31.1827,30.495,30.6287,1153400.0],["2024-08-08",30.6383,31.345,30.6096,31.2209,2277800.0],["2024-08-09",31.2782,31.7366,31.1445,31.4883,864100.0],["2024-08-12",31.5647,32.6917,31.4787,32.0231,1210900.0],["2024-08-13",31.9658,32.2141,31.6602,31.6697,1102300.0],["2024-08-14",32.0518,32.1186,31.5647,32.0518,947500.0],["2024-08-15",32.3287,32.7203,31.1254,31.7652,1912200.0],["2024-08-16",31.7939,31.8799,31.24,31.3641,1217000.0],["2024-08-19",31.2877,31.6888,31.2495,31.5742,697000.0],["2024-08-20",31.6697,31.6697,30.9248,31.1445,1648400.0],["2024-08-21",31.3832,31.5647,31.154,31.4405,725700.0],["2024-08-22",31.4214,31.7079,30.8388,30.8866,889600.0],["2024-08-23",31.1731,31.6506,31.0776,31.3641,1111200.0],["2024-08-26",31.7587,32.3265,31.6625,31.7491,769900.0],["2024-08-27",31.8068,31.9993,31.5181,31.6336,1012100.0],["2024-08-28",31.5181,31.6817,31.3064,31.4989,603400.0],["2024-08-29",31.6528,31.9319,31.5373,31.7683,605200.0],["2024-08-30",31.7587,32.1148,31.5758,32.0378,557800.0],["2024-09-03",31.5566,31.8646,30.3825,30.8348,2370000.0],["2024-09-04",30.7867,31.0658,30.5268,30.7867,792400.0],["2024-09-05",31.0562,31.0562,30.6423,30.8348,678900.0],["2024-09-06",30.7963,30.7963,29.7954,29.9783,945300.0],["2024-09-09",30.0745,30.3632,29.8147,29.9302,1102100.0],["2024-09-10",30.0264,30.0841,29.3912,29.8532,660100.0],["2024-09-11",29.7858,30.1515,29.5452,29.9975,712600.0],["2024-09-12",30.1611,30.7963,30.036,30.2574,1054800.0],["2024-09-13",30.652,30.9984,30.5461,30.6808,540700.0],["2024-09-16",30.9792,31.3545,30.8444,31.2005,1692900.0],["2024-09-17",31.5181,32.3939,31.4026,32.2014,1585600.0],["2024-09-18",32.8462,33.0579,31.3449,31.3737,1672400.0],["2024-09-19",32.7211,33.2793,32.365,33.0868,1226900.0],["2024-09-20",33.0579,33.0772,32.3746,32.8269,1515400.0],["2024-09-23",32.7788,33.3851,32.7596,33.2215,874700.0],["2024-09-24",33.5969,34.3764,33.5102,34.309,1799600.0],["2024-09-25",34.1647,34.2032,33.5487,33.5776,592600.0],["2024-09-26",33.2023,34.6651,32.9713,34.2513,2953600.0],["2024-09-27",34.8865,36.5225,34.771,36.0894,3009800.0],["2024-09-30",35.8777,36.4359,35.1367,35.3773,1650300.0],["2024-10-01",35.1752,36.9652,34.8865,36.8208,2152600.0],["2024-10-02",36.9748,37.5234,36.3974,37.3886,1241600.0],["2024-10-03",37.2732,37.4945,36.8401,37.379,2394000.0],["2024-10-04",37.533,37.6292,37.0614,37.302,1141300.0],["2024-10-07",37.3213,37.5523,37.0326,37.4079,662200.0],["2024-10-08",36.9171,37.2154,36.5995,37.1096,641200.0],["2024-10-09",36.8016,37.0807,36.4166,36.7631,790500.0],["2024-10-10",36.715,37.0903,36.4551,36.6572,514300.0],["2024-10-11",36.5706,37.5715,36.176,37.4945,1135600.0],["2024-10-14",37.379,37.918,37.0711,37.7447,641800.0],["2024-10-15",37.0999,37.4271,36.6284,36.6572,849300.0],["2024-10-16",36.8882,37.3309,36.6765,36.9844,1014400.0],["2024-10-17",37.0903,37.764,36.8497,36.8497,616600.0],["2024-10-18",36.8401,36.9075,36.1953,36.3493,594000.0],["2024-10-21",36.7823,36.8016,36.0124,36.0413,825900.0],["2024-10-22",36.0413,36.0413,35.5505,35.6371,576900.0],["2024-10-23",35.3773,36.2049,35.2618,35.5216,1267100.0],["2024-10-24",35.6275,36.3012,35.2618,36.0991,788600.0],["2024-10-25",36.407,36.9171,36.0221,36.1376,651500.0],["2024-10-28",35.5794,36.0509,35.4735,35.7141,916700.0],["2024-10-29",35.666,35.666,34.6459,35.3195,630200.0],["2024-10-30",35.3195,35.7815,35.2329,35.3003,419500.0],["2024-10-31",35.3388,36.0509,34.8864,34.8961,642100.0],["2024-11-01",35.0501,35.743,34.54,34.5785,1269100.0],["2024-