{"t":"ATI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-11-29",17.3068,17.3068,16.8027,16.9708,30700.0],["1999-11-30",16.9707,17.4328,16.9287,16.9287,218800.0],["1999-12-01",16.9287,16.9287,15.6265,15.7946,818400.0],["1999-12-02",16.2986,16.3827,15.9626,16.2566,341100.0],["1999-12-03",16.7187,16.7187,16.3406,16.5927,425600.0],["1999-12-06",16.3406,16.5927,16.2986,16.5927,319400.0],["1999-12-07",16.3406,16.3406,15.8366,15.9206,419900.0],["1999-12-08",16.0046,16.0466,15.4165,15.4165,563100.0],["1999-12-09",15.5845,15.6265,15.2065,15.2485,411100.0],["1999-12-10",14.9124,15.2905,14.9124,15.2905,559800.0],["1999-12-13",15.0384,15.2065,14.7444,14.9544,337900.0],["1999-12-14",14.8704,14.8704,14.3663,14.5344,524700.0],["1999-12-15",14.0303,14.6184,13.8622,14.1983,1119200.0],["1999-12-16",14.1983,14.5764,13.7362,14.5764,2292800.0],["1999-12-17",14.5764,14.8284,14.4503,14.7444,681800.0],["1999-12-20",14.6184,14.7024,14.2403,14.4923,639700.0],["1999-12-21",14.4503,14.4924,13.6522,13.6522,423700.0],["1999-12-22",13.6942,14.1143,13.6102,13.9463,313100.0],["1999-12-23",14.0303,14.1983,14.0303,14.1563,323400.0],["1999-12-27",14.2403,14.2823,13.7362,13.7362,248100.0],["1999-12-28",13.6942,14.3243,13.6942,14.2823,235900.0],["1999-12-29",14.1983,14.8284,14.1983,14.7864,160500.0],["1999-12-30",14.7024,15.2485,14.7024,14.7864,307800.0],["1999-12-31",14.9544,15.1225,14.7864,15.0804,100000.0],["2000-01-03",14.9964,15.1225,14.8704,14.9124,401800.0],["2000-01-04",15.0805,15.8366,14.9964,15.3745,572100.0],["2000-01-05",15.3745,15.9626,15.2905,15.8786,452800.0],["2000-01-06",15.7946,15.9206,15.7106,15.7946,506100.0],["2000-01-07",15.7526,15.9626,15.6685,15.7946,197800.0],["2000-01-10",15.7525,15.9626,15.5845,15.6685,334100.0],["2000-01-11",15.4585,15.5005,15.3325,15.3325,393900.0],["2000-01-12",15.4165,15.4165,15.2065,15.3325,391400.0],["2000-01-13",15.4585,15.5425,15.2485,15.3325,373300.0],["2000-01-14",15.1645,15.7946,15.1645,15.7526,521100.0],["2000-01-18",15.5005,15.7526,15.1225,15.7105,345600.0],["2000-01-19",15.6265,15.6685,15.2905,15.2905,236300.0],["2000-01-20",15.2905,15.4585,15.1225,15.1225,384500.0],["2000-01-21",15.3745,15.3745,14.8284,14.8284,358100.0],["2000-01-24",15.2905,15.2905,14.4083,14.4503,207700.0],["2000-01-25",14.3663,14.5344,14.2403,14.5344,375800.0],["2000-01-26",14.4503,14.5344,14.3243,14.5344,188900.0],["2000-01-27",14.3663,14.6184,14.3243,14.4083,255400.0],["2000-01-28",14.3243,14.4924,14.1983,14.1983,172900.0],["2000-01-31",14.1563,14.2823,13.9463,14.0303,302500.0],["2000-02-01",13.9883,13.9883,13.5682,13.9463,380100.0],["2000-02-02",13.8622,13.9043,13.1061,13.1061,594800.0],["2000-02-03",13.1481,13.1481,12.434,12.6861,651800.0],["2000-02-04",12.8121,12.8121,12.434,12.518,395800.0],["2000-02-07",12.476,12.602,12.098,12.476,315700.0],["2000-02-08",12.7701,12.8961,11.9719,12.224,453900.0],["2000-02-09",12.224,12.602,12.098,12.308,617600.0],["2000-02-10",12.224,12.266,11.9719,12.0139,259800.0],["2000-02-11",11.7619,12.0139,11.1738,11.6359,377200.0],["2000-02-14",11.4679,11.8039,11.4259,11.6359,331600.0],["2000-02-15",11.6779,11.9299,11.5939,11.8459,315600.0],["2000-02-16",11.7619,11.8879,11.6359,11.7619,211900.0],["2000-02-17",12.0139,12.0139,11.5939,11.8039,258800.0],["2000-02-18",11.6359,11.7199,11.3418,11.6779,332100.0],["2000-02-22",11.5939,12.224,11.4259,11.8879,297300.0],["2000-02-23",11.9299,12.098,11.3838,11.9719,437400.0],["2000-02-24",11.9804,11.9804,10.9608,11.4281,545600.0],["2000-02-25",11.2582,11.6406,11.1732,11.3432,296200.0],["2000-02-28",11.3432,11.8105,11.3007,11.6406,242000.0],["2000-02-29",11.5556,11.5981,11.3432,11.5131,412600.0],["2000-03-01",11.3432,11.7255,11.0458,11.5981,314000.0],["2000-03-02",11.5981,12.0229,11.5131,11.9804,305300.0],["2000-03-03",12.0654,12.6602,12.0654,12.4053,478100.0],["2000-03-06",12.3628,12.3628,12.0654,12.2353,717700.0],["2000-03-07",12.1929,12.2353,11.9804,12.0229,452000.0],["2000-03-08",11.938,11.938,11.3857,11.5131,424400.0],["2000-03-09",11.5131,11.5131,11.1732,11.3007,441000.0],["2000-03-10",11.2582,12.0229,11.2582,12.0229,201100.0],["2000-03-13",12.1929,12.3203,11.5556,11.5981,520800.0],["2000-03-14",11.5556,11.853,11.5131,11.8105,312100.0],["2000-03-15",11.7255,12.3203,11.6831,12.1929,544400.0],["2000-03-16",12.3628,12.7452,12.2778,12.7027,580700.0],["2000-03-17",12.4478,12.6602,12.1504,12.3203,501600.0],["2000-03-20",12.4902,12.8726,12.4478,12.6602,296800.0],["2000-03-21",12.3203,12.4902,12.3203,12.4902,473500.0],["2000-03-22",12.4902,12.4902,12.1504,12.2353,300400.0],["2000-03-23",12.4053,12.8301,12.3203,12.6602,327100.0],["2000-03-24",12.4902,12.6602,12.4053,12.5752,408500.0],["2000-03-27",12.5752,12.9151,12.2778,12.2778,323200.0],["2000-03-28",12.3628,12.8726,12.2353,12.3203,243700.0],["2000-03-29",12.2353,12.7027,12.2353,12.4478,173700.0],["2000-03-30",12.5752,13.7223,12.5327,13.255,300600.0],["2000-03-31",13.085,13.9772,13.085,13.6373,455100.0],["2000-04-03",13.6373,13.8072,13.5099,13.7648,367500.0],["2000-04-04",14.0197,14.0621,13.2974,13.5523,252900.0],["2000-04-05",13.8072,13.8497,13.5523,13.8072,294800.0],["2000-04-06",13.8922,13.9347,13.5523,13.6798,362300.0],["2000-04-07",13.7223,13.7223,13.5099,13.5523,168600.0],["2000-04-10",13.7648,13.7648,13.5523,13.5948,246400.0],["2000-04-11",13.5948,13.8072,13.4249,13.5948,251600.0],["2000-04-12",13.6798,14.3595,13.6373,14.2321,338800.0],["2000-04-13",14.6994,14.6994,14.2746,14.487,245300.0],["2000-04-14",14.572,14.572,13.2125,13.4249,236800.0],["2000-04-17",13.4674,13.8497,13.085,13.8072,260500.0],["2000-04-18",13.7223,14.1046,13.7223,13.9772,533100.0],["2000-04-19",13.9772,14.487,13.9772,14.1896,320300.0],["2000-04-20",14.1046,14.6144,14.1046,14.1471,202900.0],["2000-04-24",14.0197,14.1896,13.5736,13.5948,185100.0],["2000-04-25",14.1046,14.1896,13.9772,14.1046,229600.0],["2000-04-26",14.4445,15.6765,14.2321,15.6765,743200.0],["2000-04-27",15.719,16.1014,15.5916,15.9314,702400.0],["2000-04-28",15.9314,16.6537,15.9314,16.4412,526500.0],["2000-05-01",16.4837,16.9935,16.4837,16.9086,244200.0],["2000-05-02",17.0785,17.2909,16.8236,16.951,554600.0],["2000-05-03",17.036,17.2484,16.8661,17.1635,192300.0],["2000-05-04",17.121,17.3334,16.951,17.2909,305100.0],["2000-05-05",17.3334,17.4609,16.9935,17.206,409400.0],["2000-05-08",16.9935,17.206,16.8236,17.121,176800.0],["2000-05-09",17.0785,17.121,16.7811,16.7811,233300.0],["2000-05-10",16.8661,16.951,16.6112,16.7811,317700.0],["2000-05-11",16.7386,17.7582,16.6961,17.4184,337000.0],["2000-05-12",17.5033,17.8857,17.2909,17.2909,270100.0],["2000-05-15",17.3759,17.5883,17.3334,17.3334,192900.0],["2000-05-16",17.3334,17.3759,16.7386,17.206,348100.0],["2000-05-17",16.5262,16.7386,16.0589,16.6537,1091100.0],["2000-05-18",16.6961,17.5883,16.6961,16.951,246800.0],["2000-05-19",16.6961,18.2256,16.6537,17.8432,440100.0],["2000-05-22",17.7582,18.1831,17.7582,17.9282,360700.0],["2000-05-23",17.6733,17.7582,16.3138,16.6537,550100.0],["2000-05-24",16.9935,17.0785,16.8236,16.9086,236300.0],["2000-05-25",16.8743,16.9171,16.2747,16.2747,631300.0],["2000-05-26",16.446,16.6173,15.8464,15.9749,345100.0],["2000-05-30",15.8893,16.1891,15.8893,16.1891,457600.0],["2000-05-31",16.1034,16.3604,15.2468,15.5038,500300.0],["2000-06-01",15.7179,15.8464,15.1183,15.461,342900.0],["2000-06-02",15.4181,15.6751,15.4181,15.5466,272600.0],["2000-06-05",15.8036,15.8036,15.1612,15.3753,213500.0],["2000-06-06",15.3325,15.6751,15.204,15.204,178900.0],["2000-06-07",15.1612,15.1612,14.4331,14.4331,286200.0],["2000-06-08",14.5188,14.7329,14.4759,14.4759,153900.0],["2000-06-09",14.4759,14.6472,14.3903,14.4759,136300.0],["2000-06-12",14.5616,14.7329,14.5616,14.5616,147200.0],["2000-06-13",14.6901,14.7329,14.5616,14.6472,203800.0],["2000-06-14",14.5616,14.7329,14.5616,14.6472,135400.0],["2000-06-15",14.8185,14.8185,14.219,14.219,173000.0],["2000-06-16",13.8763,14.2618,13.8763,13.8763,303400.0],["2000-06-19",13.8763,13.8763,13.4909,13.4909,196600.0],["2000-06-20",13.3196,13.5337,13.0626,13.1054,231700.0],["2000-06-21",13.0198,13.6622,13.0198,13.5765,211500.0],["2000-06-22",13.6194,13.705,13.3196,13.3196,172000.0],["2000-06-23",13.4052,13.705,13.3624,13.6194,125000.0],["2000-06-26",13.5337,13.962,13.5337,13.9192,233200.0],["2000-06-27",13.7478,13.962,13.7478,13.8763,206000.0],["2000-06-28",13.9192,13.9192,13.1911,13.2874,227500.0],["2000-06-29",13.448,13.6194,13.3196,13.3624,231500.0],["2000-06-30",13.2767,13.3624,12.3238,12.3345,447200.0],["2000-07-03",12.4202,13.5337,12.4202,13.4909,247600.0],["2000-07-05",13.7478,13.7478,13.2767,13.4052,184500.0],["2000-07-06",13.3624,13.5337,13.3196,13.4052,81800.0],["2000-07-07",13.5765,13.705,13.2339,13.3624,229900.0],["2000-07-10",13.3624,14.0476,13.3624,13.6622,142800.0],["2000-07-11",13.705,14.1761,13.705,13.8763,98400.0],["2000-07-12",13.8763,14.0476,13.7478,13.7478,80900.0],["2000-07-13",13.8335,14.0476,13.8335,13.962,62100.0],["2000-07-14",13.9191,14.1333,13.6194,13.6622,150000.0],["2000-07-17",13.705,13.7907,13.5765,13.6194,70600.0],["2000-07-18",13.3624,13.8335,13.3624,13.7478,133500.0],["2000-07-19",13.7478,13.9192,13.5337,13.6194,115800.0],["2000-07-20",13.5337,13.7907,13.5337,13.6194,135400.0],["2000-07-21",13.6194,13.7478,13.6194,13.705,120000.0],["2000-07-24",13.705,14.0905,13.705,13.962,145600.0],["2000-07-25",14.0476,14.0476,13.705,13.7478,87100.0],["2000-07-26",13.7478,13.7907,13.448,13.705,312700.0],["2000-07-27",13.8763,14.5616,13.8763,14.4759,312500.0],["2000-07-28",14.5188,14.6472,13.7907,13.8763,283600.0],["2000-07-31",13.7907,14.4759,13.7907,14.1761,487800.0],["2000-08-01",14.2618,14.6472,14.219,14.4759,385800.0],["2000-08-02",14.5188,14.9899,14.5188,14.7757,391100.0],["2000-08-03",14.7757,14.9042,14.4759,14.5187,278300.0],["2000-08-04",14.6901,14.6901,14.3474,14.3903,247100.0],["2000-08-07",14.3474,14.4759,14.3046,14.3903,403600.0],["2000-08-08",14.3903,14.7329,14.3903,14.6901,82000.0],["2000-08-09",14.6044,14.6044,14.3046,14.5187,153300.0],["2000-08-10",14.4331,14.7757,14.4331,14.6472,103400.0],["2000-08-11",14.6472,15.1183,14.6472,14.947,129300.0],["2000-08-14",14.7757,15.1183,14.7329,14.9899,88700.0],["2000-08-15",14.9042,15.0755,14.9042,14.9042,78300.0],["2000-08-16",14.8186,15.1183,14.8186,14.947,61700.0],["2000-08-17",14.8614,15.1183,14.8614,14.9042,123400.0],["2000-08-18",15.0755,15.1183,14.9042,14.9042,108400.0],["2000-08-21",14.9042,14.9899,14.8185,14.8614,79300.0],["2000-08-22",14.8186,15.2897,14.8186,15.2468,184600.0],["2000-08-23",15.1612,15.204,14.8614,14.9899,172600.0],["2000-08-24",14.9553,15.2146,14.9553,15.2146,94100.0],["2000-08-25",15.2146,15.3443,15.2146,15.2578,53300.0],["2000-08-28",15.2578,15.3443,15.1714,15.2146,61600.0],["2000-08-29",15.2146,15.2146,14.8688,14.9121,114900.0],["2000-08-30",14.9553,15.0417,14.8256,14.9121,47400.0],["2000-08-31",14.9553,15.3443,14.9121,15.0525,138600.0],["2000-09-01",15.0417,15.0417,14.6959,14.9985,110200.0],["2000-09-05",14.9985,15.6469,14.9985,15.6036,126700.0],["2000-09-06",15.6469,15.6469,15.1282,15.5172,101800.0],["2000-09-07",15.3875,15.474,14.7392,14.7824,275800.0],["2000-09-08",14.7392,14.7392,14.1773,14.6095,248800.0],["2000-09-11",14.2637,14.4366,14.1773,14.1773,163700.0],["2000-09-12",14.0908,14.1773,13.8747,13.8747,194000.0],["2000-09-13",13.7018,14.3934,13.7018,14.3502,226900.0],["2000-09-14",14.3502,14.4366,14.0044,14.134,683200.0],["2000-09-15",14.0476,14.0476,13.6154,13.6586,470700.0],["2000-09-18",13.5721,13.6586,13.3128,13.3128,455800.0],["2000-09-19",13.2696,13.2696,12.8806,13.0102,467400.0],["2000-09-20",13.0102,13.1399,12.8373,12.8806,439900.0],["2000-09-21",12.7941,12.7941,12.4916,12.6644,287300.0],["2000-09-22",12.7077,12.7941,12.4483,12.6212,303700.0],["2000-09-25",12.7077,12.7077,12.4051,12.4051,204200.0],["2000-09-26",12.4483,12.5348,11.9729,12.1025,209100.0],["2000-09-27",11.9296,12.3619,11.8432,12.1458,233400.0],["2000-09-28",12.0593,12.4051,11.8,12.2322,251300.0],["2000-09-29",12.1458,12.7077,12.1458,12.5348,269500.0],["2000-10-02",12.6212,12.7509,12.4916,12.578,233800.0],["2000-10-03",12.4916,12.6644,12.4483,12.4916,112200.0],["2000-10-04",12