11-04",34.4437,34.9442,34.1743,34.2224,997600.0],["2024-11-05",34.6266,35.2329,34.232,35.0885,1137300.0],["2024-11-06",36.6572,37.61,35.8007,36.7342,1671800.0],["2024-11-07",36.8497,37.5715,36.7535,37.3694,841600.0],["2024-11-08",36.9267,37.0807,35.8777,36.5321,1156300.0],["2024-11-11",36.5706,36.8305,35.9643,36.6669,1376900.0],["2024-11-12",35.2714,36.2434,34.7325,35.0789,1454600.0],["2024-11-13",34.8383,34.9249,33.5391,33.568,1301400.0],["2024-11-14",33.6546,34.2609,33.491,33.6738,3266500.0],["2024-11-15",33.8278,34.0973,32.5094,32.7211,1128500.0],["2024-11-18",32.7211,33.3563,32.3169,33.1445,1184500.0],["2024-11-19",32.9232,33.7123,32.8077,33.5872,509800.0],["2024-11-20",33.5776,34.6747,33.2504,34.6266,752700.0],["2024-11-21",34.7421,35.5794,34.2032,35.4735,1273700.0],["2024-11-22",35.5216,35.6949,35.1655,35.5312,731700.0],["2024-11-25",37.7598,40.2597,37.4594,39.9593,3843400.0],["2024-11-26",39.6299,39.7365,37.9149,38.2831,2326000.0],["2024-11-27",38.2443,38.8547,37.9827,38.0699,1056400.0],["2024-11-29",38.0021,38.6997,37.6339,38.1474,578000.0],["2024-12-02",38.2346,38.6706,37.7211,38.4187,1182200.0],["2024-12-03",38.6512,39.1939,38.283,38.7288,1874900.0],["2024-12-04",38.7288,39.4361,38.564,39.2908,1716500.0],["2024-12-05",39.3004,41.3546,39.2908,40.967,2862500.0],["2024-12-06",40.8217,41.1802,39.7268,41.1318,1456300.0],["2024-12-09",41.7713,42.5077,40.7732,40.8217,2145300.0],["2024-12-10",40.7151,41.9263,40.6763,41.3546,1271400.0],["2024-12-11",41.6356,42.5852,40.5213,42.1879,1857000.0],["2024-12-12",41.8778,42.6724,41.6453,42.2364,1064700.0],["2024-12-13",42.2267,42.5561,41.2674,42.1298,1234100.0],["2024-12-16",41.9747,42.7111,41.248,41.3643,1230900.0],["2024-12-17",41.1318,41.1705,39.8915,40.8895,2089200.0],["2024-12-18",40.9864,41.2577,39.1454,39.3489,1782000.0],["2024-12-19",40.6667,41.1511,39.533,40.2113,2463300.0],["2024-12-20",39.8237,40.9961,39.6783,40.0465,1564600.0],["2024-12-23",39.969,41.0058,39.7752,40.5407,781200.0],["2024-12-24",41.1899,41.655,40.5988,41.4709,699300.0],["2024-12-26",41.4806,41.4806,40.9186,41.0833,462200.0],["2024-12-27",41.0833,41.2383,40.3081,40.5891,527600.0],["2024-12-30",40.4535,41.0639,40.0853,40.6376,684600.0],["2024-12-31",40.5504,41.3449,40.2403,41.0058,1635600.0],["2025-01-02",41.4418,42.9824,41.4031,42.4786,2425200.0],["2025-01-03",42.9534,42.9534,41.4612,42.1491,2184400.0],["2025-01-06",42.3817,42.7402,41.6065,41.6162,833200.0],["2025-01-07",41.8681,42.1104,40.686,40.7248,819600.0],["2025-01-08",40.3081,40.8798,39.3586,40.531,811200.0],["2025-01-10",40.8604,41.0058,39.8043,40.095,858500.0],["2025-01-13",39.9303,40.1822,39.2035,40.1047,1111600.0],["2025-01-14",40.2112,41.1317,40.0368,40.8508,515000.0],["2025-01-15",41.6647,41.6647,40.7248,40.8604,648200.0],["2025-01-16",40.5019,41.0252,39.8915,39.9496,1609000.0],["2025-01-17",39.9303,40.6279,39.8915,40.5213,1401500.0],["2025-01-21",41.2577,41.4903,39.4555,40.3275,1211400.0],["2025-01-22",40.2209,40.5601,39.5717,39.9206,784000.0],["2025-01-23",39.9496,40.3178,39.1551,39.2132,1204000.0],["2025-01-24",39.2423,39.4942,38.7191,38.8935,912100.0],["2025-01-27",38.409,38.6416,37.5273,37.818,1085300.0],["2025-01-28",37.8373,38.2152,37.5854,37.7792,684200.0],["2025-01-29",37.6242,38.816,37.6242,38.564,573900.0],["2025-01-30",39.097,39.8721,38.9904,39.3489,699900.0],["2025-01-31",39.3683,39.9303,38.8935,39.4845,900800.0],["2025-02-03",38.4187,40.4244,38.128,40.376,1424600.0],["2025-02-04",40.2113,41.4321,40.1047,41.4127,1022900.0],["2025-02-05",41.3837,41.8972,41.1027,41.6841,1642200.0],["2025-02-06",41.7616,41.9941,39.4458,39.5621,2656000.0],["2025-02-07",39.8818,40.5795,39.3876,39.4361,758700.0],["2025-02-10",39.7558,40.4729,39.7365,40.0465,595800.0],["2025-02-11",39.9303,39.9303,38.6706,39.097,780500.0],["2025-02-12",38.6222,39.4845,38.3799,39.0194,848900.0],["2025-02-13",39.1745,39.969,39.0291,39.7074,574600.0],["2025-02-14",39.969,40.2791,39.3683,39.4361,495300.0],["2025-02-18",39.6202,40.0368,39.4942,39.5427,566100.0],["2025-02-19",39.2423,39.688,38.8935,39.5136,549400.0],["2025-02-20",39.2229,39.6977,38.6609,39.5717,712500.0],["2025-02-21",40.0465,40.1919,37.4982,37.7404,1101200.0],["2025-02-24",37.8373,38.6997,37.566,38.3315,1360600.0],["2025-02-25",38.69,38.8547,36.2095,37.0816,1555100.0],["2025-02-26",37.2753,37.9342,36.975,37.256,991500.0],["2025-02-27",36.5486,38.6222,36.3355,37.2075,1237300.0],["2025-02-28",36.8103,37.8373,36.3258,37.1494,2084300.0],["2025-03-03",37.7114,37.7598,35.3568,35.6572,2880300.0],["2025-03-04",35.2212,35.5797,34.0972,34.9402,2464200.0],["2025-03-05",34.8917,35.415,33.4868,34.6107,2486900.0],["2025-03-06",34.3007,34.5914,31.9461,32.043,2858400.0],["2025-03-07",32.5081,33.5449,31.3357,31.6748,3739600.0],["2025-03-10",31.5973,32.2562,30.1439,30.3668,3726100.0],["2025-03-11",30.7672,32.0174,30.65,31.2556,3155000.0],["2025-03-12",32.1737,33.5119,32.164,33.2481,2468600.0],["2025-03-13",33.4337,33.463,31.8319,31.9295,2699500.0],["2025-03-14",32.3007,33.1505,32.164,33.0723,2100400.0],["2025-03-17",33.2091,34.4202,33.1309,34.2346,1316800.0],["2025-03-18",34.1565,34.7035,33.7951,34.2249,1137900.0],["2025-03-19",35.3677,36.7742,35.2602,36.3346,1859500.0],["2025-03-20",36.1881,37.7021,35.8658,37.409,2662400.0],["2025-03-21",36.8523,37.3797,36.5593,36.8816,2167400.0],["2025-03-24",37.2137,40.2123,37.2137,39.7239,4484500.0],["2025-03-25",39.763,40.1244,39.2453,39.4114,1579500.0],["2025-03-26",39.4993,39.6946,38.5518,38.796,1240500.0],["2025-03-27",38.5225,38.5323,37.829,38.3076,1304700.0],["2025-03-28",38.3369,38.503,36.7937,36.9988,1280600.0],["2025-03-31",36.1881,37.4969,35.2993,37.1063,1957900.0],["2025-04-01",36.9597,37.0183,35.8463,36.1881,1063900.0],["2025-04-02",35.4946,36.7156,35.4556,36.2369,1690500.0],["2025-04-03",34.2835,34.9281,32.9063,32.9844,2109700.0],["2025-04-04",31.2361,31.6951,28.8724,29.9858,4899200.0],["2025-04-07",29.1068,33.1016,29.0286,31.6658,3444100.0],["2025-04-08",33.2091,33.2188,30.6891,31.3533,2716900.0],["2025-04-09",31.363,35.0356,30.0347,34.2835,2742000.0],["2025-04-10",33.2579,33.9416,31.6463,32.6133,1594100.0],["2025-04-11",32.8281,36.4811,32.8281,36.403,3751900.0],["2025-04-14",37.4676,37.4872,35.6314,35.8658,1853300.0],["2025-04-15",35.9439,36.6765,35.6021,36.1784,1483500.0],["2025-04-16",35.9537,36.9109,35.7193,36.4518,1236800.0],["2025-04-17",36.569,37.4188,36.569,37.243,1021000.0],["2025-04-21",36.6765,36.7937,35.7974,36.5788,991000.0],["2025-04-22",37.243,39.89,37.0574,37.956,1599700.0],["2025-04-23",38.4346,38.7765,37.8779,38.5909,1292700.0],["2025-04-24",38.7569,39.636,38.5909,39.2355,1010600.0],["2025-04-25",39.0304,39.4797,38.8644,39.3723,826700.0],["2025-04-28",40.1146,40.2513,39.2453,40.1048,1329200.0],["2025-04-29",39.7044,41.0034,39.4016,40.5346,1447300.0],["2025-04-30",39.9486,41.8239,39.7044,41.5211,2451200.0],["2025-05-01",41.2574,41.9118,40.9253,41.5602,1407200.0],["2025-05-02",42.3611,43.2695,38.0048,38.7179,5435600.0],["2025-05