.3619,12.6644,12.3619,12.4483,147600.0],["2000-10-05",12.4916,12.5348,12.3187,12.3187,195800.0],["2000-10-06",12.3187,12.3187,12.0161,12.2754,230300.0],["2000-10-09",12.3619,12.7941,12.3619,12.6212,85200.0],["2000-10-10",12.7077,12.9238,12.6644,12.7941,152400.0],["2000-10-11",12.7941,12.967,12.6644,12.7941,102100.0],["2000-10-12",12.7941,12.9238,12.6644,12.7509,121200.0],["2000-10-13",12.9238,12.967,12.7509,12.8806,166100.0],["2000-10-16",12.8373,13.0535,12.7941,12.9238,139700.0],["2000-10-17",13.0534,13.1831,12.967,12.967,165400.0],["2000-10-18",13.0102,13.0967,12.7941,12.9238,112100.0],["2000-10-19",12.9238,13.4857,12.8806,13.3128,156800.0],["2000-10-20",13.4425,13.4425,13.0535,13.0967,139000.0],["2000-10-23",13.0967,13.356,12.8806,13.0967,141300.0],["2000-10-24",13.1831,13.4425,13.1831,13.3992,159100.0],["2000-10-25",13.4857,13.4857,13.1399,13.1399,126900.0],["2000-10-26",13.2263,13.4857,13.1831,13.3992,70300.0],["2000-10-27",13.4425,13.4425,13.0967,13.2263,147000.0],["2000-10-30",13.3128,14.2205,13.3128,13.8315,151600.0],["2000-10-31",13.7018,14.1773,13.7018,14.0044,201400.0],["2000-11-01",13.8315,14.134,13.6154,13.8747,122500.0],["2000-11-02",13.8315,14.0908,13.745,13.9179,90900.0],["2000-11-03",13.9612,13.9612,13.7883,13.9179,73500.0],["2000-11-06",13.8315,13.8747,13.745,13.745,122800.0],["2000-11-07",13.5721,13.7018,13.5289,13.5721,64100.0],["2000-11-08",13.5289,13.6586,13.3128,13.4857,119800.0],["2000-11-09",13.4857,13.9179,13.3128,13.8315,141800.0],["2000-11-10",13.8747,13.8747,13.2696,13.3992,114400.0],["2000-11-13",13.4425,13.4425,13.2263,13.4425,149800.0],["2000-11-14",13.2696,14.0044,13.2263,13.4857,305500.0],["2000-11-15",13.4425,13.4425,13.0535,13.356,198700.0],["2000-11-16",13.3992,13.3992,12.578,12.8806,201300.0],["2000-11-17",12.7077,13.0535,12.4483,12.6644,223200.0],["2000-11-20",12.6644,13.356,12.578,13.1831,303900.0],["2000-11-21",13.5289,14.4798,13.356,13.9611,400900.0],["2000-11-22",13.9262,14.0572,13.7079,13.8389,121200.0],["2000-11-24",13.7516,14.0135,13.7079,13.8389,32500.0],["2000-11-27",13.9262,14.4937,13.9262,14.2318,128100.0],["2000-11-28",14.1445,14.5374,14.1445,14.3191,102000.0],["2000-11-29",14.1881,14.1881,13.7516,13.9262,125300.0],["2000-11-30",13.9699,13.9699,13.7079,13.8826,151300.0],["2000-12-01",13.8826,14.1008,13.8389,14.0135,274900.0],["2000-12-04",14.1008,14.6247,14.0135,14.5374,168100.0],["2000-12-05",14.4937,14.5374,14.0572,14.3191,221200.0],["2000-12-06",14.4064,14.6684,13.8389,13.9262,172800.0],["2000-12-07",13.9262,13.9262,13.1404,13.1404,211300.0],["2000-12-08",13.5333,13.5333,12.7912,13.0968,390300.0],["2000-12-11",13.0968,13.1404,12.7912,12.9658,295700.0],["2000-12-12",13.0968,13.2714,12.7912,12.8785,179000.0],["2000-12-13",13.1841,13.1841,12.7912,12.9221,243500.0],["2000-12-14",12.9221,12.9221,12.1363,12.311,155800.0],["2000-12-15",12.049,12.4856,11.3942,11.3942,634200.0],["2000-12-18",11.6561,11.7434,10.8267,11.0886,491600.0],["2000-12-19",11.0886,11.2196,10.8703,10.8703,632500.0],["2000-12-20",9.0804,9.3424,8.7312,9.0804,1847700.0],["2000-12-21",9.255,9.9535,9.1677,9.6916,398800.0],["2000-12-22",9.7353,10.783,9.6916,10.2591,586900.0],["2000-12-26",10.2591,10.6084,10.2155,10.4338,331300.0],["2000-12-27",10.3464,10.6957,10.1718,10.3028,411800.0],["2000-12-28",10.2155,10.8703,10.2155,10.652,261900.0],["2000-12-29",10.7393,11.3069,10.652,11.0886,376600.0],["2001-01-02",11.1322,11.3069,10.4774,10.6084,328900.0],["2001-01-03",10.783,10.8703,10.1282,10.4774,361000.0],["2001-01-04",10.4774,10.7393,10.2155,10.3901,357100.0],["2001-01-05",10.4774,10.652,9.9535,10.0845,1201300.0],["2001-01-08",10.1718,10.6084,9.3423,9.7353,861600.0],["2001-01-09",9.9099,10.0408,9.4297,9.6479,541300.0],["2001-01-10",9.6043,9.6916,9.386,9.6043,463500.0],["2001-01-11",9.6916,9.8662,9.4733,9.517,301900.0],["2001-01-12",9.517,9.6043,9.2114,9.2114,251000.0],["2001-01-16",9.4733,10.3464,9.386,10.0845,454500.0],["2001-01-17",10.0845,10.2155,9.8662,10.2155,285600.0],["2001-01-18",9.9535,10.4338,9.4733,10.1282,626200.0],["2001-01-19",10.1282,10.3028,9.9972,10.2591,219400.0],["2001-01-22",10.1718,10.3901,9.9972,10.2591,606500.0],["2001-01-23",10.2155,10.9576,10.2155,10.8703,425400.0],["2001-01-24",11.0886,11.3505,11.0013,11.0886,470700.0],["2001-01-25",10.914,11.0886,10.914,11.0449,334900.0],["2001-01-26",11.1322,11.2632,10.9576,11.1322,308700.0],["2001-01-29",11.3785,11.3785,11.2318,11.3505,205300.0],["2001-01-30",11.4553,11.5601,11.3575,11.4343,268500.0],["2001-01-31",11.595,11.8744,11.595,11.7696,317000.0],["2001-02-01",11.7068,11.8465,11.7068,11.7557,331100.0],["2001-02-02",11.7347,11.9303,11.7347,11.8674,121400.0],["2001-02-05",11.8045,12.0141,11.7277,12.0071,182600.0],["2001-02-06",12.0071,12.0071,11.6858,11.7976,265000.0],["2001-02-07",11.9373,11.9442,11.7417,11.8884,84300.0],["2001-02-08",11.9373,12.049,11.6998,11.9512,129100.0],["2001-02-09",11.9512,12.077,11.9512,12.0141,113900.0],["2001-02-12",12.0211,12.2935,12.0141,12.2446,138500.0],["2001-02-13",12.2446,12.503,12.1538,12.2725,263500.0],["2001-02-14",12.2236,12.4681,12.0839,12.2446,593400.0],["2001-02-15",12.4052,12.6427,12.2516,12.6218,167400.0],["2001-02-16",12.5799,12.5869,12.2306,12.3703,488200.0],["2001-02-20",12.2306,12.6288,12.2306,12.4961,75400.0],["2001-02-21",12.4961,12.5729,12.0211,12.1259,169900.0],["2001-02-22",12.2954,12.3025,12.0128,12.2601,160400.0],["2001-02-23",12.1188,12.5993,12.0128,12.3308,562900.0],["2001-02-26",12.3308,12.7548,12.2954,12.5993,327200.0],["2001-02-27",12.5993,12.7053,12.2954,12.6558,312600.0],["2001-02-28",12.6134,12.6488,12.3661,12.5216,142900.0],["2001-03-01",12.4014,12.5074,12.0835,12.2954,426800.0],["2001-03-02",12.1541,12.8254,12.1541,12.4933,405600.0],["2001-03-05",12.67,12.8537,12.2601,12.7618,213800.0],["2001-03-06",12.7901,12.9597,12.6346,12.7477,72200.0],["2001-03-07",12.7548,12.988,12.5569,12.677,121300.0],["2001-03-08",12.6841,13.0727,12.4368,12.9738,159100.0],["2001-03-09",13.2494,13.2847,12.7548,13.1505,204500.0],["2001-03-12",12.9738,13.1081,12.7194,12.7194,136400.0],["2001-03-13",12.889,13.0727,12.2389,12.7548,291900.0],["2001-03-14",12.7194,12.7194,12.3308,12.3873,182900.0],["2001-03-15",12.8961,12.8961,12.3661,12.4226,145400.0],["2001-03-16",12.4933,12.5074,12.0835,12.1753,275000.0],["2001-03-19",12.1753,13.4261,12.1047,13.3907,246100.0],["2001-03-20",13.1222,13.1222,12.7194,12.7265,203700.0],["2001-03-21",12.2954,12.4014,12.0128,12.246,233600.0],["2001-03-22",12.0693,12.2954,11.7301,11.928,211900.0],["2001-03-23",11.8573,12.1047,11.7301,12.0057,247700.0],["2001-03-26",12.0057,12.2954,11.8856,12.1682,100900.0],["2001-03-27",12.1824,12.1965,12.0199,12.1965,232500.0],["2001-03-28",12.0199,12.6488,12.0128,12.4014,165400.0],["2001-03-29",12.3661,12.8961,12.1753,12.253,133600.0],["2001-03-30",12.2954,12.5074,11.9775,12.3025,147200.0],["2001-04-02",12.1329,12.6134,11.9775,12.4297,206100.0],["2001-04-03",12.5428,12.5428,11.6029,11.8927,163700.0],["2001-04-04",11.8715,12.0552,11.6241,12.034,160000.0],["2001-04-05",12.2106,12.7194,12.0835,12.7194,181000.0],["2001-04-06",12.5428,12.5428,12.1329,12.2672,131900.0],["2001-04-09",12.2672,12.8396,12.2248,12.6912,106500.0],["2001-04-10",12.7618,13.0445,12.7053,13.0445,90700.0],["2001-04-11",12.9314,13.0021,12.7194,12.9244,120800.0],["2001-04-12",13.0021,13.0021,12.8749,12.9879,105400.0],["2001-04-16",12.8325,12.9455,12.6841,12.8678,110900.0],["2001-04-17",12.8678,12.9809,12.458,12.9809,98000.0],["2001-04-18",13.0091,13.7299,12.8254,13.6522,152000.0],["2001-04-19",12.9526,13.1434,11.5888,12.5498,910600.0],["2001-04-20",12.6558,12.8113,12.2742,12.4862,562600.0],["2001-04-23",12.4862,12.5428,12.0128,12.3802,330700.0],["2001-04-24",12.3802,12.6912,12.1612,12.6841,263600.0],["2001-04-25",12.7548,12.7548,12.4368,12.7124,105400.0],["2001-04-26",12.7194,12.7901,12.564,12.776,277300.0],["2001-04-27",12.8466,13.0727,12.7194,12.8042,165900.0],["2001-04-30",12.8749,13.313,12.8749,12.889,91800.0],["2001-05-01",12.8184,12.8608,12.5074,12.7548,281200.0],["2001-05-02",12.9314,12.9668,12.5074,12.7618,128400.0],["2001-05-03",12.7901,12.7901,12.4014,12.6488,114100.0],["2001-05-04",12.5781,12.8608,12.4156,12.5993,132700.0],["2001-05-07",12.7194,13.3413,12.6488,12.8113,292500.0],["2001-05-08",12.8608,13.2141,12.564,12.6205,216700.0],["2001-05-09",12.6205,12.7618,12.359,12.3661,192600.0],["2001-05-10",12.4368,13.0021,12.4014,12.8537,596400.0],["2001-05-11",12.8678,13.0798,12.7618,12.8819,113800.0],["2001-05-14",12.8113,13.2847,12.8113,13.2847,155600.0],["2001-05-15",13.1151,13.4967,12.9173,13.3907,194900.0],["2001-05-16",13.3554,13.956,13.2847,13.85,239700.0],["2001-05-17",13.85,14.1398,13.7864,14.0338,333200.0],["2001-05-18",14.1256,14.373,13.8288,14.373,317300.0],["2001-05-21",14.4154,14.5567,14.3306,14.5567,156400.0],["2001-05-22",14.6627,14.6627,14.1963,14.2387,184900.0],["2001-05-23",14.274,14.4507,14.0267,14.373,405900.0],["2001-05-24",14.273,14.3373,14.1232,14.3159,206300.0],["2001-05-25",13.9162,14.323,13.8449,14.1874,225100.0],["2001-05-29",14.0447,14.9153,14.0304,14.6299,368500.0],["2001-05-30",14.8011,14.8011,14.0019,14.1517,225300.0],["2001-05-31",14.4015,14.9724,14.2945,14.7298,287500.0],["2001-06-01",14.7726,14.8654,14.48,14.8083,237300.0],["2001-06-04",14.7726,14.7869,14.4514,14.48,740000.0],["2001-06-05",14.4158,15.0224,14.1731,14.9153,424000.0],["2001-06-06",14.9225,15.0366,14.3801,15.0366,559000.0],["2001-06-07",15.0367,15.0367,14.7369,14.844,296400.0],["2001-06-08",14.844,14.844,14.6299,14.6727,115000.0],["2001-06-11",14.6013,14.9867,14.3872,14.3944,289200.0],["2001-06-12",14.4515,14.4871,14.1089,14.2516,311700.0],["2001-06-13",14.2588,14.4871,14.2588,14.3301,343400.0],["2001-06-14",14.166,14.2445,13.8092,14.0019,326700.0],["2001-06-15",13.9519,14.0161,13.3596,13.5237,381500.0],["2001-06-18",13.3453,13.5594,13.3453,13.5237,89300.0],["2001-06-19",13.4523,13.7592,13.4523,13.6165,117500.0],["2001-06-20",13.4167,13.488,13.1312,13.2311,394900.0],["2001-06-21",13.2739,13.4595,13.0313,13.2739,256700.0],["2001-06-22",13.1669,13.2597,12.6174,12.8172,155400.0],["2001-06-25",12.8457,12.8743,12.4889,12.6887,86100.0],["2001-06-26",12.4461,12.9171,12.3319,12.7244,276700.0],["2001-06-27",12.7244,12.8814,12.6316,12.7744,184500.0],["2001-06-28",12.753,12.9671,12.6887,12.7886,168600.0],["2001-06-29",12.8814,13.2739,12.8457,12.91,281300.0],["2001-07-02",12.9171,12.9171,12.7101,12.7958,199300.0],["2001-07-03",12.7958,12.7958,12.5603,12.6887,116100.0],["2001-07-05",12.703,12.703,12.4104,12.546,185700.0],["2001-07-06",12.596,12.6174,12.1464,12.3319,106000.0],["2001-07-09",12.2748,12.2891,11.9822,12.2035,249100.0],["2001-07-10",12.1678,12.3105,12.0607,12.3105,321400.0],["2001-07-11",12.2035,12.3462,12.1321,12.1464,310300.0],["2001-07-12",12.1321,12.4532,11.8752,12.4104,373300.0],["2001-07-13",12.5603,12.6459,12.4532,12.6102,373200.0],["2001-07-16",12.5603,12.7744,12.3319,12.5246,202800.0],["2001-07-17",12.5603,13.4167,12.5603,13.1883,475700.0],["2001-07-18",13.1312,13.5594,13.0456,13.5594,232100.0],["2001-07-19",13.5594,13.8948,13.5308,13.6165,462300.0],["2001-07-20",13.5594,13.7735,13.488,13.6236,183400.0],["2001-07-23",13.6022,13.645,12.8457,12.9528,173600.0],["2001-07-24",13.0242,13.0812,12.7886,12.7886,110700.0],["2001-07-25",12.8529,13.3453,12.8457,12.8814,185900.0],["2001-07-26",13.0527,13.1455,12.8457,12.9599,203400.0],["2001-07-27",13.0598,13.4523,13.0313,13.3881,92700.0],["2001-07-30",13.2811,13.5594,13.2811,13.4738,148000.0],["2001-07-31",13.4737,13.7093,13.4167,13.6022,170100.0],["2001-08-01",13.6308,13.852,13.5737,13.6664,140900.0],["2001-08-02",13.7021,13.9876,13.5665,13.9305,139700.0],["2001-08-03",14.0233,14.0589,13.5737,13.8234,107400.0],["2001-08-06",13.645,13.7735,13.5737,13.6593,60000.0],["2001-08-07",13.5665,13.7521,13.5665,13.7449,104800.0],["2001-08-08",13.7021,13.8163,13.6308,13.6593,101000.0],["2001-08-09",13.7378,13.7378,13.2882,13.5237,210400.0],["2001-08-10",13.4167,13.6664,13.2097,13.6522,96800.0],["2001-08-13",13.6664,13.7378,13.4523,13.5522,127300.0],["2001-08-14",13.5594,13.6236,13.4666,13.5594,96100.0],["2001-08-15",13.6308