-05",38.5518,39.47,38.4639,38.9035,1859200.0],["2025-05-06",38.8155,39.8411,38.6788,39.1379,1206200.0],["2025-05-07",39.2258,39.47,37.79,38.083,1462100.0],["2025-05-08",38.8253,38.8253,36.989,37.4774,2364400.0],["2025-05-09",37.7021,37.956,36.569,36.989,1594900.0],["2025-05-12",38.2783,38.4834,36.9402,37.0672,1657700.0],["2025-05-13",37.0379,39.5579,36.7742,38.9132,2905000.0],["2025-05-14",38.8253,39.5872,38.8253,38.9621,1386500.0],["2025-05-15",38.4444,38.6202,37.9267,38.1123,1339100.0],["2025-05-16",38.4346,38.6788,37.79,38.5616,2340000.0],["2025-05-19",37.9072,38.4835,37.409,38.3858,899500.0],["2025-05-20",38.3858,38.8839,38.0635,38.796,1105800.0],["2025-05-21",38.4639,38.7569,37.4774,37.4969,1341200.0],["2025-05-22",37.3016,37.4481,36.4225,36.5886,1559000.0],["2025-05-23",36.1881,36.9109,35.8658,36.8523,1944400.0],["2025-05-27",37.1746,38.7081,36.8718,38.2002,4028400.0],["2025-05-28",38.3955,40.9839,38.3955,40.5444,2555200.0],["2025-05-29",40.5932,41.4332,40.0951,40.8569,1325600.0],["2025-05-30",40.9253,41.0132,40.183,40.2025,965200.0],["2025-06-02",40.8569,41.3355,39.7239,40.7299,1077500.0],["2025-06-03",40.7594,41.2507,40.1109,40.9363,1797900.0],["2025-06-04",40.9953,41.7027,40.4548,40.5039,925100.0],["2025-06-05",40.8282,41.5455,40.3369,41.0935,927100.0],["2025-06-06",41.5848,41.5848,40.5334,41.2311,952600.0],["2025-06-09",41.3392,41.4866,40.8282,40.9854,1392900.0],["2025-06-10",41.2114,41.3785,40.3664,40.9953,868300.0],["2025-06-11",41.29,41.5848,40.7791,41.1918,1087900.0],["2025-06-12",41.123,41.575,40.897,41.5455,1057200.0],["2025-06-13",42.253,42.6559,41.4866,41.516,1776800.0],["2025-06-16",41.6831,42.6756,41.4374,41.7617,1006000.0],["2025-06-17",41.9484,42.1744,41.6241,41.8895,832900.0],["2025-06-18",41.9189,42.086,41.5554,41.5848,737500.0],["2025-06-20",41.8108,42.027,40.7987,40.8479,904500.0],["2025-06-23",40.9068,42.0172,40.1699,40.4548,913600.0],["2025-06-24",40.219,41.0542,39.7964,40.7987,1060000.0],["2025-06-25",40.9068,40.9461,40.1993,40.3762,631800.0],["2025-06-26",40.6612,42.5773,40.4843,40.9265,10919700.0],["2025-06-27",40.8184,41.3981,40.0519,40.7005,2458500.0],["2025-06-30",40.5138,40.9166,39.993,40.4745,1887900.0],["2025-07-01",40.8479,40.9265,39.3641,39.423,2630100.0],["2025-07-02",39.5017,40.2288,39.3051,40.1797,1068000.0],["2025-07-03",40.0618,40.838,40.0618,40.7693,581700.0],["2025-07-07",40.6022,41.0739,40.5039,41.0051,792800.0],["2025-07-08",40.9756,41.5554,40.3565,41.1721,891000.0],["2025-07-09",41.0837,41.2114,39.767,39.9537,1349700.0],["2025-07-10",39.9537,40.1305,39.5017,39.9144,788300.0],["2025-07-11",39.9144,40.5432,39.7571,40.0618,426600.0],["2025-07-14",40.0225,40.6808,39.6589,40.3467,1038000.0],["2025-07-15",40.445,40.4745,39.5901,39.7768,717500.0],["2025-07-16",39.8456,39.9831,39.2364,39.6589,967200.0],["2025-07-17",39.5311,40.3566,39.3248,40.3467,660600.0],["2025-07-18",40.8184,40.9756,40.1109,40.2779,810000.0],["2025-07-21",40.2779,40.671,39.2855,39.5017,860300.0],["2025-07-22",39.5017,39.9537,39.423,39.5508,1305500.0],["2025-07-23",39.6589,40.1207,39.5311,39.9045,583400.0],["2025-07-24",39.6785,40.5629,39.6294,40.1011,615700.0],["2025-07-25",40.0421,40.1011,39.5508,39.8358,517500.0],["2025-07-28",40.3467,41.2016,39.4034,39.6785,848200.0],["2025-07-29",39.7277,40.3762,39.5213,40.1993,977900.0],["2025-07-30",40.3271,41.3785,39.9438,40.7987,1286900.0],["2025-07-31",40.5727,41.0346,40.0618,40.445,645900.0],["2025-08-01",39.8259,40.3074,39.2069,39.7768,815700.