,13.8734,13.6308,13.7878,60600.0],["2001-08-16",13.7806,14.1303,13.7021,14.1303,89100.0],["2001-08-17",13.9519,14.0589,13.5879,13.8805,86300.0],["2001-08-20",13.8805,13.9305,13.695,13.8805,52800.0],["2001-08-21",13.8092,13.9876,13.5594,13.6878,67700.0],["2001-08-22",13.7378,13.9376,13.6664,13.7449,250800.0],["2001-08-23",13.8459,13.8459,13.507,13.543,132600.0],["2001-08-24",13.7233,13.9036,13.6656,13.6945,151300.0],["2001-08-27",13.7017,13.8315,13.5286,13.5286,228000.0],["2001-08-28",13.5935,13.6296,13.305,13.4132,147300.0],["2001-08-29",13.5214,13.5214,13.305,13.3411,142300.0],["2001-08-30",13.3411,13.4709,13.1103,13.2185,98500.0],["2001-08-31",13.2185,13.5574,13.1969,13.3411,144000.0],["2001-09-04",13.3339,13.3844,13.0238,13.0671,257900.0],["2001-09-05",13.3411,13.543,13.1031,13.3627,161200.0],["2001-09-06",13.2906,13.3916,12.9228,13.031,273000.0],["2001-09-07",12.9805,13.2041,12.9445,12.9445,317700.0],["2001-09-10",12.9805,12.9805,12.5479,12.8363,281200.0],["2001-09-17",13.0166,13.0166,11.1777,11.8916,532200.0],["2001-09-18",11.8988,11.9709,11.5887,11.5887,117700.0],["2001-09-19",11.6825,11.7185,10.8243,11.1488,253000.0],["2001-09-20",11.1488,11.1488,10.2041,10.4565,570000.0],["2001-09-21",9.4469,9.8364,9.4469,9.5191,402600.0],["2001-09-24",9.5912,10.1248,9.5695,9.9445,372100.0],["2001-09-25",9.9517,10.0888,9.6561,9.9517,534000.0],["2001-09-26",9.995,10.0239,9.5191,9.5984,189700.0],["2001-09-27",9.6993,9.721,9.0503,9.3027,490600.0],["2001-09-28",9.3748,9.6705,9.0503,9.6128,844000.0],["2001-10-01",9.5695,9.584,9.2017,9.2883,518400.0],["2001-10-02",9.3604,9.3892,9.0143,9.1801,751900.0],["2001-10-03",9.1296,9.584,9.1296,9.2522,563200.0],["2001-10-04",9.2522,9.6993,9.1585,9.3604,354300.0],["2001-10-05",9.4325,9.5479,9.3748,9.4614,186800.0],["2001-10-08",9.3892,9.5479,9.245,9.3171,197000.0],["2001-10-09",9.3388,9.5118,9.3316,9.3892,236300.0],["2001-10-10",9.4614,10.096,9.3892,9.9878,270800.0],["2001-10-11",9.9517,10.4205,9.9517,10.0527,348200.0],["2001-10-12",10.096,10.4493,10.0311,10.3556,291700.0],["2001-10-15",10.3267,10.4421,10.2402,10.2835,171000.0],["2001-10-16",10.3195,10.9253,10.3195,10.9036,319000.0],["2001-10-17",11.1777,11.3796,10.5936,10.608,556200.0],["2001-10-18",10.781,10.7883,10.4565,10.5503,452400.0],["2001-10-19",10.7306,10.7522,10.1392,10.3556,237100.0],["2001-10-22",10.4277,11.1921,10.4205,11.1344,267600.0],["2001-10-23",11.1344,11.3075,11.0767,11.1705,169000.0],["2001-10-24",11.2498,11.4661,11.1056,11.2354,219000.0],["2001-10-25",11.1416,11.4084,11.0334,11.3147,137500.0],["2001-10-26",11.2498,11.5094,11.2065,11.4157,180900.0],["2001-10-29",11.4589,11.6104,10.8676,11.0695,222300.0],["2001-10-30",10.9613,10.9613,10.3844,10.7017,264500.0],["2001-10-31",10.745,10.8676,10.5503,10.6729,257900.0],["2001-11-01",10.745,10.9974,10.6729,10.8243,175300.0],["2001-11-02",10.644,11.1777,10.5287,11.1056,194800.0],["2001-11-05",11.2931,11.7546,11.2354,11.4589,326600.0],["2001-11-06",11.4661,11.6825,11.1056,11.4084,431500.0],["2001-11-07",11.4084,11.531,11.0335,11.2354,158700.0],["2001-11-08",11.2498,11.4661,11.0407,11.1056,183000.0],["2001-11-09",11.1777,11.1777,10.7738,11.1705,146600.0],["2001-11-12",11.1056,11.2498,10.6729,10.9758,154200.0],["2001-11-13",10.9613,11.4878,10.9613,11.3868,130500.0],["2001-11-14",11.5022,11.7546,11.1921,11.6392,158400.0],["2001-11-15",11.7546,11.7762,11.5238,11.5959,80000.0],["2001-11-16",11.6031,11.7185,11.4661,11.6753,171300.0],["2001-11-19",11.7113,12.0503,11.4517,11.6248,155100.0],["2001-11-20",11.6104,11.7185,11.2858,11.6969,182400.0],["2001-11-21",11.6677,12.2226,11.6677,11.7334,182300.0],["2001-11-23",11.7553,12.0766,11.6896,12.0328,51800.0],["2001-11-26",12.0474,12.1569,11.602,11.6823,185700.0],["2001-11-27",11.748,11.9963,11.6093,11.894,161000.0],["2001-11-28",11.9378,11.9378,11.602,11.602,185900.0],["2001-11-29",11.4633,11.4633,10.9156,11.1858,264200.0],["2001-11-30",11.3172,11.5217,11.0836,11.2734,485700.0],["2001-12-03",11.3172,11.3902,10.9449,11.1128,273100.0],["2001-12-04",11.1347,11.361,10.9887,11.1858,253200.0],["2001-12-05",11.2442,11.675,11.215,11.2588,619100.0],["2001-12-06",11.434,11.675,11.2442,11.3245,659200.0],["2001-12-07",11.3172,11.5655,10.9887,11.1347,520300.0],["2001-12-10",11.1712,11.4633,11.0398,11.1858,285200.0],["2001-12-11",11.2807,11.3245,11.0033,11.0617,221100.0],["2001-12-12",11.0982,11.2223,10.8061,11.0252,208500.0],["2001-12-13",10.9522,10.9522,10.4703,10.6601,329800.0],["2001-12-14",10.7696,10.7915,10.5214,10.7258,200100.0],["2001-12-17",10.7331,10.7696,10.5141,10.6601,314900.0],["2001-12-18",10.7696,11.2807,10.7696,11.2588,287800.0],["2001-12-19",11.215,11.4048,10.996,11.4048,360800.0],["2001-12-20",11.2296,11.7553,11.0982,11.7042,287200.0],["2001-12-21",11.6823,11.6969,11.3245,11.5071,376600.0],["2001-12-24",11.5363,12.0474,11.5363,11.8575,91000.0],["2001-12-26",11.9013,12.0766,11.7772,12.0328,146400.0],["2001-12-27",12.0328,12.0328,11.8283,11.9598,129800.0],["2001-12-28",11.9378,12.0693,11.8502,11.9305,217700.0],["2001-12-31",11.9743,12.4197,11.9743,12.2299,350900.0],["2002-01-02",12.1934,12.3394,11.8137,11.9378,434900.0],["2002-01-03",11.8283,12.2664,11.7553,11.9013,211600.0],["2002-01-04",12.0109,12.354,11.9378,12.1934,223400.0],["2002-01-07",12.2664,12.4855,11.9963,12.1277,209300.0],["2002-01-08",12.0912,12.1131,11.7553,11.9305,107900.0],["2002-01-09",12.0109,12.1204,11.6677,11.6896,298400.0],["2002-01-10",11.5217,11.6823,11.3902,11.5655,206800.0],["2002-01-11",11.7188,11.7553,11.3537,11.4706,177300.0],["2002-01-14",11.3172,11.3537,10.8061,10.9229,451200.0],["2002-01-15",11.0982,11.4194,10.9814,11.1274,237500.0],["2002-01-16",11.0982,11.1639,10.8353,10.8353,218500.0],["2002-01-17",10.9083,11.0982,10.9083,11.0544,209200.0],["2002-01-18",10.9522,10.9522,10.7477,10.7477,319200.0],["2002-01-22",10.8061,11.142,10.8061,10.9522,319100.0],["2002-01-23",10.9887,11.5217,10.9595,11.3318,216700.0],["2002-01-24",11.3318,11.4998,11.2077,11.361,140500.0],["2002-01-25",11.3902,11.7261,11.3683,11.6166,146300.0],["2002-01-28",11.7991,11.9744,11.7042,11.9232,145000.0],["2002-01-29",11.8283,11.9013,11.4559,11.5363,169300.0],["2002-01-30",11.4998,11.6093,11.3537,11.5509,114700.0],["2002-01-31",11.5728,11.9013,11.4998,11.7845,174400.0],["2002-02-01",11.7918,11.7918,11.6093,11.675,152800.0],["2002-02-04",11.6458,11.6458,11.1639,11.1712,308200.0],["2002-02-05",11.1712,11.3537,11.0836,11.1639,205500.0],["2002-02-06",10.9814,11.2661,10.9741,11.2077,114300.0],["2002-02-07",11.2077,11.2077,10.8718,10.9302,146400.0],["2002-02-08",10.9521,11.2807,10.8718,11.1712,170000.0],["2002-02-11",11.1347,11.6458,11.1347,11.3756,109800.0],["2002-02-12",11.4267,11.5217,11.1639,11.4194,75900.0],["2002-02-13",11.4998,11.7188,11.4998,11.602,158000.0],["2002-02-14",11.6823,11.7042,11.2734,11.3172,213600.0],["2002-02-15",11.4633,11.6458,11.4559,11.5363,210700.0],["2002-02-19",11.5363,11.6823,11.2953,11.3464,120500.0],["2002-02-20",11.4267,11.6677,11.3829,11.5874,108900.0],["2002-02-21",11.6835,11.898,11.5652,11.6096,139600.0],["2002-02-22",11.617,11.7944,11.543,11.6835,159100.0],["2002-02-25",11.6835,11.9275,11.4986,11.6465,153900.0],["2002-02-26",11.7575,11.8388,11.4691,11.543,214600.0],["2002-02-27",11.6317,11.6465,11.3951,11.5356,322800.0],["2002-02-28",11.5356,11.6096,11.4765,11.543,292700.0],["2002-03-01",11.6835,11.8314,11.2842,11.6465,369500.0],["2002-03-04",11.5356,12.0384,11.5356,11.9793,441000.0],["2002-03-05",11.9793,12.0089,11.6465,11.8758,204100.0],["2002-03-06",11.7944,12.349,11.787,12.1863,373100.0],["2002-03-07",12.349,12.3638,12.1272,12.3194,396700.0],["2002-03-08",12.3268,12.4304,12.0902,12.2677,278400.0],["2002-03-11",12.2677,12.386,12.1642,12.386,284900.0],["2002-03-12",12.386,12.5857,12.2381,12.5339,238500.0],["2002-03-13",12.6078,12.6078,12.2825,12.3638,219900.0],["2002-03-14",12.3638,12.4156,12.2307,12.2751,512100.0],["2002-03-15",12.105,12.2011,12.105,12.1272,588700.0],["2002-03-18",12.1272,12.2011,11.9423,12.0828,260600.0],["2002-03-19",12.2011,12.5413,12.1494,12.1789,251800.0],["2002-03-20",12.1642,12.3564,11.9793,12.1198,293700.0],["2002-03-21",12.142,12.1568,11.8906,12.0311,233300.0],["2002-03-22",12.0311,12.2011,11.9423,11.9941,94800.0],["2002-03-25",11.9941,12.0311,11.8388,11.8462,116300.0],["2002-03-26",11.9423,12.1642,11.9127,12.068,176300.0],["2002-03-27",12.1272,12.386,11.9867,12.142,218900.0],["2002-03-28",12.1789,12.3786,12.142,12.2307,266200.0],["2002-04-01",12.2159,12.2159,11.9053,12.0754,185700.0],["2002-04-02",11.8906,11.9053,11.6835,11.7427,279200.0],["2002-04-03",11.6465,12.1642,11.4765,11.5652,473600.0],["2002-04-04",11.6096,11.824,11.58,11.7944,258500.0],["2002-04-05",11.7944,12.0311,11.7722,11.9349,118800.0],["2002-04-08",11.8314,11.9793,11.6613,11.9645,208100.0],["2002-04-09",12.0015,12.0532,11.9053,12.0384,384700.0],["2002-04-10",12.0532,12.5117,12.0089,12.4599,504900.0],["2002-04-11",12.4525,12.7262,12.386,12.704,563400.0],["2002-04-12",12.5709,12.9258,12.5709,12.8371,259300.0],["2002-04-15",12.7927,12.7927,12.4599,12.6078,369800.0],["2002-04-16",12.6078,12.7557,12.6078,12.6744,167500.0],["2002-04-17",12.5709,12.6522,12.3712,12.423,189800.0],["2002-04-18",12.5709,12.6448,12.5709,12.5783,234600.0],["2002-04-19",12.6078,12.6818,12.5709,12.6004,347400.0],["2002-04-22",12.6004,12.6078,12.423,12.4304,230500.0],["2002-04-23",12.4378,12.6078,12.4378,12.5561,201500.0],["2002-04-24",12.5635,12.5635,12.2751,12.3268,222000.0],["2002-04-25",12.0532,12.1863,11.9571,12.1124,218300.0],["2002-04-26",12.386,12.386,11.9201,12.0532,239900.0],["2002-04-29",12.0606,12.2529,11.9867,12.2011,206600.0],["2002-04-30",12.3712,12.5857,12.2677,12.4821,450000.0],["2002-05-01",12.4895,12.5191,12.1494,12.2381,241700.0],["2002-05-02",12.2751,12.6522,12.2751,12.593,291300.0],["2002-05-03",12.4452,12.593,12.2751,12.5709,337600.0],["2002-05-06",12.5339,12.6152,12.1937,12.2233,183600.0],["2002-05-07",12.2751,12.5857,12.2677,12.3786,233000.0],["2002-05-08",12.4599,12.6078,12.4304,12.5635,252400.0],["2002-05-09",12.5709,12.7188,12.4452,12.4821,115300.0],["2002-05-10",12.4525,12.5487,12.2011,12.4895,140100.0],["2002-05-13",12.5413,12.6078,12.5043,12.5709,268100.0],["2002-05-14",12.6448,12.7631,12.6078,12.6892,225200.0],["2002-05-15",12.7188,13.0737,12.6966,12.8814,264400.0],["2002-05-16",12.9184,13.3103,12.9184,13.0441,248200.0],["2002-05-17",13.0885,13.2364,12.8297,13.155,170100.0],["2002-05-20",13.0885,13.1181,12.9406,13.0071,97200.0],["2002-05-21",13.3103,14.1237,13.1255,13.1255,640900.0],["2002-05-22",13.1255,13.473,13.0515,13.3251,656400.0],["2002-05-23",13.4212,13.4878,13.3325,13.3917,219500.0],["2002-05-24",13.3917,13.5113,13.3019,13.3842,121400.0],["2002-05-28",13.3244,13.3842,12.7935,12.8533,183800.0],["2002-05-29",12.8982,13.0253,12.7187,12.7486,139300.0],["2002-05-30",12.6739,13.0477,12.6066,12.9131,287000.0],["2002-05-31",12.8982,13.2646,12.8982,13.13,328000.0],["2002-06-03",13.1599,13.2421,12.5766,12.5766,231900.0],["2002-06-04",12.5318,12.8234,12.5243,12.6963,162000.0],["2002-06-05",12.786,12.9954,12.7112,12.7711,225100.0],["2002-06-06",13.0851,13.0851,12.1878,12.2477,232700.0],["2002-06-07",12.3748,12.5318,12.1056,12.5243,347600.0],["2002-06-10",12.4869,12.7412,12.3897,12.6664,153800.0],["2002-06-11",12.629,13.0851,12.5243,12.5916,236000.0],["2002-06-12",12.4869,12.6439,12.3075,12.5617,218800.0],["2002-06-13",12.5542,12.5542,12.2626,12.3822,130200.0],["2002-06-14",12.4122,12.5094,12.1878,12.4944,219000.0],["2002-06-17",12.4869,12.7486,12.2103,12.3449,347100.0],["2002-06-18",12.3748,12.4495,12.1131,12.1205,674600.0],["2002-06-19",12.0532,12.6215,12.0383,12.2327,203300.0],["2002-06-20",12.1131,12.5542,11.9635,12.1205,160400.0],["2002-06-21",11.8514,12.2701,11.8514,12.0233,246400.0],["2002-06-24",12.0009,12.4047,11.986,12.2402,136500.0],["2002-06-25",12.1878,12.4346,11.814,11.8738,242100.0],["2002-06-26",11.9635,11.9635,11.2756,11.6196,276000.0],["2002-06-27",11.6196,11.8065,11.4775,11.657,196600.0],["2002-06-28",11.6495,12.0383,11.6495,11.814,251600.0],["2002-07-01",11.7392,11.8588,11.1934,11.4775,455100.0],["2002-07-02",11.4775,11.5074,11.1261,11.1784,325900.0],["2002-07-03",11.1036,11.2457,10.4307,10.8943,399900.0],["2002-07-05",10.8793,11.4027,10.8793,11.3653,144700.0],["2002-07-08",11.4027,11.4925,11.1036,11.1335,251700.0],["2002-07-09",11.1036,11.4401,11.0064,11.0064,229900.0],["2002-07-10",10.9915,11.0962,10.5055,10.5728,341900.0],["2002-07-11",10.5578,10.655,10.1989,10.4606,226800.0],["2002-07-12",10.5354,10.5578,10.0568,10.1914,150200.0],["2002-07-15",10.2662,10.2811,9.5185,10.154,288000.0],["2002-07-16",10.2288,10.2812,9.7353,9.9297,268600.0],["2002-07-17",9.9297,10.2662,9.4736,9.4736,473500.0],["2002-07-18",9.5484,9.5708,9.0399,9.1521,478800.0],["2002-07-19",9.1222,9.1222,8.21,8.21,821100.0],["2002-07-22",8.2174,8.2249,7.6791,7.8585,521300.0],["2002-07-23",7.8511,7.8511,7.1033,7.223,509200.0],["2002-07-24",7.2977,7.3277,6.737,7.0884,1004800.0],["2002-07-25",7.0136,7.4473,6.737,6.9463,853100.0],["2002-07-26",7.2903,7.4249,7.0884,7.3501,545900.0],["2002-07-29",7.3576,7.7763,7.3576,7.6567,507200.0],["2002-07-30",7.8062,7.8062,6.9538,7.2604,498700.0],["2002-07-31",7.2604,7.3202,6.7295,7.1557,627500.0],["2002-08-01",7.1781,7.552,6.8416,7.1482,537600.0],["2002-08-02",7.1781,7.223,6.9015,7.1108,460000.0],["2002-08-05",7.1108,7.1258,6.4827,6.5351,302700.0],["2002-08-06",6.6622,6.8715,6.6173,6.7669,404200.0],["2002-08-07",6.7893,6.8715,6.5052,6.7818,367600.0],["2002-08-08",6.8566,7.1033,6.7743,6.9164,291300.0],["2002-08-09",6.9164,7.2005,6.8416,7.066,308000.0],["2002-08-12",7.036,7.2305,6.879,7.1183,253800.0],["2002-08-13",7.1108,7.1183,6.7743,6.8192,408900.0],["2002-08-14",6.8416,6.9089,6.2808,6.6098,427800.0],["2002-08-15",6.6846,6.9538,6.5799,6.8865,217100.0],["2002-08-16",6.8641,7.0286,6.6771,6.8416,249600.0],["2002-08-19",6.9164,7.1632,6.879,7.1183,214100.0],["2002-08-20",7.1033,7.1033,6.9538,7.066,235300.0],["2002-08-21",7.066,7.3351,7.066,7.3202,172900.0],["2002-08-22",7.3278,7.3889,7.0149,7.2744,271200.0],["2002-08-23",7.2896,7.2896,6.7324,6.7935,293700.0],["2002-08-26",6.8393,6.9614,6.763,6.8698,187400.0],["2002-08-27",6.9462,7.0149,6.7859,6.8622,142400.0],["2002-08-28",6.8698,6.8698,6.5645,6.7935,231400.0],["2002-08-29",6.7706,6.7706,6.3431,6.4118,349900.0],["2002-08-30",6.4042,6.6637,6.2744,6.6332,209600.0],["2002-09-03",6.6408,6.6408,5.9691,6.4653,473600.0],["2002-09-04",6.3889,6.4118,6.2057,6.2515,213900.0],["2002-09-05",6.1752,6.221,5.8012,5.9233,340000.0],["2002-09-06",5.9462,5.9767,5.7096,5.9538,368700.0],["2002-09-09",5.9538,5.9691,5.7859,5.9157,228200.0],["2002-09-10",5.9157,6.1065,5.8622,6.0073,276800.0],["2002-09-11",6.3355,6.3889,6.1447,6.3355,194300.0],["2002-09-12",6.366,6.366,6.0454,6.1065,249000.0],["2002-09-13",6.0302,6.0454,5.908,6.0302,161000.0],["2002-09-16",5.9538,5.9615,5.7401,5.7936,121600.0],["2002-09-17",5.8699,6.0225,5.6409,5.8012,146900.0],["2002-09-18",5.7249,5.7554,5.1142,5.4195,400300.0],["2002-09-19",5.3814,5.5798,5.1295,5.3432,242900.0],["2002-09-20",5.3127,5.5035,5.1905,5.3432,351000.0],["2002-09-23",5.1905,5.3127,5.0302,5.0302,302700.0],["2002-09-24",4.9997,5.1371,4.7325,4.7325,312800.0],["2002-09-25",4.8089,5.0913,4.7707,5.0913,400400.0],["2002-09-26",5.1676,5.4882,5.1524,5.4195,299500.0],["2002-09-27",5.4501,5.5569,5.3127,5.3203,328600.0],["2002-09-30",5.244,5.2821,4.8776,5.2821,421900.0],["2002-10-01",5.305,5.763,5.1829,5.7401,367000.0],["2002-10-02",5.6638,5.6714,5.076,5.076,294000.0],["2002-10-03",5.0837,5.3432,5.0837,5.2745,282200.0],["2002-10-04",5.305,5.3203,5.0608,5.2211,731200.0],["2002-10-07",5.2211,5.3356,5.0989,5.16,278300.0],["2002-10-08",5.1829,5.2745,4.9386,5.0913,303800.0],["2002-10-09",5.0913,5.0989,4.702,4.7096,307000.0],["2002-10-10",4.6333,4.9692,4.6333,4.8089,338700.0],["2002-10-11",4.9234,5.0684,4.8699,4.9386,317800.0],["2002-10-14",5.015,5.0226,4.6715,4.7402,306900.0],["2002-10-15",5.0379,5.3432,4.8165,5.3432,376100.0],["2002-10-16",5.534,5.5951,5.1524,5.1524,316800.0],["2002-10-17",5.2287,5.4043,4.9615,5.076,728100.0],["2002-10-18",5.2287,5.763,5.0913,5.6485,526800.0],["2002-10-21",5.6104,5.6943,5.3661,5.6485,250100.0],["2002-10-22",5.6485,5.7249,5.4119,5.6943,307300.0],["2002-10-23",5.6562,5.7783,5.3814,5.6867,194700.0],["2002-10-24",5.763,5.847,5.6333,5.7096,170700.0],["2002-10-25",5.6562,5.6867,5.3585,5.5646,254400.0],["2002-10-28",5.5646,5.6256,5.3814,5.3966,216700.0],["2002-10-29",5.473,5.5111,5.16,5.2974,271300.0],["2002-10-30",5.3737,5.473,5.244,5.4195,115500.0],["2002-10-31",5.473,5.473,5.1829,5.2287,171300.0],["2002-11-01",5.1524,5.389,5.0837,5.1524,210700.0],["2002-11-04",5.305,5.4195,4.8547,4.9997,574100.0],["2002-11-05",5.1524,5.1676,4.8089,4.9615,419300.0],["2002-11-06",5.0379,5.1524,4.931,5.1371,373100.0],["2002-11-07",5.1524,5.1524,4.9768,5.0302,204900.0],["2002-11-08",4.9997,5.0531,4.7783,4.8089,332700.0],["2002-11-11",4.8852,4.9615,4.7402,4.7936,211600.0],["2002-11-12",4.8699,5.0379,4.7707,4.7707,336900.0],["2002-11-13",4.7325,4.8318,4.5493,4.7402,239500.0],["2002-11-14",4.7554,4.7707,4.5799,4.7631,326800.0],["2002-11-15",4.7631,4.9157,4.7402,4.8852,494900.0],["2002-11-18",4.9615,5.0379,4.8776,4.9234,247800.0],["2002-11-19",4.9997,5.076,4.7936,4.8547,258200.0],["2002-11-20",4.9081,4.9539,4.8165,4.8547,188700.0],["2002-11-21",4.9317,5.1937,4.9317,5.1629,330800.0],["2002-11-22",5.186,5.2477,5.0936,5.0936,528700.0],["2002-11-25",5.1706,5.2246,5.1167,5.1783,259700.0],["2002-11-26",5.1244,5.1244,4.924,5.055,372500.0],["2002-11-27",5.0473,5.2014,5.0165,5.1629,517800.0],["2002-11-29",5.186,5.5097,5.1706,5.5097,247800.0],["2002-12-02",5.5559,5.6176,5.2939,5.3941,446700.0],["2002-12-03",5.317,5.3556,5.0859,5.1706,353100.0],["2002-12-04",5.2477,5.3787,5.1321,5.2862,459000.0],["2002-12-05",5.2939,5.3401,5.109,5.1167,174100.0],["2002-12-06",5.0396,5.1552,4.847,4.8778,353200.0],["2002-12-09",4.8007,4.8547,4.3538,4.3538,484600.0],["2002-12-10",4.3923,4.5156,4.3846,4.4694,564800.0],["2002-12-11",4.5079,4.5079,4.1612,4.1997,546000.0],["2002-12-12",4.1997,4.1997,4.0147,4.0841,725700.0],["2002-12-13",4.1226,4.1534,4.0456,4.1072,392600.0],["2002-12-16",4.1843,4.4771,4.1611,4.4694,408000.0],["2002-12-17",4.6466,4.6697,4.4309,4.4386,495100.0],["2002-12-18",4.4463,4.6235,4.4154,4.4848,737300.0],["2002-12-19",4.8547,4.8547,4.5541,4.662,542600.0],["2002-12-20",4.4309,4.5619,4.323,4.4231,890700.0],["2002-12-23",4.4309,4.4309,4.3153,4.3615,561700.0],["2002-12-24",4.3076,4.4154,4.3076,4.3846,220300.0],["2002-12-26",4.4848,4.6235,4.4771,4.5387,333000.0],["2002-12-27",4.4617,4.5464,4.4232,4.4925,265300.0],["2002-12-30",4.4925,4.7545,4.4617,4.7545,509700.0],["2002-12-31",4.662,4.8007,4.6389,4.8007,417100.0],["2003-01-02",4.7391,4.8161,4.662,4.8084,347000.0],["2003-01-03",4.8161,4.8624,4.7083,4.8624,348400.0],["2003-01-06",4.7853,4.8778,4.7314,4.793,297700.0],["2003-01-07",4.793,4.8547,4.6774,4.6851,536700.0],["2003-01-08",4.7006,4.7006,4.4771,4.4848,348600.0],["2003-01-09",4.4077,4.5927,4.3538,4.5541,432500.0],["2003-01-10",4.4771,4.7622,4.4771,4.662,526500.0],["2003-01-13",4.7006,4.716,4.6466,4.7006,278700.0],["2003-01-14",4.7391,5.0473,4.716,5.0473,584300.0],["2003-01-15",5.0781,5.2014,4.8778,5.1783,715700.0],["2003-01-16",5.2554,5.2785,5.055,5.1398,397900.0],["2003-01-17",5.1321,5.1398,4.9009,4.9163,214400.0],["2003-01-21",4.9163,4.9163,4.6004,4.6697,448600.0],["2003-01-22",4.7468,4.7468,4.5619,4.7006,221800.0],["2003-01-23",4.6929,4.7391,4.5002,4.5079,487500.0],["2003-01-24",4.4925,4.5079,4.2767,4.3153,450900.0],["2003-01-27",4.2382,4.3076,4.0456,4.0687,251300.0],["2003-01-28",4.138,4.2999,4.0841,4.2999,539000.0],["2003-01-29",4.1457,4.2536,4.1072,4.2536,187600.0],["2003-01-30",4.2228,4.2459,3.93,3.9762,423700.0],["2003-01-31",3.93,3.9454,3.4907,3.5216,909300.0],["2003-02-03",3.5447,3.6603,3.1363,3.2133,852900.0],["2003-02-04",3.1363,3.2442,3.1055,3.2056,861200.0],["2003-02-05",3.1979,3.3212,3.1594,3.1902,1023300.0],["2003-02-06",3.221,3.2364,3.1209,3.2056,322900.0],["2003-02-07",3.2673,3.3366,3.1517,3.1902,366800.0],["2003-02-10",3.1825,3.2133,2.9667,3.0515,333000.0],["2003-02-11",3.0746,3.0823,2.9436,2.9899,281100.0],["2003-02-12",3.013,3.013,2.5737,2.5737,765200.0],["2003-02-13",2.62,2.697,2.4273,2.5352,684700.0],["2003-02-14",2.5429,2.5429,2.2809,2.4119,839700.0],["2003-02-18",2.5275,2.5892,2.4196,2.4505,449300.0],["2003-02-19",2.4659,2.4736,2.304,2.3503,531600.0],["2003-02-20",2.4289,2.4289,2.1931,2.2009,604300.0],["2003-02-21",2.2245,2.3974,2.2088,2.3581,678000.0],["2003-02-24",2.421,2.4446,2.2324,2.2402,304300.0],["2003-02-25",2.1616,2.311,2.1616,2.2795,395100.0],["2003-02-26",2.311,2.3188,2.2324,2.256,195600.0],["2003-02-27",2.2953,2.3188,2.2245,2.2717,302100.0],["2003-02-28",2.2795,2.3503,2.2009,2.3503,241900.0],["2003-03-03",2.4289,2.4289,2.1302,2.1773,336600.0],["2003-03-04",2.2009,2.2088,2.083,2.1695,205100.0],["2003-03-05",2.1616,2.2088,2.0673,2.2088,205300.0],["2003-03-06",2.2874,2.2874,2.1302,2.1616,257900.0],["2003-03-07",2.1695,2.2009,2.0909,2.1066,164400.0],["2003-03-10",2.1066,2.1538,1.9651,1.9887,187800.0],["2003-03-11",2.028,2.0752,1.9258,1.9258,264000.0],["2003-03-12",2.0044,2.0044,1.6507,1.973,581600.0],["2003-03-13",2.2009,2.2009,1.918,2.0516,885000.0],["2003-03-14",2.0516,2.2009,2.0516,2.1459,304600.0],["2003-03-17",2.1695,2.4132,2.1459,2.2874,693700.0],["2003-03-18",2.3581,2.476,2.3267,2.476,552900.0],["2003-03-19",2.5547,2.5547,2.4525,2.4839,321300.0],["2003-03-20",2.4996,2.5075,2.3817,2.476,483500.0],["2003-03-21",2.5311,2.6175,2.3974,2.6175,871800.0],["2003-03-24",2.5075,2.5075,2.3188,2.3424,346600.0],["2003-03-25",2.3188,2.4839,2.2953,2.4446,261100.0],["2003-03-26",2.4446,2.4996,2.3267,2.3581,439200.0],["2003-03-27",2.4367,2.4367,2.2874,2.3581,269500.0],["2003-03-28",2.3581,2.4367,2.3031,2.4132,345600.0],["2003-03-31",2.3581,2.366,2.2717,2.2795,216400.0],["2003-04-01",2.311,2.3896,2.2638,2.3817,206600.0],["2003-04-02",2.4603,2.5547,2.4367,2.5311,175500.0],["2003-04-03",2.6097,2.6097,2.476,2.4996,155600.0],["2003-04-04",2.5547,2.594,2.4525,2.4525,155000.0],["2003-04-07",2.5311,2.6175,2.4446,2.4525,198200.0],["2003-04-08",2.4603,2.5547,2.4289,2.476,155000.0],["2003-04-09",2.4525,2.6333,2.3581,2.3581,178300.0],["2003-04-10",2.4367,2.5468,2.3581,2.4918,138200.0],["2003-04-11",2.5468,2.5782,2.4053,2.4839,109800.0],["2003-04-14",2.5311,2.6333,2.4918,2.5782,133000.0],["2003-04-15",2.5782,2.7276,2.5389,2.7119,168100.0],["2003-04-16",2.7197,2.7354,2.5547,2.5704,168100.0],["2003-04-17",2.5625,2.7905,2.5625,2.704,182700.0],["2003-04-21",2.7826,2.9241,2.7747,2.9084,301500.0],["2003-04-22",2.8691,2.9477,2.7905,2.8533,269500.0],["2003-04-23",2.8612,3.1363,2.8376,3.1206,539900.0],["2003-04-24",3.1206,3.1756,3.0263,3.0263,241700.0],["2003-04-25",3.0341,3.1363,2.9477,2.9634,184400.0],["2003-04-28",3.042,3.2778,2.9713,3.2621,376600.0],["2003-04-29",3.2228,3.3486,3.1442,3.1442,402600.0],["2003-04-30",3.1599,3.38,3.152,3.2621,337700.0],["2003-05-01",3.2228,3.4429,3.1992,3.38,243600.0],["2003-05-02",3.3879,3.5293,3.38,3.5215,246000.0],["2003-05-05",3.5293,3.7809,3.4743,3.7573,382900.0],["2003-05-06",3.773,3.8202,3.6551,3.6944,717200.0],["2003-05-07",3.6866,3.7573,3.5844,3.6158,197800.0],["2003-05-08",3.6551,3.6944,3.5215,3.6158,222800.0],["2003-05-09",3.6866,3.8123,3.5922,3.8045,226800.0],["2003-05-12",3.8123,3.8516,3.7337,3.773,266200.0],["2003-05-13",3.773,3.773,3.6708,3.7101,185300.0],["2003-05-14",3.7337,3.7416,3.6315,3.7337,352800.0],["2003-05-15",3.8123,4.2054,3.773,4.2054,435600.0],["2003-05-16",4.284,4.622,4.2053,4.622,787500.0],["2003-05-19",4.622,4.622,4.4412,4.5984,375300.0],["2003-05-20",4.5984,4.677,4.4019,4.5984,412300.0],["2003-05-21",4.5984,4.6848,4.4412,4.5669,496500.0],["2003-05-22",4.4954,4.559,4.3763,4.3763,178000.0],["2003-05-23",4.4478,4.8449,4.4478,4.8449,360100.0],["2003-05-27",4.7576,4.9085,4.6861,4.7258,333200.0],["2003-05-28",4.7973,4.9243,4.7258,4.8846,569100.0],["2003-05-29",4.9243,5.0514,4.8926,4.9879,455300.0],["2003-05-30",5.0038,5.3215,5.0038,5.2262,390900.0],["2003-06-02",5.3612,5.7901,5.3135,5.5597,1031900.0],["2003-06-03",5.5597,5.5597,5.2897,5.2897,509400.0],["2003-06-04",5.3532,5.6233,5.2818,5.4883,489300.0],["2003-06-05",5.5597