0],["2025-08-04",40.2878,41.4669,40.1109,40.3074,758000.0],["2025-08-05",40.3467,41.0542,39.8751,41.0542,1013200.0],["2025-08-06",41.3097,41.4178,40.612,40.6906,878200.0],["2025-08-07",41.0935,41.4374,40.2485,40.6415,1061100.0],["2025-08-08",40.7791,40.9461,39.6294,39.7375,1274900.0],["2025-08-11",39.7375,40.0716,39.0791,39.4329,1380300.0],["2025-08-12",39.6196,40.0028,39.423,39.7277,865900.0],["2025-08-13",39.7964,40.0912,39.0595,39.4918,1437700.0],["2025-08-14",39.6491,40.7791,38.863,39.6785,2875800.0],["2025-08-15",39.4329,39.9635,39.2265,39.708,1111800.0],["2025-08-18",40.2779,41.6143,39.9438,40.612,1466000.0],["2025-08-19",40.2878,40.8086,40.1207,40.5236,800200.0],["2025-08-20",40.8184,41.1328,40.2583,40.9461,750000.0],["2025-08-21",40.8872,42.5773,40.8675,42.5085,1423900.0],["2025-08-22",42.6362,44.2576,42.2628,44.0611,2174100.0],["2025-08-25",43.0195,43.8842,41.9779,43.501,1833900.0],["2025-08-26",43.4812,45.2995,43.1749,45.0228,1948400.0],["2025-08-27",45.1019,45.4378,44.0939,44.2125,1073700.0],["2025-08-28",44.2224,44.6176,43.8172,44.3409,999500.0],["2025-08-29",44.4398,44.5287,43.1551,43.3033,1029800.0],["2025-09-02",42.74,43.0266,42.493,42.6313,948800.0],["2025-09-03",42.4831,43.3923,42.2361,43.3132,1030500.0],["2025-09-04",43.2341,43.4417,42.9772,43.333,681900.0],["2025-09-05",43.2737,43.7777,42.5918,43.6986,889500.0],["2025-09-08",43.2836,43.3824,40.0422,40.7241,3891700.0],["2025-09-09",40.9217,41.5443,40.7439,40.8723,1831400.0],["2025-09-10",40.9613,41.9099,40.9613,41.2083,1081600.0],["2025-09-11",41.0502,41.3961,40.141,40.1806,1129500.0],["2025-09-12",40.3387,40.9119,40.0916,40.1905,1225400.0],["2025-09-15",40.2102,40.2201,39.4394,39.5975,1381300.0],["2025-09-16",39.6964,39.9632,39.1331,39.3702,1463800.0],["2025-09-17",39.4295,40.1806,39.2517,39.4592,956200.0],["2025-09-18",39.6371,40.0225,39.2517,39.5481,1286700.0],["2025-09-19",39.558,39.6667,38.6686,38.6983,1617400.0],["2025-09-22",38.975,39.8248,38.7477,39.6371,1520700.0],["2025-09-23",39.4493,40.5264,39.4493,39.8643,1007500.0],["2025-09-24",39.9731,40.981,39.9731,40.7537,1385700.0],["2025-09-25",40.309,40.7142,39.8051,40.0916,1199000.0],["2025-09-26",40.1114,40.9119,39.9533,40.1312,807200.0],["2025-09-29",40.062,40.1509,39.4197,39.726,666400.0],["2025-09-30",40.734,41.1589,39.6667,39.9335,2082500.0],["2025-10-01",39.6074,40.0818,39.3702,39.6469,1028000.0],["2025-10-02",39.5481,39.7359,38.6884,38.8663,1257300.0],["2025-10-03",39.0639,39.222,38.3722,38.8366,1218100.0],["2025-10-06",39.0837,39.1331,38.5105,38.8267,887100.0],["2025-10-07",38.9058,38.9354,37.9472,38.1547,1684000.0],["2025-10-08",38.2239,38.3524,37.7199,37.7595,1015100.0],["2025-10-09",37.8583,38.6093,37.631,38.5303,1379300.0],["2025-10-10",38.9453,39.9138,38.4216,38.5303,1811300.0],["2025-10-13",38.9453,39.4197,38.4512,39.0244,1179500.0],["2025-10-14",38.1547,38.5896,37.6112,37.6705,972800.0],["2025-10-15",38.2338,39.3505,37.8978,38.6291,1490900.0],["2025-10-16",38.9157,39.0145,37.5519,37.7496,1068600.0],["2025-10-17",37.5519,37.8879,37.0974,37.6211,1362700.0],["2025-10-20",37.9275,38.135,37.5124,37.9373,834000.0],["2025-10-21",37.799,37.9373,37.3444,37.6705,829000.0],["2025-10-22",37.6903,37.8682,37.1567,37.6508,1056400.0],["2025-10-23",38.5994,39.0343,37.7595,37.9373,1328400.0],["2025-10-24",38.0955,38.5303,37.5519,37.6705,1039300.0],["2025-10-27",40.7043,42.2163,40.1905,41.0403,3208800.0],["2025-10-28",40.902,40.981,39.9039,40.5462,1712000.0],["2025-10-29",40.5462