,5.8298,5.4406,5.7186,495500.0],["2003-06-06",5.8377,5.9886,5.6153,5.6312,370300.0],["2003-06-09",5.4803,5.5995,5.3294,5.4088,468800.0],["2003-06-10",5.4247,5.6789,5.4247,5.6074,455600.0],["2003-06-11",5.6868,5.798,5.6074,5.7821,370900.0],["2003-06-12",5.7901,5.8218,5.663,5.7662,266900.0],["2003-06-13",5.7662,5.8298,5.5995,5.6551,333500.0],["2003-06-16",5.2023,5.798,5.1944,5.5041,773300.0],["2003-06-17",5.4803,5.5836,5.4565,5.528,577500.0],["2003-06-18",5.4485,5.5597,5.4327,5.4803,412800.0],["2003-06-19",5.4724,5.4803,5.2976,5.3056,320200.0],["2003-06-20",5.3215,5.4009,5.2262,5.25,518100.0],["2003-06-23",5.25,5.25,4.829,5.0038,547600.0],["2003-06-24",5.1308,5.1308,4.8687,5.0514,472400.0],["2003-06-25",4.972,5.0911,4.9641,5.0673,284800.0],["2003-06-26",4.9879,5.2659,4.8052,5.2579,651000.0],["2003-06-27",5.3771,5.4724,5.0832,5.107,578700.0],["2003-06-30",5.1467,5.4327,5.1229,5.242,1418100.0],["2003-07-01",5.242,5.3056,5.0673,5.2579,286200.0],["2003-07-02",5.1785,5.4724,5.1785,5.4406,676200.0],["2003-07-03",5.3612,5.393,5.2023,5.2023,191300.0],["2003-07-07",5.2341,5.4009,5.2023,5.3532,274800.0],["2003-07-08",5.4009,5.4088,5.2897,5.2976,178400.0],["2003-07-09",5.3374,5.4724,5.2818,5.3612,423100.0],["2003-07-10",5.3215,5.3374,5.0038,5.0038,339100.0],["2003-07-11",5.0832,5.3612,5.0753,5.2897,326100.0],["2003-07-14",5.3135,5.4485,5.2818,5.4406,922500.0],["2003-07-15",5.4883,5.7901,5.4883,5.6074,885500.0],["2003-07-16",5.6312,5.7186,5.4565,5.6471,851900.0],["2003-07-17",5.6312,5.6312,5.4803,5.5756,460000.0],["2003-07-18",5.6551,5.9728,5.6551,5.9728,575600.0],["2003-07-21",6.076,6.2031,5.7901,5.798,544900.0],["2003-07-22",5.7504,6.1157,5.6789,6.1157,577300.0],["2003-07-23",6.1157,6.1157,5.8457,5.9251,839900.0],["2003-07-24",6.1951,6.2746,6.0363,6.1475,548800.0],["2003-07-25",6.1475,6.2349,5.8774,6.1157,363700.0],["2003-07-28",6.0363,6.5367,5.9807,6.4652,771600.0],["2003-07-29",6.4414,6.5049,6.1157,6.1713,469600.0],["2003-07-30",6.1554,6.2349,5.9966,5.9966,253800.0],["2003-07-31",6.0363,6.211,5.9966,5.9966,494400.0],["2003-08-01",5.9569,6.076,5.7424,5.9648,498500.0],["2003-08-04",5.8854,6.0681,5.7821,6.0363,320000.0],["2003-08-05",6.1157,6.1554,5.6789,5.7345,297100.0],["2003-08-06",5.7265,5.7265,5.3532,5.3771,521900.0],["2003-08-07",5.3691,5.663,5.2341,5.6153,684400.0],["2003-08-08",5.6153,5.7821,5.5915,5.6789,467600.0],["2003-08-11",5.7583,5.9092,5.7186,5.8218,290600.0],["2003-08-12",5.8616,5.8774,5.7504,5.8377,177700.0],["2003-08-13",5.8377,5.8774,5.7424,5.8536,126500.0],["2003-08-14",5.8536,6.0125,5.798,5.9886,195400.0],["2003-08-15",5.9966,6.076,5.6471,5.8139,265200.0],["2003-08-18",5.8139,6.0839,5.8139,6.0045,560500.0],["2003-08-19",6.0601,6.2507,6.0601,6.2507,217200.0],["2003-08-20",6.2746,6.3063,6.1872,6.2428,160200.0],["2003-08-21",6.3228,6.5229,6.2908,6.4509,249400.0],["2003-08-22",6.5309,6.5549,6.0907,6.0987,277500.0],["2003-08-25",6.0827,6.1067,5.8906,6.0987,278700.0],["2003-08-26",6.1067,6.2028,5.8266,6.0827,360400.0],["2003-08-27",5.9387,6.1147,5.8906,6.0027,278700.0],["2003-08-28",5.8026,5.9547,5.6905,5.9387,431300.0],["2003-08-29",5.9627,6.0267,5.8666,5.9627,184900.0],["2003-09-02",5.8826,5.9627,5.6905,5.9066,621700.0],["2003-09-03",5.9627,6.0427,5.8426,5.8426,426200.0],["2003-09-04",5.9066,6.0347,5.8826,5.9947,296100.0],["2003-09-05",5.9227,5.9867,5.6825,5.7626,386700.0],["2003-09-08",5.7226,5.8826,5.7226,5.8426,404800.0],["2003-09-09",5.8826,5.9227,5.5945,5.6025,685500.0],["2003-09-10",5.6025,5.6025,5.2423,5.3544,1010900.0],["2003-09-11",5.5625,5.6025,5.3784,5.4424,653600.0],["2003-09-12",5.4424,5.4584,5.2664,5.2824,759000.0],["2003-09-15",5.3944,5.4584,5.2584,5.3304,414400.0],["2003-09-16",5.3624,5.5465,5.2664,5.4825,591100.0],["2003-09-17",5.4825,5.6265,5.4184,5.5705,741400.0],["2003-09-18",5.5065,5.6585,5.5065,5.6105,635400.0],["2003-09-19",5.6025,5.6905,5.5865,5.6905,400000.0],["2003-09-22",5.5225,5.6905,5.4985,5.6025,518200.0],["2003-09-23",5.6025,5.7226,5.6025,5.7066,435000.0],["2003-09-24",5.6986,5.7226,5.3864,5.4424,520000.0],["2003-09-25",5.5225,5.5385,5.2023,5.2183,652900.0],["2003-09-26",5.3224,5.3384,5.0743,5.0823,1934200.0],["2003-09-29",4.7621,5.4825,4.7621,5.4745,474200.0],["2003-09-30",5.3624,5.3784,5.1463,5.2423,611700.0],["2003-10-01",5.4424,5.5305,5.2423,5.5225,332800.0],["2003-10-02",5.5385,5.5785,5.4424,5.5225,368200.0],["2003-10-03",5.6425,5.7546,5.6025,5.6825,484400.0],["2003-10-06",5.7306,5.7306,5.6425,5.6825,295900.0],["2003-10-07",5.7226,5.8746,5.6025,5.8746,328600.0],["2003-10-08",5.9227,5.9947,5.7066,5.7946,502000.0],["2003-10-09",5.9627,5.9867,5.7866,5.9867,547700.0],["2003-10-10",6.0027,6.0027,5.7786,5.8666,315400.0],["2003-10-13",5.9227,6.1788,5.9146,6.0427,205300.0],["2003-10-14",5.9627,6.2028,5.9627,6.1868,250600.0],["2003-10-15",6.2028,6.2428,6.0187,6.0827,303200.0],["2003-10-16",6.0427,6.2588,6.0187,6.2268,252100.0],["2003-10-17",6.2668,6.2748,5.9867,5.9947,209400.0],["2003-10-20",5.9627,6.1468,5.9627,6.0827,229600.0],["2003-10-21",6.0507,6.1628,6.0267,6.0587,272600.0],["2003-10-22",6.1227,6.1227,5.7146,5.7386,541600.0],["2003-10-23",5.7386,5.7466,5.5305,5.6345,377300.0],["2003-10-24",5.4825,5.5625,5.3864,5.4424,275700.0],["2003-10-27",5.4664,5.8426,5.4664,5.8426,289400.0],["2003-10-28",5.8426,5.9547,5.7786,5.9387,698600.0],["2003-10-29",5.8986,6.3869,5.8586,6.3869,584500.0],["2003-10-30",6.4029,6.4429,6.1468,6.1868,765900.0],["2003-10-31",6.2268,6.3068,6.1147,6.1227,182200.0],["2003-11-03",5.6425,6.1708,5.6425,6.1468,449400.0],["2003-11-04",6.0747,6.2028,5.9787,6.1788,229000.0],["2003-11-05",6.2028,6.2348,5.9146,6.0667,228000.0],["2003-11-06",6.0667,6.2748,5.9787,6.2748,261600.0],["2003-11-07",6.4029,6.4989,6.3468,6.3629,378600.0],["2003-11-10",6.4429,6.4429,6.2108,6.2268,278600.0],["2003-11-11",6.3068,6.3068,6.1388,6.2188,145900.0],["2003-11-12",6.1628,6.3869,6.1628,6.3548,179100.0],["2003-11-13",6.2748,6.4429,6.2428,6.4349,169900.0],["2003-11-14",6.4349,6.643,6.3869,6.3869,449900.0],["2003-11-17",6.2428,6.3629,6.1548,6.3068,402500.0],["2003-11-18",6.3628,6.4909,6.1548,6.1628,267300.0],["2003-11-19",6.1147,6.2268,6.0187,6.0907,249300.0],["2003-11-20",6.0988,6.2763,5.9375,6.123,219300.0],["2003-11-21",6.123,6.1633,6.0101,6.1553,254100.0],["2003-11-24",6.2198,6.4457,6.2198,6.4296,271100.0],["2003-11-25",6.3731,6.5748,6.3327,6.5183,364900.0],["2003-11-26",6.599,6.6958,6.4699,6.6554,190100.0],["2003-11-28",6.5667,6.6716,6.4941,6.6151,114400.0],["2003-12-01",7.0023,7.5993,6.6958,7.5993,612600.0],["2003-12-02",7.5428,7.5993,7.446,7.5025,525400.0],["2003-12-03",7.5025,7.5509,7.1475,7.1475,655500.0],["2003-12-04",7.1475,7.3008,7.1233,7.1798,431600.0],["2003-12-05",7.0991,7.1879,6.9701,7.0588,219300.0],["2003-12-08",7.0991,7.5348,7.0588,7.5348,865600.0],["2003-12-09",7.567,7.5832,7.2443,7.2605,432400.0],["2003-12-10",7.1395,7.2847,7.1314,7.2605,595800.0],["2003-12-11",7.5912,8.6561,7.5912,8.64,1534600.0],["2003-12-12",8.6722,8.9142,8.1075,8.7126,932500.0],["2003-12-15",8.8336,9.1482,8.5512,8.5916,682400.0],["2003-12-16",8.5916,8.5916,8.2931,8.4221,561300.0],["2003-12-17",8.4221,8.7287,8.3495,8.6722,711200.0],["2003-12-18",8.6722,9.3983,8.6722,9.3983,744800.0],["2003-12-19",9.5435,10.1647,9.2289,10.1324,1391700.0],["2003-12-22",10.0517,10.7536,9.8823,10.6971,1193800.0],["2003-12-23",10.6971,10.7536,10.1163,10.447,869400.0],["2003-12-24",10.3663,10.6326,10.1647,10.4954,240400.0],["2003-12-26",10.4954,10.7213,10.4954,10.5438,156100.0],["2003-12-29",10.6245,11.2134,10.6245,11.2134,657500.0],["2003-12-30",11.2941,11.2941,10.6003,10.8262,790400.0],["2003-12-31",10.7697,10.8907,10.6245,10.6648,709000.0],["2004-01-02",10.6487,11.0762,10.6487,10.931,685200.0],["2004-01-05",11.0924,11.2457,10.8504,11.1973,623700.0],["2004-01-06",11.0117,11.1811,10.7616,10.9149,636900.0],["2004-01-07",10.8907,10.8907,10.1808,10.3018,888900.0],["2004-01-08",10.3018,10.6245,10.3018,10.5115,726300.0],["2004-01-09",10.326,10.4873,10.0759,10.0759,682300.0],["2004-01-12",9.9952,10.1163,9.7452,10.0517,750000.0],["2004-01-13",10.0598,10.4067,9.5838,9.7774,801300.0],["2004-01-14",9.6564,9.721,9.3983,9.6,754800.0],["2004-01-15",9.6645,9.6806,9.2853,9.4386,605500.0],["2004-01-16",9.4386,9.6564,9.3418,9.4951,571300.0],["2004-01-20",9.2369,10.0517,9.2369,9.8097,680600.0],["2004-01-21",9.6403,9.6403,8.89,9.0837,1744600.0],["2004-01-22",9.0837,9.0837,8.0833,8.1156,1659600.0],["2004-01-23",8.1317,8.4141,7.7929,8.0672,1074100.0],["2004-01-26",8.0672,8.2769,7.7768,8.0188,766300.0],["2004-01-27",7.9785,8.1559,7.7445,8.1317,747000.0],["2004-01-28",7.9058,8.0672,7.5428,7.6316,949100.0],["2004-01-29",7.3089,7.5509,7.2282,7.5106,742200.0],["2004-01-30",7.5106,7.6719,7.3573,7.5832,618800.0],["2004-02-02",7.5428,7.6316,7.2605,7.3815,551800.0],["2004-02-03",7.3169,7.4218,7.2766,7.3411,411400.0],["2004-02-04",7.2847,7.2847,6.9701,7.0346,584600.0],["2004-02-05",7.0427,7.2847,7.0346,7.0669,446600.0],["2004-02-06",7.5025,7.7203,7.3169,7.6638,613400.0],["2004-02-09",8.0591,8.0591,7.5832,7.8171,680100.0],["2004-02-10",7.7848,8.2043,7.6961,8.2043,747600.0],["2004-02-11",8.1882,8.9384,8.1882,8.8336,1085100.0],["2004-02-12",8.8739,9.1079,8.5916,8.5996,650100.0],["2004-02-13",8.5996,8.7126,8.3334,8.5109,484100.0],["2004-02-17",8.8739,10.689,8.8013,10.1566,1782800.0],["2004-02-18",10.1647,10.2292,9.9549,10.1001,762400.0],["2004-02-19",10.0436,10.2695,9.963,10.1727,675300.0],["2004-02-20",10.1727,10.1808,9.6968,9.8742,596600.0],["2004-02-23",10.205,10.205,9.5919,9.6645,628700.0],["2004-02-24",9.6806,10.1405,9.6,9.7048,569200.0],["2004-02-25",9.6968,9.8823,9.6403,9.7774,286800.0],["2004-02-26",9.8016,10.0114,9.7048,9.9711,282600.0],["2004-02-27",9.963,10.3583,9.8742,10.2453,498000.0],["2004-03-01",10.2453,10.7455,10.2453,10.6648,572600.0],["2004-03-02",10.7052,10.8907,10.4389,10.5277,441900.0],["2004-03-03",10.5277,10.5277,10.0759,10.3341,443100.0],["2004-03-04",10.2857,10.4793,10.1082,10.4631,514600.0],["2004-03-05",10.3018,10.6568,10.2857,10.2937,458200.0],["2004-03-08",10.4873,10.6487,9.7613,9.9872,499300.0],["2004-03-09",9.9872,10.1163,9.487,9.6322,706500.0],["2004-03-10",9.7613,10.0114,9.0917,9.124,557800.0],["2004-03-11",9.1563,9.4951,8.8739,8.9546,580400.0],["2004-03-12",9.0998,9.2531,8.761,9.2531,467400.0],["2004-03-15",9.0353,9.0433,8.2366,8.3092,919600.0],["2004-03-16",8.2285,8.6722,7.5912,8.1075,1388800.0],["2004-03-17",8.4705,9.4547,8.4705,9.2692,1036700.0],["2004-03-18",9.0989,9.3665,8.9286,9.3341,682800.0],["2004-03-19",9.3341,9.7801,9.1394,9.4314,561800.0],["2004-03-22",9.3503,9.3584,8.5718,8.7907,636700.0],["2004-03-23",8.9367,9.2205,8.7988,8.9286,527300.0],["2004-03-24",8.9205,8.9529,8.442,8.4826,501400.0],["2004-03-25",8.4826,8.9367,8.3528,8.9205,370700.0],["2004-03-26",8.9205,9.1962,8.8556,9.034,348800.0],["2004-03-29",9.2205,9.5855,9.2205,9.5855,598400.0],["2004-03-30",9.5693,9.8936,9.3665,9.845,512300.0],["2004-03-31",9.845,10.1531,9.772,9.8125,544000.0],["2004-04-01",9.8936,10.0072,9.7801,9.8693,326300.0],["2004-04-02",10.1531,10.3802,9.9342,10.2505,513900.0],["2004-04-05",10.2505,10.4694,10.1369,10.4289,502500.0],["2004-04-06",10.1775,10.2342,9.8288,10.1775,457000.0],["2004-04-07",10.0964,10.1612,9.6585,10.0153,370800.0],["2004-04-08",10.0234,10.0964,9.699,9.7801,457900.0],["2004-04-12",9.9423,10.5018,9.845,10.2586,405400.0],["2004-04-13",10.218,10.218,9.2287,9.2935,664600.0],["2004-04-14",9.3584,9.5449,8.9205,9.18,514600.0],["2004-04-15",9.18,9.3016,8.7826,9.0665,412700.0],["2004-04-16",8.9773,9.4638,8.9205,9.3097,452000.0],["2004-04-19",9.2854,9.48,9.1151,9.3908,410900.0],["2004-04-20",9.4071,9.6422,8.807,8.8232,399000.0],["2004-04-21",8.9367,9.0421,8.215,8.6529,883600.0],["2004-04-22",8.5637,9.7152,8.5637,9.5855,688400.0],["2004-04-23",9.5287,9.5611,8.9935,9.2043,351200.0],["2004-04-26",9.1638,9.4476,9.034,9.3665,483700.0],["2004-04-27",9.3665,9.5368,9.1962,9.3665,683400.0],["2004-04-28",9.3665,9.3665,8.9367,8.9691,639000.0],["2004-04-29",8.9691,9.2287,8.3204,8.5718,541700.0],["2004-04-30",8.6772,8.7664,8.2717,8.2879,542400.0],["2004-05-03",8.4501,8.7502,8.3042,8.6772,619900.0],["2004-05-04",8.5961,