,41.3368,39.9236,40.1707,838300.0],["2025-10-30",40.0027,40.5462,39.6865,40.0126,773700.0],["2025-10-31",39.8644,40.7142,39.5975,40.566,858500.0],["2025-11-03",40.5166,40.813,39.9138,40.734,969700.0],["2025-11-04",39.6272,40.0818,39.3604,40.0521,1167800.0],["2025-11-05",40.1312,40.7142,38.6785,39.1528,2372300.0],["2025-11-06",38.9651,39.4098,38.5994,38.7279,1495300.0],["2025-11-07",38.382,38.5402,37.6508,37.967,1775400.0],["2025-11-10",38.8168,39.0441,38.2042,38.5896,1972600.0],["2025-11-11",38.5797,38.9354,37.8188,37.9472,2003300.0],["2025-11-12",37.7693,37.8879,37.1567,37.6705,2239000.0],["2025-11-13",37.4926,37.6903,37.2258,37.4828,1333900.0],["2025-11-14",36.8108,38.135,36.7317,37.9176,986400.0],["2025-11-17",37.8977,38.1663,36.8831,37.0721,988000.0],["2025-11-18",36.6842,37.1716,36.3261,36.9328,1513600.0],["2025-11-19",36.7538,37.271,36.5151,36.535,862800.0],["2025-11-20",36.9925,37.5694,36.0277,36.1669,1178200.0],["2025-11-21",36.0675,36.157,35.6,35.8984,1038800.0],["2025-11-24",35.6994,35.6994,34.834,35.1424,1573000.0],["2025-11-25",35.7094,36.2763,35.2717,36.2266,1980500.0],["2025-11-26",36.3062,36.8334,36.3062,36.6344,1007700.0],["2025-11-28",36.6742,37.0423,36.3957,36.7538,526200.0],["2025-12-01",36.6543,36.9826,36.3758,36.7438,1262500.0],["2025-12-02",36.903,37.3904,36.7339,37.1616,958900.0],["2025-12-03",37.1417,38.3652,37.082,38.0071,1377800.0],["2025-12-04",38.3254,38.9023,38.2458,38.5144,912700.0],["2025-12-05",38.584,38.7432,37.9474,38.0668,830100.0],["2025-12-08",38.2956,38.594,37.8778,38.4647,875100.0],["2025-12-09",38.3055,38.8128,38.027,38.2856,760500.0],["2025-12-10",38.2956,38.4249,37.2511,37.3506,1463700.0],["2025-12-11",37.3208,37.5396,36.8035,36.8433,2561200.0],["2025-12-12",36.8433,37.2412,36.4056,36.8035,1090300.0],["2025-12-15",36.8732,36.8732,36.3758,36.6543,874600.0],["2025-12-16",36.6344,37.1517,36.3161,36.7936,1134100.0],["2025-12-17",37.0124,37.4302,36.3659,36.8135,970700.0],["2025-12-18",36.8035,36.9428,36.3957,36.8732,894200.0],["2025-12-19",36.8732,38.1861,36.8732,37.8877,2723200.0],["2025-12-22",37.9474,38.1663,36.893,37.092,2110700.0],["2025-12-23",37.092,37.2412,36.7637,37.0621,544000.0],["2025-12-24",36.9328,37.1119,36.5549,36.9527,599500.0],["2025-12-26",37.092,37.092,36.7239,36.8533,647600.0],["2025-12-29",36.893,37.3904,36.8632,37.3009,531800.0],["2025-12-30",37.4202,37.5694,37.0224,37.092,622700.0],["2025-12-31",37.1716,37.3307,36.9328,37.0124,460900.0],["2026-01-02",37.0124,37.7684,36.9826,37.7485,1206400.0],["2026-01-05",38.2956,38.405,37.4401,37.9275,963000.0],["2026-01-06",37.8579,38.5542,37.3904,37.4003,1058700.0],["2026-01-07",37.4003,38.8426,37.4003,38.1662,1556100.0],["2026-01-08",38.3652,39.3997,38.2856,39.2306,1201600.0],["2026-01-09",39.3201,39.8672,38.5741,38.7233,739300.0],["2026-01-12",38.7631,38.7631,38.017,38.3851,872500.0],["2026-01-13",38.6735,39.2405,38.6437,39.0714,940900.0],["2026-01-14",39.1311,39.9368,38.9918,39.8572,1032300.0],["2026-01-15",39.4991,39.8075,39.0913,39.3201,656000.0],["2026-01-16",39.3698,40.0363,39.3599,39.3897,853600.0],["2026-01-20",39.0913,39.6782,38.6139,38.6437,1385900.0],["2026-01-21",38.773,40.096,38.773,40.0761,1656600.0],["2026-01-22",40.0761,40.5336,39.7578,40.265,837900.0],["2026-01-23",40.2352,40.8619,40.0462,40.2452,967900.0],["2026-01-26",40.3048,40.5137,39.4395,39.4991,827800.0],["2026-01-27",39.6782,40.4938,39.5489,40.0064,773000.0],["2026-01-28",40.7425,41.2796,40.3745,40.6729,1356800.0],["2026-01-29