9.0908,8.515,9.0584,945800.0],["2004-05-05",9.1638,9.2449,8.8799,9.0016,664400.0],["2004-05-06",8.8718,8.8799,8.3123,8.5312,459600.0],["2004-05-07",8.3772,8.7259,7.7689,7.777,801400.0],["2004-05-10",7.777,8.0365,7.4364,7.8662,803400.0],["2004-05-11",7.9473,8.2879,7.8987,8.1906,594200.0],["2004-05-12",8.1339,8.1906,7.8663,8.1176,564500.0],["2004-05-13",8.1176,8.2798,7.8744,8.1095,533400.0],["2004-05-14",8.1258,8.2717,7.9473,7.9473,488100.0],["2004-05-17",7.9555,7.9555,7.6716,7.7852,421700.0],["2004-05-18",7.9879,8.4258,7.8663,8.3934,354100.0],["2004-05-19",8.369,8.8718,8.1825,8.2231,754200.0],["2004-05-20",8.3042,8.5799,8.2393,8.515,737200.0],["2004-05-21",8.5637,8.8799,8.515,8.6772,541600.0],["2004-05-24",8.734,9.0827,8.734,8.961,419100.0],["2004-05-25",8.9691,9.4882,8.9205,9.4638,733000.0],["2004-05-26",9.4071,9.4882,9.18,9.4395,400600.0],["2004-05-27",9.4395,9.8288,9.4395,9.6828,642500.0],["2004-05-28",9.6585,9.7882,9.1638,9.7396,654500.0],["2004-06-01",9.6909,9.9666,9.6422,9.7233,1019700.0],["2004-06-02",9.8044,10.2423,9.5936,10.2423,939900.0],["2004-06-03",10.2423,10.3802,9.9828,10.0964,1219300.0],["2004-06-04",10.2991,10.4775,10.072,10.4613,702900.0],["2004-06-07",10.5262,11.3128,10.4613,11.2398,916300.0],["2004-06-08",11.2479,11.3777,11.029,11.3452,775200.0],["2004-06-09",11.3452,11.3533,10.9884,11.0533,1171400.0],["2004-06-10",11.029,11.2723,10.9722,11.2398,565900.0],["2004-06-14",11.1912,11.1993,10.883,10.956,717200.0],["2004-06-15",11.1182,12.1724,11.1182,11.9535,1018400.0],["2004-06-16",12.1156,12.1156,11.6291,11.9778,432900.0],["2004-06-17",11.8638,11.9696,11.5299,11.7824,575200.0],["2004-06-18",11.7824,12.3849,11.7254,12.2953,975800.0],["2004-06-21",12.4175,12.4989,11.8638,12.0266,541600.0],["2004-06-22",12.1651,12.3035,11.8964,12.2221,553800.0],["2004-06-23",12.5803,12.8572,12.3523,12.8246,568900.0],["2004-06-24",12.7188,13.0038,12.7188,12.735,543000.0],["2004-06-25",12.6455,12.9793,12.4745,12.7188,1010700.0],["2004-06-28",13.0608,14.6567,12.963,14.2007,2787900.0],["2004-06-29",14.4939,14.9824,14.4531,14.8196,1834200.0],["2004-06-30",14.8521,14.901,14.4124,14.6974,1164700.0],["2004-07-01",14.7056,14.901,14.4531,14.4939,1088500.0],["2004-07-02",14.5997,14.5997,14.1356,14.2414,1114800.0],["2004-07-06",14.2414,14.7951,14.1682,14.217,803200.0],["2004-07-07",14.2577,14.6567,14.2496,14.4369,1059800.0],["2004-07-08",14.4776,14.616,14.2984,14.3717,947800.0],["2004-07-09",14.4694,14.6079,14.2089,14.4939,523200.0],["2004-07-12",14.4124,14.4206,13.5493,14.2007,915500.0],["2004-07-13",14.2089,14.8928,14.2089,14.8928,1023400.0],["2004-07-14",14.5346,15.2267,14.3717,14.7626,1249900.0],["2004-07-15",14.7219,14.8684,14.4287,14.6974,869500.0],["2004-07-16",14.6974,14.8928,14.4531,14.4531,662900.0],["2004-07-19",14.4939,15.0313,14.4043,14.9661,1430400.0],["2004-07-20",14.9661,15.6745,14.4939,15.5931,2068800.0],["2004-07-21",15.5524,15.5524,14.4043,14.5997,1686000.0],["2004-07-22",14.6567,14.9498,14.5753,14.6079,1557600.0],["2004-07-23",14.2984,14.901,14.2496,14.844,6440700.0],["2004-07-26",14.7788,14.8603,14.1926,14.4939,2420000.0],["2004-07-27",14.6567,15.2674,14.5346,14.9743,1603500.0],["2004-07-28",15.0883,15.4303,14.8521,15.3081,1285600.0],["2004-07-29",15.4628,16.0328,15.2511,16.0328,1691000.0],["2004-07-30",15.9025,16.4969,15.9025,16.3259,1974600.0],["2004-08-02",16.0817,16.4399,15.756,15.984,1982600.0],["2004-08-03",16.1712,16.1712,15.2674,15.414,1391000.0],["2004-08-04",15.2104,15.5361,14.9417,15.2674,1048000.0],["2004-08-05",15.2593,15.471,14.6404,14.6648,1226100.0],["2004-08-06",14.673,14.6811,13.4597,13.533,1447000.0],["2004-08-09",13.5737,14.2903,13.533,13.8832,1320600.0],["2004-08-10",14.1274,14.6078,14.0053,14.5997,865700.0],["2004-08-11",14.331,14.5427,13.8343,14.4287,982000.0],["2004-08-12",14.217,14.4939,13.6389,13.7285,885700.0],["2004-08-13",13.8017,14.1356,13.7203,13.7854,958200.0],["2004-08-16",13.8017,14.2659,13.7936,14.2089,612100.0],["2004-08-17",14.2659,14.5346,14.1356,14.2984,548000.0],["2004-08-18",14.2984,14.673,14.16,14.6567,555100.0],["2004-08-19",14.6567,15.1697,14.616,14.9906,687400.0],["2004-08-20",14.9906,15.2023,14.8684,15.1208,749500.0],["2004-08-23",15.1208,15.2837,14.5753,14.616,564100.0],["2004-08-24",14.901,15.186,14.616,14.6567,569900.0],["2004-08-25",14.6648,14.9498,14.3473,14.8358,489200.0],["2004-08-26",14.7626,14.8196,14.616,14.6241,311300.0],["2004-08-27",14.7137,15.3244,14.6893,15.2674,612000.0],["2004-08-30",15.0638,15.3651,14.8521,15.0476,695000.0],["2004-08-31",15.0394,15.414,14.844,15.3163,1028800.0],["2004-09-01",15.3244,15.6908,14.7463,15.1046,899000.0],["2004-09-02",15.2186,15.5117,15.1127,15.5035,590700.0],["2004-09-03",15.471,15.6745,15.3814,15.6175,728900.0],["2004-09-07",15.6257,15.9595,15.5605,15.7967,989300.0],["2004-09-08",15.7967,16.2038,15.756,15.8781,870500.0],["2004-09-09",16.1224,16.6924,16.0572,16.5377,1242200.0],["2004-09-10",16.5295,16.5295,16.0491,16.1875,762400.0],["2004-09-13",16.1875,16.4807,15.7967,15.87,966100.0],["2004-09-14",15.9025,15.9107,15.5035,15.6501,595300.0],["2004-09-15",15.4465,16.041,15.4465,15.9188,704800.0],["2004-09-16",16.0087,16.27,15.9025,15.9678,572100.0],["2004-09-17",16.2128,16.2128,15.8371,16.0413,1062400.0],["2004-09-20",15.8943,16.1802,15.6574,15.7065,612200.0],["2004-09-21",15.7636,16.1965,15.6248,16.1638,658100.0],["2004-09-22",16.0005,16.1475,15.8453,16.0577,677100.0],["2004-09-23",16.0168,16.0577,15.6819,15.731,477600.0],["2004-09-24",15.6411,15.9678,15.5758,15.5839,507300.0],["2004-09-27",15.5921,15.6329,14.3261,14.4078,1793500.0],["2004-09-28",14.4976,14.8325,14.2771,14.4976,1651900.0],["2004-09-29",14.4976,14.4976,13.9994,14.4078,1221300.0],["2004-09-30",14.4241,15.004,14.3833,14.906,643500.0],["2004-10-01",14.8979,14.8979,14.0974,14.2526,1180300.0],["2004-10-04",14.3996,14.759,14.3751,14.5711,1050000.0],["2004-10-05",14.5221,14.6528,14.3098,14.4813,519000.0],["2004-10-06",14.7835,14.8815,14.465,14.8733,552300.0],["2004-10-07",14.906,15.0939,14.4895,14.514,767800.0],["2004-10-08",14.4813,14.71,14.3506,14.6447,1183500.0],["2004-10-11",14.661,14.7835,13.8034,13.8851,2046200.0],["2004-10-12",13.8442,13.9096,13.5339,13.8769,863700.0],["2004-10-13",13.8769,13.8769,12.5946,12.6517,2061600.0],["2004-10-14",12.7089,12.9294,12.5211,12.6272,1208600.0],["2004-10-15",12.6762,13.199,12.6599,13.1173,1282300.0],["2004-10-18",13.0846,13.1581,12.7579,12.7906,778100.0],["2004-10-19",12.9049,12.9458,11.6144,11.933,1755900.0],["2004-10-20",12.129,13.3297,12.0473,13.297,1715800.0],["2004-10-21",13.7789,13.9994,12.8314,13.6074,1510000.0],["2004-10-22",13.7299,14.1056,13.493,13.493,885100.0],["2004-10-25",13.7135,14.2771,13.689,14.1383,1103400.0],["2004-10-26",14.2853,14.4486,13.8524,14.4323,610800.0],["2004-10-27",14.3751,14.4976,14.0157,14.3343,737300.0],["2004-10-28",14.2118,14.2199,13.2725,13.4522,1449200.0],["2004-10-29",13.5093,14.0321,13.3133,13.7299,715500.0],["2004-11-01",13.787,13.8442,13.3297,13.4522,848200.0],["2004-11-02",13.5992,13.7789,13.346,13.4277,690500.0],["2004-11-03",13.9259,14.2199,13.8197,13.9749,690900.0],["2004-11-04",14.0729,14.6038,14.0239,14.5875,715600.0],["2004-11-05",14.6038,14.8243,14.1873,14.3588,438300.0],["2004-11-08",14.3588,14.6202,14.1383,14.1383,722500.0],["2004-11-09",14.2934,14.9795,14.2118,14.9224,860300.0],["2004-11-10",15.8698,16.0168,15.4614,15.9515,1411900.0],["2004-11-11",15.9188,16.3599,15.5921,16.3517,915700.0],["2004-11-12",16.3517,17.3645,16.3435,17.3645,1514400.0],["2004-11-15",17.3645,17.4788,16.9316,16.9888,926700.0],["2004-11-16",16.9806,17.0786,16.8254,16.9398,716600.0],["2004-11-17",17.046,17.6504,17.046,17.2746,1128500.0],["2004-11-18",17.3155,17.3727,16.7764,16.8989,878700.0],["2004-11-19",16.9806,17.095,16.7192,16.7928,822100.0],["2004-11-22",16.6539,17.095,16.5722,17.0786,1074900.0],["2004-11-23",17.1521,17.1521,16.3354,16.5559,859700.0],["2004-11-24",16.5804,16.9969,16.5722,16.9724,405200.0],["2004-11-26",17.1195,19.1777,17.1113,18.7285,1642500.0],["2004-11-29",18.9245,18.949,18.0097,18.2221,1276500.0],["2004-11-30",18.2303,18.3364,17.83,17.9689,888600.0],["2004-12-01",17.9771,17.9771,17.4625,17.7729,969100.0],["2004-12-02",17.7239,17.732,16.4007,16.6212,1340700.0],["2004-12-03",16.9888,17.6749,16.7356,17.6014,1391200.0],["2004-12-06",17.6014,17.9852,17.1276,17.8219,1599800.0],["2004-12-07",17.83,17.83,16.9398,17.0378,1430900.0],["2004-12-08",17.0214,17.2175,16.7928,17.1031,1063100.0],["2004-12-09",17.193,17.2338,16.7601,16.9888,769600.0],["2004-12-10",16.9724,17.3808,16.9071,17.1195,592600.0],["2004-12-13",17.1521,17.9199,17.1521,17.781,635400.0],["2004-12-14",17.7892,17.8055,17.1848,17.2992,720300.0],["2004-12-15",17.3563,18.1813,17.3563,18.1813,1061800.0],["2004-12-16",18.214,18.5007,18.0912,18.3041,1184300.0],["2004-12-17",18.3041,18.3532,17.8373,18.0912,648400.0],["2004-12-20",18.1321,18.6317,18.083,18.3123,761200.0],["2004-12-21",18.3451,18.6645,18.1813,18.6481,1194100.0],["2004-12-22",18.689,18.689,18.1894,18.2632,589800.0],["2004-12-23",18.2468,18.4433,18.1976,18.3041,365200.0],["2004-12-27",18.3041,18.3369,17.8291,17.8701,562000.0],["2004-12-28",17.9356,18.4433,17.9356,18.4433,744100.0],["2004-12-29",18.4433,18.4679,18.0339,18.1321,481600.0],["2004-12-30",18.1321,18.1403,17.1084,17.5097,908400.0],["2004-12-31",17.5261,17.9519,17.4442,17.7472,458300.0],["2005-01-03",17.78,17.9437,16.6416,16.7399,978100.0],["2005-01-04",16.7399,17.2149,16.0765,16.2239,915900.0],["2005-01-05",16.2239,16.6252,15.7243,15.7653,854500.0],["2005-01-06",15.7653,16.1912,15.6424,15.8472,630900.0],["2005-01-07",15.8308,16.0519,15.151,15.495,1045200.0],["2005-01-10",15.6015,16.0028,15.495,15.6834,771000.0],["2005-01-11",15.5605,15.6015,14.6597,14.7661,1188400.0],["2005-01-12",14.7661,15.0937,14.1683,14.9381,1188900.0],["2005-01-13",14.9463,15.5196,14.8644,15.2493,1141800.0],["2005-01-14",15.364,15.6834,15.3312,15.495,528800.0],["2005-01-18",16.3795,17.3623,15.9045,17.2394,2143300.0],["2005-01-19",17.1985,17.5916,17.0347,17.2804,1439400.0],["2005-01-20",17.1985,17.4196,17.0347,17.1903,1600400.0],["2005-01-21",17.2312,18.2713,17.2067,17.8127,1363400.0],["2005-01-24",17.9028,18.083,17.4524,17.5507,1185600.0],["2005-01-25",17.7718,18.214,17.608,17.8946,738400.0],["2005-01-26",17.9765,18.1075,17.4524,18.0175,920400.0],["2005-01-27",18.0257,18.4188,18.0175,18.3451,618400.0],["2005-01-28",18.345,18.4761,17.5343,18.214,861500.0],["2005-01-31",17.9356,19.9421,17.4851,19.6554,3142100.0],["2005-02-01",19.6063,19.639,18.7955,18.902,1720900.0],["2005-02-02",18.9101,19.3278,18.6726,19.2623,1956200.0],["2005-02-03",19.205,19.2459,18.5252,18.9593,1608300.0],["2005-02-04",19.0002,19.4752,18.689,18.9429,1043600.0],["2005-02-07",18.9429,19.5735,18.9183,19.164,791700.0],["2005-02-08",19.1395,19.5571,19.1231,19.5244,977700.0],["2005-02-09",19.6145,19.8192,18.4269,18.4761,1113500.0],["2005-02-10",18.4679,19.0576,18.3778,18.7136,1163800.0],["2005-02-11",18.8119,19.2459,18.6235,18.9511,1842400.0],["2005-02-14",19.1231,19.164,18.5662,18.7136,1206000.0],["2005-02-15",18.7627,18.8528,18.3369,18.517,969900.0],["2005-02-16",18.517,19.3688,18.4761,19.2869,2458000.0],["2005-02-17",19.4916,19.5244,18.558,18.6153,1390500.0],["2005-02-18",18.7545,19.2623,18.6726,19.1722,1247300.0],["2005-02-22",19.0985,19.377,18.2468,18.3123,978000.0],["2005-02-23",18.3532,18.8364,18.3369,18.4024,903500.0],["2005-02-24",18.4024,19.0985,18.4024,19.0903,854500.0],["2005-02-25",19.205,21.4162,19.0248,20.8511,3199600.0],["2005-02-28",20.8757,21.2197,19.9421,20.155,1452400.0],["2005-03-01",20.2942,20.8675,19.8274,20.024,1205300.0],["2005-03-02",20.0321,20.7938,19.7783,20.458,1686000.0],["2005-03-03",20.6791,20.8102,20.0731,20.3843,999200.0],["2005-03-04",20.671,21.58,20.671,21.3343,1797100.0],["2005-03-07",21.3343,21.4817,20.4744,20.5235,1059700.0],["2005-03-08",20.3925,20.4334,19.2459,19.6964,2251400.0],["2005-03-09",19.5326,20.0813,18.9265,18.9757,979300.0],["2005-03-10",18.9839,19.3278,18.3369,18.6317,1426900.0],["2005-03-11",19.4916,19.9093,19.0985,19.1558,1123600.0],["2005-03-14",19.1558,19.1968,18.0994,18.4433,1468300.0],["2