",41.1205,41.767,40.4441,40.7723,952900.0],["2026-01-30",40.1357,41.1503,39.718,40.3745,874800.0],["2026-02-02",40.7425,41.2796,40.5336,40.9912,1527900.0],["2026-02-03",41.0807,41.3393,40.0363,41.3095,1131200.0],["2026-02-04",41.3095,41.3095,39.6483,40.3645,1279900.0],["2026-02-05",39.8771,40.5635,39.4892,40.2849,1219000.0],["2026-02-06",40.5833,42.1251,40.4839,42.0455,2016900.0],["2026-02-09",41.9361,43.0303,41.5283,42.9507,1523300.0],["2026-02-10",42.9308,43.8957,42.7717,43.3784,1780800.0],["2026-02-11",44.0051,44.3234,43.4679,43.9653,1413000.0],["2026-02-12",44.1941,44.2438,43.0402,43.3685,704500.0],["2026-02-13",43.4282,43.7664,43.0701,43.2093,1247500.0],["2026-02-17",43.3187,43.9553,42.7219,43.9355,908600.0],["2026-02-18",44.1742,44.4527,43.7962,44.2538,722600.0],["2026-02-19",44.5124,45.5667,44.0648,45.2584,1475000.0],["2026-02-20",45.3181,45.6463,44.9401,45.5469,1214200.0],["2026-02-23",45.5071,45.9845,44.8804,45.1689,1399700.0],["2026-02-24",45.0594,45.0594,44.1841,44.6317,1435200.0],["2026-02-25",43.5177,43.7664,41.4587,42.8711,3300900.0],["2026-02-26",42.5926,43.3088,42.4036,43.0004,1546500.0],["2026-02-27",42.9408,44.4328,42.7319,44.2239,1530700.0],["2026-03-02",45.8453,46.7305,44.761,45.895,3615700.0],["2026-03-03",45.5767,46.2133,44.0449,45.5071,2992800.0],["2026-03-04",45.149,46.9593,45.149,46.4023,3320400.0],["2026-03-05",46.6708,46.6907,45.328,46.0044,3347900.0],["2026-03-06",45.9845,47.2279,45.5071,46.83,3217100.0],["2026-03-09",47.35,47.35,45.34,45.55,2529800.0],["2026-03-10",45.07,45.87,44.84,45.05,1584000.0],["2026-03-11",44.58,45.96,44.54,45.68,1813000.0],["2026-03-12",45.88,46.03,44.51,44.79,1582800.0],["2026-03-13",44.55,44.84,42.89,42.94,1853100.0],["2026-03-16",43.3,45.01,43.3,44.86,2992000.0],["2026-03-17",44.95,46.38,44.79,46.31,1560900.0],["2026-03-18",46.31,48.0,46.15,47.98,3188600.0],["2026-03-19",48.91,51.75,48.5,50.96,9903200.0],["2026-03-20",51.7,53.36,51.51,52.67,6712300.0],["2026-03-23",50.61,53.09,50.6,52.8,4864100.0],["2026-03-24",53.51,54.9,53.39,54.51,4281300.0],["2026-03-25",53.6,53.94,52.61,53.09,3178200.0],["2026-03-26",55.04,55.8,53.88,54.06,3978800.0],["2026-03-27",54.16,55.08,53.52,55.03,2727900.0],["2026-03-30",55.41,55.41,53.91,54.08,1905800.0],["2026-03-31",53.66,55.68,53.58,54.11,3496500.0],["2026-04-01",53.0,53.87,52.69,53.65,1620900.0],["2026-04-02",54.43,56.21,54.38,55.29,1980600.0],["2026-04-06",55.35,56.16,54.56,55.75,1231000.0],["2026-04-07",56.08,56.82,54.22,54.44,2363300.0],["2026-04-08",52.22,55.07,51.95,54.87,1849900.0],["2026-04-09",54.9,55.84,53.17,53.39,1314300.0],["2026-04-10",53.08,53.52,52.47,53.28,1201300.0],["2026-04-13",53.79,54.38,53.35,53.42,844200.0],["2026-04-14",53.1,53.34,52.51,52.99,765600.0],["2026-04-15",52.65,54.0,52.17,53.83,1330200.0],["2026-04-16",54.09,54.27,52.85,53.29,841900.0],["2026-04-17",52.4,52.4,50.68,51.84,1765100.0],["2026-04-20",52.21,52.69,51.69,52.54,922000.0],["2026-04-21",52.87,53.12,52.25,52.83,694300.0],["2026-04-22",53.03,53.1,51.59,52.66,1139400.0],["2026-04-23",53.0,53.53,52.35,52.68,523000.0],["2026-04-24",52.26,52.74,51.91,52.63,785000.0],["2026-04-27",52.63,53.24,52.34,52.83,638400.0],["2026-04-28",53.36,53.67,52.48,52.84,1615100.0],["2026-04-29",53.25,54.36,53.07,53.93,1076200.0],["2026-04-30",53.48,55.03,53.37,54.99,1223300.0],["2026-05-01",55.04,55.94,54.58,55.7,1381700.0],["2026-05-04",55.39,56.5,55.39,56.4,2193300.0],["2026-05-05",56.34,57.29,56.12,57.09,1590700.0],["2026-05-06",55.7,56.05,53.93,54.66,1304900.0],["2026-05-07",54.35,55.22,53.25,55.03,1834600.0],["2026-05-08",54.87,55.76,54.29,55.7,1717100.0],["2026-05-11",55.75,57.0,54.86,56.82,1595800.0],["2026-05-12",56.82,57.79,56.45,57.36,1427200.0],["2026-05-13",57.34,57.38,55.87,56.68,1914000.0],["2026-05-14",56.68,57.52,56.35,57.23,2013500.0],["2026-05-15",57.35,57.56,56.73,57.04,1880900.0],["2026-05-18",56.92,57.47,56.71,56.78,1454600.0],["2026-05-19",56.6,57.18,55.51,55.65,2191000.0],["2026-05-20",56.64,57.54,55.05,55.46,2188900.0],["2026-05-21",56.36,56.58,52.27,52.31,2494100.0],["2026-05-22",51.91,52.59,51.59,52.36,1558600.0],["2026-05-26",52.02,52.31,50.87,51.82,1854200.0],["2026-05-27",51.01,51.19,50.0,50.28,1826800.0],["2026-05-28",50.42,50.87,49.22,49.32,1803700.0],["2026-05-29",48.82,50.08,48.49,49.75,1688500.0],["2026-06-01",49.5,51.24,49.38,50.59,1172000.0],["2026-06-02",50.6,51.86,50.46,51.49,1489900.0],["2026-06-03",51.55,52.41,50.91,51.68,1559500.0],["2026-06-04",51.67,51.99,51.36,51.41,1408300.0],["2026-06-05",51.53,51.98,50.65,50.67,1168300.0],["2026-06-08",50.93,51.26,49.97,50.75,934600.0],["2026-06-09",50.58,50.98,49.71,50.71,1306100.0],["2026-06-10",50.77,51.66,50.58,50.83,768800.0],["2026-06-11",51.44,51.84,50.25,50.55,933300.0],["2026-06-12",50.55,51.42,50.4,51.17,1295100.0],["2026-06-15",50.47,51.2,50.19,51.2,1048000.0],["2026-06-16",50.65,51.17,49.49,49.59,1346800.0],["2026-06-17",49.5,49.64,49.09,49.45,1207800.0],["2026-06-18",49.45,49.69,48.47,49.6,1633600.0],["2026-06-22",49.46,51.43,49.36,50.75,1196600.0],["2026-06-23",50.53,51.37,50.01,51.21,763600.0],["2026-06-24",50.54,50.71,49.14,49.83,987200.0],["2026-06-25",49.31,50.23,49.2,50.05,1586900.0],["2026-06-26",49.82,50.11,49.4,49.76,2294000.0],["2026-06-29",50.1,50.36,49.18,49.65,1612700.0],["2026-06-30",49.65,50.3,49.0,49.84,996200.0],["2026-07-01",49.42,50.35,49.42,49.7,930200.0],["2026-07-02",50.08,50.44,48.53,49.01,1213400.0],["2026-07-06",49.01,50.55,48.865,49.56,1012937.929034],["2026-07-07",50.04,51.1,49.58,50.495,961394.258862],["2026-07-08",51.1,52.11,50.54,51.47,929250.291886],["2026-07-09",51.35,51.485,50.195,50.87,673125.501224],["2026-07-10",50.87,51.3,50.6725,51.24,596243.994001],["2026-07-13",51.42,51.96,50.85,51.07,733370.637848],["2026-07-14",51.69,52.13,51.51,51.92,597368.016541],["2026-07-15",51.92,51.9232,50.295,50.7,723204.274622],["2026-07-16",50.47,51.06,49.63,49.76,813144.610258],["2026-07-17",49.54,49.85,49.07,49.65,891544.451846],["2026-07-20",49.505,50.52,49.505,49.65,684311.852026],["2026-07-21",49.69,50.4608,49.44,49.76,1086179.945679],["2026-07-22",49.83,50.98,49.5,49.73,3900426.758031],["2026-07-23",50.39,50.42,49.78,49.83,1805727.705847],["2026-07-24",49.85,50.77,48.46,48.62,1301866.60051],["2026-07-27",48.07,49.17,47.84,48.98,1702477.480322],["2026-07-28",49.24,49.45,48.36,48.68,1983388.994908],["2026-07-29",49.56,49.66,47.27,47.35,1960216.024851],["2026-07-30",47.43,48.435,47.26,48.235,1972217.247715],["2026-07-31",48.78,49.39,48.09,49.15,744150.68511],["2026-08-03",48.54,49.19,47.98,49.16,788167.38891],["2026-08-04",49.33,49.88,48.94,49.43,1174181.648689],["2026-08-05",49.58,50.38,48.8,50.21,891576.854728],["2026-08-06",50.595,51.34,50.565,51.02,800420.165421],["2026-08-07",51,51,49.94,50.43,599269.607388],["2026-08-10",50.82,51.37,50.45,50.5,219309.673706],["2026-08-11",50.92,51.26,50.2632,50.84,936765.598232],["2026-08-12",50.78,51.64,50.7523,51.07,872791.016735],["2026-08-13",55.27,55.5,51.07,51.21,3193016.159295]]}