005-03-15",18.5662,19.3606,18.5088,18.8201,1730500.0],["2005-03-16",18.7382,18.8446,17.608,17.8946,1926700.0],["2005-03-17",17.9357,18.6502,17.6154,18.4859,1196000.0],["2005-03-18",18.6501,18.7651,18.1246,18.5516,1756300.0],["2005-03-21",18.5516,19.0115,18.4777,18.8719,1469100.0],["2005-03-22",18.9704,20.2187,18.9294,19.6521,2655200.0],["2005-03-23",19.6521,19.7917,18.9376,19.5617,2639100.0],["2005-03-24",19.6274,20.4322,19.5781,19.611,1395500.0],["2005-03-28",19.6274,19.8245,19.4714,19.7506,1523600.0],["2005-03-29",19.4221,19.9888,18.2806,18.4038,2001900.0],["2005-03-30",18.4038,19.2004,18.4038,19.2004,1431900.0],["2005-03-31",19.4221,20.0134,19.3811,19.7999,1374000.0],["2005-04-01",19.9148,20.4486,19.7095,20.3912,2061500.0],["2005-04-04",20.3912,20.3994,19.9148,20.3994,1306400.0],["2005-04-05",20.4569,20.695,20.2516,20.3912,1034500.0],["2005-04-06",20.3912,20.5883,20.0709,20.5636,1304900.0],["2005-04-07",20.5636,21.0399,20.3912,20.9907,1532800.0],["2005-04-08",20.9989,21.0646,20.6129,20.8675,1938400.0],["2005-04-11",20.8675,21.0153,20.4486,20.7279,1281700.0],["2005-04-12",20.7279,21.0071,20.2023,20.966,1267500.0],["2005-04-13",20.9824,20.9907,19.7917,20.1284,1733600.0],["2005-04-14",20.038,20.0462,17.755,18.0506,4575800.0],["2005-04-15",18.2149,18.3299,17.1719,17.3362,2184000.0],["2005-04-18",17.328,18.4777,16.9338,18.2724,2330500.0],["2005-04-19",18.5434,19.3318,18.5187,19.11,1978000.0],["2005-04-20",19.381,19.4057,18.7815,18.8801,1957700.0],["2005-04-21",19.9148,20.0955,18.8801,19.5864,3382100.0],["2005-04-22",20.1202,20.3583,19.6849,19.9641,2338600.0],["2005-04-25",20.268,21.1631,20.1859,20.9824,2280100.0],["2005-04-26",21.6723,21.6805,20.1776,20.1776,2651000.0],["2005-04-27",20.1858,20.1858,18.8555,19.0772,3025200.0],["2005-04-28",19.3811,19.3811,18.0999,18.2313,3048500.0],["2005-04-29",18.5105,18.8472,17.7632,18.3956,2906600.0],["2005-05-02",18.4366,18.6419,18.1328,18.6009,1020500.0],["2005-05-03",18.8719,19.2332,18.6419,19.0279,1722700.0],["2005-05-04",19.1018,19.496,18.8883,19.4139,1400700.0],["2005-05-05",19.3646,19.7177,18.6584,18.9212,1979600.0],["2005-05-06",19.2579,19.5946,19.1182,19.1757,1598500.0],["2005-05-09",19.225,19.5946,18.9869,19.5781,1092400.0],["2005-05-10",19.3564,19.4467,18.3463,18.5598,1698300.0],["2005-05-11",18.6419,18.8719,18.0753,18.6666,1097600.0],["2005-05-12",18.568,18.6584,16.9584,17.1884,2774700.0],["2005-05-13",17.1391,17.3772,15.9072,16.0304,3483400.0],["2005-05-16",16.2029,16.4164,15.7923,16.0879,2448400.0],["2005-05-17",16.0961,16.4739,15.7758,16.3753,1998900.0],["2005-05-18",16.6546,17.6565,16.6463,17.4347,2184100.0],["2005-05-19",18.4366,18.4613,17.1966,17.4101,2634400.0],["2005-05-20",17.5743,17.6729,17.2048,17.5743,1576600.0],["2005-05-23",17.6072,17.9028,17.5086,17.7139,1377700.0],["2005-05-24",17.7057,17.7961,17.4429,17.755,1102900.0],["2005-05-25",17.4101,17.4265,16.8763,16.942,1629200.0],["2005-05-26",16.9995,17.4594,16.9748,17.2951,1809000.0],["2005-05-27",17.5333,17.6565,17.3444,17.4265,1803900.0],["2005-05-31",17.4265,17.5661,16.9913,17.4594,1420900.0],["2005-06-01",17.5333,18.0589,17.3526,17.8618,1644500.0],["2005-06-02",17.6565,18.0917,17.2458,17.6893,1369600.0],["2005-06-03",17.8207,18.3217,17.6729,17.7468,1384700.0],["2005-06-06",17.8207,17.9932,17.5251,17.599,1361100.0],["2005-06-07",18.1081,18.4448,17.9028,18.1903,1979600.0],["2005-06-08",18.3709,18.4695,17.87,17.9028,1322300.0],["2005-06-09",17.8618,17.9028,17.5086,17.6236,1672500.0],["2005-06-10",17.6565,18.1821,17.6565,18.1081,1131900.0],["2005-06-13",17.8946,18.5927,17.755,18.141,1113900.0],["2005-06-14",18.0835,18.2313,17.8864,18.0917,881200.0],["2005-06-15",18.1328,18.6501,18.1328,18.6009,1919600.0],["2005-06-16",18.6915,19.1114,18.6503,18.9796,1752400.0],["2005-06-17",19.2678,19.5478,19.1443,19.1526,2408300.0],["2005-06-20",19.0208,19.1443,18.8561,18.9302,1932600.0],["2005-06-21",18.7738,18.9879,18.5515,18.7409,1353300.0],["2005-06-22",18.9385,19.0208,18.3374,18.4444,1089400.0],["2005-06-23",18.428,18.4362,17.8433,18.0492,1826300.0],["2005-06-24",18.041,18.255,17.3822,17.621,4444700.0],["2005-06-27",17.6622,17.8351,17.3987,17.4152,1322700.0],["2005-06-28",17.5963,18.0986,17.5963,18.0904,1308000.0],["2005-06-29",18.1151,18.2221,17.8022,18.0904,980300.0],["2005-06-30",18.0986,18.4033,18.0327,18.1645,1557200.0],["2005-07-01",18.1974,18.4033,17.9833,18.2056,868300.0],["2005-07-05",18.1809,18.2386,17.7692,18.1151,1284800.0],["2005-07-06",18.2139,18.8561,18.0327,18.4938,1082100.0],["2005-07-07",18.1151,18.7244,18.0574,18.6667,1641700.0],["2005-07-08",18.9385,19.7866,18.9385,19.6054,2805700.0],["2005-07-11",19.9595,20.2889,19.7784,19.9677,1242900.0],["2005-07-12",19.9677,20.2889,19.4737,20.116,1098700.0],["2005-07-13",20.1077,20.2724,19.8113,19.976,787600.0],["2005-07-14",20.2642,20.4206,19.696,19.696,1533300.0],["2005-07-15",20.3794,20.9805,20.3218,20.8323,1970700.0],["2005-07-18",20.6429,21.1864,20.5853,20.75,900800.0],["2005-07-19",21.8204,21.8287,21.1205,21.7381,2202400.0],["2005-07-20",21.9357,22.6438,21.9028,22.6027,2736500.0],["2005-07-21",22.6438,23.1379,22.5533,22.7673,3151900.0],["2005-07-22",22.7673,23.3026,22.6603,23.2861,1832100.0],["2005-07-25",23.6649,23.6649,22.8662,23.1379,2046400.0],["2005-07-26",23.3026,23.7966,22.8003,23.6813,1630800.0],["2005-07-27",24.2907,24.2907,22.6932,23.1214,3686900.0],["2005-07-28",23.3026,23.6731,23.1626,23.6319,1811700.0],["2005-07-29",23.706,24.2824,23.6319,23.9366,2248400.0],["2005-08-01",23.9778,24.0107,23.4261,23.8707,1894700.0],["2005-08-02",24.0848,24.6612,24.0107,24.513,2095800.0],["2005-08-03",24.5377,24.7024,24.373,24.6365,1247300.0],["2005-08-04",24.5624,24.5624,24.0848,24.1918,1407900.0],["2005-08-05",23.9613,24.2989,23.5084,23.9695,1629200.0],["2005-08-08",24.2083,24.6694,24.1671,24.4965,1582500.0],["2005-08-09",24.6035,24.7847,24.2495,24.4965,1262400.0],["2005-08-10",24.5789,25.2211,24.5541,24.7024,2358200.0],["2005-08-11",24.7024,25.1964,24.4718,24.9082,1034100.0],["2005-08-12",25.1141,25.2458,24.3565,24.867,1108700.0],["2005-08-15",24.8753,25.0976,24.7435,24.9247,753700.0],["2005-08-16",24.7765,24.9494,24.4965,24.5459,1246100.0],["2005-08-17",24.4553,24.5377,24.1013,24.4636,1030100.0],["2005-08-18",24.4142,24.5377,24.126,24.233,1504300.0],["2005-08-19",24.3483,24.5706,23.7966,23.8707,1516200.0],["2005-08-22",24.0354,24.2495,23.8048,23.8378,1726000.0],["2005-08-23",23.7719,23.8048,22.8579,22.8909,1583300.0],["2005-08-24",22.7426,23.0555,22.1086,22.4297,1675300.0],["2005-08-25",22.4791,22.6438,22.2898,22.438,1123700.0],["2005-08-26",22.6438,22.6768,21.7628,21.8863,1768600.0],["2005-08-29",21.8863,23.0391,21.771,22.8332,1599900.0],["2005-08-30",22.6027,22.7426,22.2321,22.3309,770700.0],["2005-08-31",22.2486,22.7426,22.0098,22.7426,1202100.0],["2005-09-01",22.6932,23.6896,22.6438,23.2285,1945100.0],["2005-09-02",23.2614,23.4672,22.9814,23.1873,856500.0],["2005-09-06",23.2367,23.3931,23.0885,23.2943,1104100.0],["2005-09-07",23.4755,23.846,23.3767,23.7884,1134800.0],["2005-09-08",23.7143,23.8789,23.4672,23.6484,672100.0],["2005-09-09",23.7966,24.4142,23.7143,24.2165,853600.0],["2005-09-12",24.1424,24.2083,23.6484,23.7966,1080900.0],["2005-09-13",23.6813,23.7554,23.2614,23.5578,502900.0],["2005-09-14",23.6237,24.1671,23.3437,23.7143,743800.0],["2005-09-15",23.7473,24.0196,23.5987,23.6648,560500.0],["2005-09-16",23.8628,24.1516,23.8628,23.9453,1079600.0],["2005-09-19",23.871,24.2259,23.6483,23.8875,555700.0],["2005-09-20",23.8875,24.0113,23.3017,23.442,1403200.0],["2005-09-21",23.5492,24.5807,23.5492,24.1433,1618600.0],["2005-09-22",24.1763,24.6302,24.0278,24.1186,1508600.0],["2005-09-23",24.0361,24.4156,23.7473,24.3001,794200.0],["2005-09-26",24.6632,25.8926,24.6632,25.3233,1712200.0],["2005-09-27",25.1665,25.3315,24.8447,25.2243,883000.0],["2005-09-28",25.2077,25.8183,25.0757,25.1005,1388800.0],["2005-09-29",25.1417,25.5791,24.9355,25.4635,1087600.0],["2005-09-30",25.447,25.7441,25.4305,25.5626,864300.0],["2005-10-03",25.48,25.7358,25.1087,25.1995,801900.0],["2005-10-04",25.4718,25.6121,24.7539,24.8447,802000.0],["2005-10-05",24.7539,24.7539,22.7571,22.9056,2455700.0],["2005-10-06",22.7901,23.1367,22.0805,22.3776,1744900.0],["2005-10-07",22.6828,22.9634,22.5096,22.6498,1072600.0],["2005-10-10",22.7984,22.8479,21.8742,21.9485,1044900.0],["2005-10-11",22.2868,22.5096,22.13,22.295,1322500.0],["2005-10-12",23.2192,23.5987,22.5756,22.6498,4047400.0],["2005-10-13",22.6498,22.9386,21.6267,22.1218,1664300.0],["2005-10-14",22.3033,22.9799,21.9485,22.9304,1420800.0],["2005-10-17",23.0212,23.2769,22.7654,23.1532,810400.0],["2005-10-18",23.343,23.3595,22.4188,22.5756,656500.0],["2005-10-19",22.262,22.5673,21.5524,22.4931,1655100.0],["2005-10-20",22.8974,23.3347,22.2208,22.3198,1353700.0],["2005-10-21",22.4848,22.6168,21.8165,22.5921,1108100.0],["2005-10-24",22.5921,23.5822,22.5921,23.4585,750500.0],["2005-10-25",23.5162,24.3001,23.5162,24.0526,1233100.0],["2005-10-26",24.0113,24.5889,23.3595,23.3677,1420300.0],["2005-10-27",23.3099,23.3347,22.3528,22.6828,852900.0],["2005-10-28",22.7076,23.0047,22.1548,22.6498,1311100.0],["2005-10-31",22.7571,23.6978,22.6086,23.6895,1484500.0],["2005-11-01",23.6318,24.0856,23.5492,23.5987,792100.0],["2005-11-02",23.475,24.2258,23.475,23.8793,950500.0],["2005-11-03",24.0443,24.2506,23.7225,23.8958,1044100.0],["2005-11-04",23.8298,23.8628,22.9386,23.3842,904800.0],["2005-11-07",23.6895,24.0031,23.31,23.805,1157900.0],["2005-11-08",23.6483,24.1598,23.3677,24.1433,939500.0],["2005-11-09",24.0938,24.6797,23.904,24.2836,840100.0],["2005-11-10",24.3331,24.4981,23.508,23.9536,958100.0],["2005-11-11",24.1021,25.1582,24.1021,25.0675,1161300.0],["2005-11-14",25.183,25.3315,24.5972,24.7374,982900.0],["2005-11-15",24.5642,25.48,24.5394,25.3728,1798000.0],["2005-11-16",25.5708,25.7523,25.15,25.3233,977700.0],["2005-11-17",25.3398,25.5956,25.1748,25.381,1738900.0],["2005-11-18",25.5791,25.6203,25.1995,25.4718,1283600.0],["2005-11-21",25.3728,26.4289,24.9767,26.2639,1287500.0],["2005-11-22",26.1814,26.2804,25.8184,26.2557,861400.0],["2005-11-23",26.4867,26.9818,26.4124,26.6517,1043600.0],["2005-11-25",26.6022,27.1221,26.594,26.9488,528700.0],["2005-11-28",26.858,27.1303,26.5032,26.5032,754200.0],["2005-11-29",26.3217,27.2211,26.3217,26.957,1210600.0],["2005-11-30",27.023,27.3283,26.7672,27.2128,978900.0],["2005-12-01",27.5759,28.137,27.2128,27.8894,1616600.0],["2005-12-02",27.9719,28.2195,27.7327,27.9554,1083600.0],["2005-12-05",28.0627,28.2937,27.5676,28.0627,1194200.0],["2005-12-06",28.137,28.6486,27.9472,28.2855,839300.0],["2005-12-07",28.1205,28.599,27.5924,27.6419,951700.0],["2005-12-08",27.4686,28.0049,27.2376,27.5759,1357000.0],["2005-12-09",27.7079,27.9389,27.4851,27.7739,677300.0],["2005-12-12",28.0132,28.434,27.9224,28.3515,722400.0],["2005-12-13",28.203,28.9208,27.8564,28.8136,1002100.0],["2005-12-14",28.7393,28.7888,27.9224,28.2607,1100700.0],["2005-12-15",28.3931,28.5338,27.9297,27.9628,594900.0],["2005-12-16",28.1697,28.6331,27.9463,28.2194,949600.0],["2005-12-19",28.2276,28.5173,27.1518,27.3173,915700.0],["2005-12-20",28.0042,28.5917,27.6401,28.1863,1613600.0],["2005-12-21",28.3931,28.9642,28.3435,28.8566,1069200.0],["2005-12-22",28.8566,29.1545,28.5504,29.1545,684200.0],["2005-12-23",29.0635,29.3696,28.7655,29.3614,551100.0],["2005-12-27",29.5848,29.5931,28.6083,28.6745,1014000.0],["2005-12-28",28.9062,29.7834,28.7738,29.7089,787000.0],["2005-12-29",29.6262,30.3379,29.4276,30.2303,1013400.0],["2005-12-30",30.2717,30.2717,29.5103,29.8579,734300.0],["2006-01-03",30.1227,30.1972,29.3531,29.8331,1860600.0],["2006-01-04",31.2399,32.4481,31.1158,31.8192,6653900.0],["2006-01-05",32.4399,32.8536,32.0757,32.7709,3241200.0],["2006-01-06",33.3005,33.8053,33.2757,33.4991,3364900.0],["2006-01-09",33.1019,33.557,32.9198,33.3915,2476800.0],["2006-01-10",33.0936,33.6729,32.4316,33.2674,2113400.0],["2006-01-11",33.6398,34.2191,33.466,34.0453,2012100.0],["2006-01-12",34.1032,34.426,33.4577,33.6067,1877300.0],["2006-01-13",33.6812,34.0287,33.1681,33.2674,1395800.0],["2006-01-17",33.3088,34.5335,33.3005,34.2025,2087800.0],["2006-01-18",34.0122,34.2687,33.0853,33.3088,1971100.0],["2006-01-19",33.6315,33.9956,33.5157,33.8136,1334500.0],["2006-01-20",33.9294,34.4673,33.557,33.8301,2186700.0],["2006-01-23",34.3349,34.6163,34.0122,34.5253,2050200.0],["2006-01-24",34.7156,36.9086,34.6742,36.8424,3884600.0],["2006-01-25",39.3499,40.0533,38.4478,38.812,6028400.0],["2006-01-26",39.4326,40.6243,38.8202,40.4671,3180000.0],["2006-01-27",41.2119,42.9497,41.0712,42.8173,4193600.0],["2006-01-30",42.5359,43.9097,42.2959,43.4545,3034900.0],["2006-01-31",43.0325,43.9428,42.8173,42.9083,3068600.0],["2006-02-01",42.6766,43.4462,42.2049,43.3056,3821100.0],["2006-02-02",43.2393,44.1,41.3774,42.7842,3721500.0],["2006-02-03",42.329,43.6117,42.0311,42.1883,2112400.0],["2006-02-06",42.2049,44.5717,42.0725,44.4641,2177900.0],["2006-02-07",44.0669,44.0669,39.6809,41.0712,4279600.0],["2006-02-08",41.3774,41.3939,38.0672,40.6326,4008100.0],["2006-02-09",40.9636,42.7676,40.0947,40.3098,2470400.0],["2006-02-10",39.6643,40.2188,38.241,39.623,2576400.0],["2006-02-13",39.2588,39.3085,37.6534,38.2575,2931800.0],["2006-02-14",38.481,41.0133,38.2327,40.6822,3061700.0],["2006-02-15",40.9636,42.2877,40.8146,41.6339,3630000.0],["2006-02-16",41.7829,42.5359,41.7084,42.0229,1869000.0],["2006-02-17",42.1884,42.387,41.6173,41.7829,1280000.0],["2006-02-21",41.7911,42.5276,41.2615,41.9318,1802700.0],["2006-02-22",42.1387,42.8669,41.7994,42.7842,1137000.0],["2006-02-23",42.9497,44.1993,42.6601,43.7193,1795500.0],["2006-02-24",43.5786,44.3731,43.0325,44.1083,1078200.0],["2006-02-27",44.522,44.5303,43.1649,43.3221,888000.0],["2006-02-28",43.1566,43.2973,41.1705,41.7994,2731200.0],["2006-03-01",42.1553,43.9924,42.0146,43.8931,1968100.0],["2006-03-02",43.6862,45.722,42.6435,45.4158,3076500.0],["2006-03-03",45.5151,46.7978,44.522,46.0282,2308900.0],["2006-03-06",46.3426,46.773,44.3979,45.1179,2038200.0],["2006-03-07",44.4227,44.8862,42.3704,42.9994,1800600.0],["2006-03-08",42.6187,43.4876,40.7153,42.9,2393700.0],["2006-03-09",43.2476,44.4393,42.6601,42.9249,1800000.0],["2006-03-10",43.2476,45.2668,42.1635,45.1841,1957000.0],["2006-03-13",45.8709,45.904,44.3483,44.5055,1707900.0],["2006-03-14",44.522,46.3013,44.2738,46.3013,1669200.0],["2006-03-15",46.4999,48.817,46.4916,47.2695,2130100.0],["2006-03-16",46.4654,46.7638,45.512,45.8353,1971400.0],["2006-03-17",45.8022,46.7472,45.6364,46.5814,1701300.0],["2006-03-20",47.1866,47.8912,46.1503,46.8964,1822300.0],["2006-03-21",46.4239,47.6011,45.9016,46.0674,1671200.0],["2006-03-22",46.1089,47.5845,46.1006,47.0871,1307900.0],["2006-03-23",47.0208,47.5099,46.4571,47.2529,1061700.0],["2006-03-24",47.2529,48.1648,46.913,48.0819,1293900.0],["2006-03-27",48.1814,49.3088,47.7503,48.9607,1446000.0],["2006-03-28",48.9109,49.6985,47.7669,48.2312,1880300.0],["2006-03-29",48.969,50.1461,48.5876,50.0052,1607700.0],["2006-03-30",50.2788,51.5886,50.2788,50.8922,2235800.0],["2006-03-31",51.6052,51.6052,49.7648,50.7181,1492900.0],["2006-04-03",51.8041,53.2134,51.1078,51.4145,2825900.0],["2006-04-04",51.8041,52.8901,51.63,52.4922,2422800.0],["2006-04-05",52.4922,54.9709,52.4756,54.7139,3887200.0],["2006-04-06",55.2528,56.2558,54.7139,56.1398,3078600.0],["2006-04-07",56.1398,56.7035,54.1005,54.4984,3149000.0],["2006-04-10",54.4652,55.3688,53.9595,54.7056,1524600.0],["2006-04-11",54.6724,54.8714,53.1056,53.3792,2003200.0],["2006-04-12",53.3295,54.83,52.2352,54.6973,1877500.0],["2006-04-13",54.6725,55.2362,53.5782,55.1035,1398300.0],["2006-04-17",55.2942,56.861,55.2942,56.861,1766700.0],["2006-04-18",58.0299,60.4754,57.2009,60.2848,3387500.0],["2006-04-19",60.2848,60.9314,58.7346,60.0444,2961900.0],["2006-04-20",59.663,59.6879,57.4081,58.7345,2546400.0],["2006-04-21",58.9418,60.9231,58.7345,59.9117,1899100.0],["2006-04-24",60.5169,63.0951,60.5169,61.777,3171000.0],["2006-04-25",61.7438,61.9345,59.4972,60.5998,2779200.0],["2006-04-26",62.4236,62.9624,59.6879,59.8786,4351700.0],["2006-04-27",57.2009,57.5739,53.8849,56.1232,4839000.0],["2006-04-28",56.4134,58.0216,56.3719,57.4828,2191100.0],["2006-05-01",58.6931,58.9418,58.0299,58.5273,2250800.0],["2006-05-02",58.7345,60.0195,58.1708,59.5635,2062400.0],["2006-05-03",59.4143,59.6879,57.8558,59.2485,2116500.0],["2006-05-04",59.3065,60.9314,59.1988,60.8899,1643500.0],["2006-05-05",61.3044,62.4153,60.807,62.2163,1761000.0],["2006-05-08",62.5894,63.6671,61.7107,62.8132,1642700.0],["2006-05-09",63.5262,65.3914,63.1531,65.35,2173500.0],["2006-05-10",65.4909,69.2711,64.0982,68.7903,4631300.0],["2006-05-11",69.6193,72.5374,68.4007,70.0752,6593200.0],["2006-05-12",69.2214,69.4701,64.3303,65.0349,5624400.0],["2006-05-15",60.7241,63.0039,60.5335,62.5894,4674700.0],["2006-05-16",62.3822,64.637,58.9335,61.3293,4303100.0],["2006-05-17",61.8019,62.9624,59.1076,59.862,3587000.0],["2006-05-18",60.0692,61.0143,57.1512,57.3087,3729200.0],["2006-05-19",55.2113,56.1647,51.058,54.1916,10182900.0],["2006-05-22",52.973,53.0476,48.5047,50.0384,8952300.0],["2006-05-23",52.9316,55.5429,52.4342,52.9481,6867700.0],["2006-05-24",52.6248,54.6973,49.8228,51.5554,6933400.0],["2006-05-25",52.7262,54.3038,51.4807,54.2872,4671200.0],["2006-05-26",55.4663,56.3464,53.3489,55.7901,3589800.0],["2006-05-30",54.8851,55.6573,51.9291,52.2114,4329300.0],["2006-05-31",53.1414,53.4984,51.6966,52.8341,4794500.0],["2006-06-01",51.6468,54.7854,51.1153,54.5861,3964300.0],["2006-06-02",55.4082,56.2468,54.3869,55.649,3366000.0],["2006-06-05",54.9266,55.2504,51.4807,51.6468,4336000.0],["2006-06-06",51.6883,52.3525,48.998,52.0785,6675200.0],["2006-06-07",52.1034,52.8923,49.0727,49.1973,5897100.0],["2006-06-08",48.0182,52.3608,45.4857,52.1034,10491300.0],["2006-06-09",53.7226,53.9634,49.8283,50.8413,6904200.0],["2006-06-12",50.8413,51.8294,48.3752,48.6493,4343600.0],["2006-06-13",47.6612,49.3966,46.7727,47.329,6030700.0],["2006-06-14",47.5366,49.7453,47.329,49.7453,4157800.0],["2006-06-15",50.6919,53.8056,50.285,53.432,5174000.0],["2006-06-16",52.311,53.9302,52.311,53.8222,4230700.0],["2006-06-19",54.4616,54.4616,50.476,50.9576,3874400.0],["2006-06-20",51.024,53.2576,50.5507,51.8211,4136200.0],["2006-06-21",51.846,55.1259,51.846,54.4533,3919400.0],["2006-06-22",53.6396,54.9266,53.3573,54.1876,3691600.0],["2006-06-23",53.8471,54.9432,53.5565,54.2042,3737400.0],["2006-06-26",54.4367,54.9847,53.4652,54.4616,3047400.0],["2006-06-27",54.6193,55.8981,53.8388,54.0215,3508400.0],["2006-06-28",54.5945,55.0096,53.8887,54.719,2674500.0],["2006-06-29",55.3002,58.497,55.0179,58.1317,4471900.0],["2006-06-30",58.5385,59.1945,57.0937,57.4923,3054200.0],["2006-07-03",58.2064,58.3558,57.5006,57.567,1394600.0],["2006-07-05",57.293,57.4674,55.9645,56.9692,2498200.0],["2006-07-06",56.9277,58.4389,56.745,57.0273,2598100.0],["2006-07-07",56.5955,57.1934,55.2919,55.4663,2545600.0],["2006-07-10",55.7154,56.006,53.6396,54.0464,3922400.0],["2006-07-11",53.6977,54.0962,52.394,54.0547,3086100.0],["2006-07-12",54.0547,54.9681,53.1414,53.2327,2196000.0],["2006-07-13",52.2363,52.7096,50.7583,50.8746,3265200.0],["2006-07-14",50.2767,50.7334,46.9554,48.7655,6012600.0],["2006-07-17",47.9103,48.4251,46.3575,47.0218,3759700.0],["2006-07-18",48.1261,48.7489,45.9507,47.4287,3501200.0],["2006-07-19",47.5947,51.3562,47.5947,50.6089,4545600.0],["2006-07-20",51.0655,51.6883,47.9518,48.1012,3579500.0],["2006-07-21",48.5745,48.5745,46.1416,46.3575,4006500.0],["2006-07-24",47.1879,48.9067,45.6684,48.0182,4449700.0],["2006-07-25",48.9067,50.7998,47.7525,49.6789,4276600.0],["2006-07-26",51.6468,51.9623,49.1558,51.3644,4659500.0],["2006-07-27",52.0702,52.228,49.2388,49.3633,3510100.0],["2006-07-28",49.6539,52.311,49.4879,52.228,2820500.0],["2006-07-31",51.8128,54.0298,51.5803,53.05,2781500.0],["2006-08-01",51.6301,52.5103,50.8164,51.4724,2467700.0],["2006-08-02",51.7464,53.3157,51.6052,52.2114,2003900.0],["2006-08-03",51.3561,53.1331,50.8579,52.7594,2490600.0],["2006-08-04",53.7226,54.5944,51.2067,52.1782,3004600.0],["2006-08-07",51.8876,53.8472,51.4807,52.9836,2130500.0],["2006-08-08",53.3655,54.0132,51.6966,51.9789,2370100.0],["2006-08-09",53.241,53.4818,50.7334,51.6717,3098200.0],["2006-08-10",50.9825,51.4724,49.463,50.3182,3461200.0],["2006-08-11",50.2352,50.2352,48.0348,48.4915,3006700.0],["2006-08-14",47.0467,47.7442,46.2081,46.3492,4258900.0],["2006-08-15",47.3705,48.0182,46.3409,47.3954,3536700.0],["2006-08-16",47.4785,49.7453,47.329,49.6041,3579800.0],["2006-08-17",48.8984,49.9529,48.2424,49.1142,3091200.0],["2006-08-18",49.1807,50.2352,48.8319,50.1439,2291400.0],["2006-08-21",49.82,50.8828,49.355,49.5958,2009600.0],["2006-08-22",49.3218,50.0857,49.0644,49.6872,1595100.0],["2006-08-23",49.2969,49.9861,47.9186,48.2258,1475200.0],["2006-08-24",48.2507,48.4998,46.9471,47.5864,2034800.0],["2006-08-25",47.329,48.8984,47.329,48.1344,1339700.0],["2006-08-28",47.7359,48.5164,47.329,47.985,1142200.0],["2006-08-29",48.1677,48.9897,46.9803,48.8402,1762800.0],["2006-08-30",48.5662,48.8984,47.5117,47.6861,1518100.0],["2006-08-31",47.8355,48.1012,47.3871,47.6196,1128000.0],["2006-09-01",48.1594,50.2103,47.5034,49.7951,1984800.0],["2006-09-05",49.9529,52.1034,49.8283,51.7464,2726200.0],["2006-09-06",51.6551,51.7132,50.1106,50.3099,2122000.0],["2006-09-07",50.0276,50.667,49.355,49.9695,1830200.0],["2006-09-08",50.5341,50.5341,48.7406,49.0312,1630500.0],["2006-09-11",48.7323,49.2969,47.5117,47.9601,2810400.0],["2006-09-12",48.0182,49.8532,47.9684,49.6041,2704800.0],["2006-09-13",49.9612,52.0204,49.8782,51.406,3071100.0],["2006-09-14",51.0738,51.8627,50.2352,50.8247,1798200.0],["2006-09-15",51.5471,52.7179,50.8662,52.3027,3630500.0],["2006-09-18",52.7262,54.802,52.2778,54.0547,2783500.0],["2006-09-19",53.4818,53.8388,52.1948,52.7013,1981300.0],["2006-09-20",53.6161,54.007,51.9362,51.9944,1918700.0],["2006-09-21",51.9944,52.9508,51.1295,51.7366,2490500.0],["2006-09-22",51.9362,52.0942,49.8571,50.5556,1656900.0],["2006-09-25",50.0483,50.6638,48.2104,49.0836,3387600.0],["2006-09-26",49.25,52.9341,49.1003,52.6264,3581500.0],["2006-09-27",52.4435,53.35,51.7865,52.3769,2461300.0],["2006-09-28",52.1441,52.4934,50.8218,51.5786,1996400.0],["2006-09-29",51.853,52.6514,51.4289,51.7199,1036500.0],["2006-10-02",51.8696,52.2938,51.038,51.2875,1591700.0],["2006-10-03",50.9382,50.9465,49.8737,50.1481,2244000.0],["2006-10-04",50.2313,51.4621,49.749,51.3124,2445900.0],["2006-10-05",52.036,54.4976,51.6617,54.4478,4030900.0],["2006-10-06",54.2066,54.9301,53.2252,54.4561,2241500.0],["2006-10-09",54.8885,57.8492,54.7638,57.084,3633300.0],["2006-10-10",56.7264,58.2733,56.6017,57.9656,2182600.0],["2006-10-11",57.9656,60.2027,57.9656,59.0135,3787800.0],["2006-10-12",59.9615,61.2506,59.5208,61.2506,3055800.0],["2006-10-13",61.2506,62.3484,60.7932,61.7579,2253900.0],["2006-10-16",64.0366,65.0595,62.6644,63.5709,4575800.0],["2006-10-17",63.2133,64.3609,62.6145,64.0366,3447600.0],["2006-10-18",64.3942,65.0762,61.5833,62.6395,2965400.0],["2006-10-19",62.365,64.3609,62.2153,64.0283,2572700.0],["2006-10-20",64.0782,64.2029,63.2548,63.7206,1871500.0],["2006-10-23",63.4877,64.6021,63.2881,64.1863,1589000.0],["2006-10-24",64.0366,66.0575,63.4212,65.3257,3061600.0],["2006-10-25",66.5315,69.1512,65.9078,68.0202,5661000.0],["2006-10-26",67.7457,68.5857,66.5565,68.0285,2398500.0],["2006-10-27",66.8558,68.253,66.149,66.6064,2570300.0],["2006-10-30",65.65,66.4733,64.4524,65.5751,1903000.0],["2006-10-31",64.9181,66.4816,64.5106,65.4753,2076000.0],["2006-11-01",65.5335,65.9993,62.9471,63.0885,2805000.0],["2006-11-02",62.5064,63.3214,61.7745,62.6477,2167700.0],["2006-11-03",62.7309,63.8952,62.2902,62.6395,1770700.0],["2006-11-06",63.2049,65.6999,62.6893,64.835,2039600.0],["2006-11-07",64.8765,65.6416,63.9118,64.0199,1844400.0],["2006-11-08",63.5459,64.993,63.1301,64.3692,1754200.0],["2006-11-09",64.5855,66.5315,64.1946,64.8849,2874200.0],["2006-11-10",64.4108,64.7185,62.8141,63.5127,1744300.0],["2006-11-13",62.8057,64.81,62.6727,64.6686,1815000.0],["2006-11-14",64.7102,65.151,64.0366,64.993,1693500.0],["2006-11-15",64.8932,66.9224,63.8121,65.5835,2894700.0],["2006-11-16",65.7747,66.4733,63.5709,63.6873,2366500.0],["2006-11-17",63.6873,66.2903,63.471,65.4088,2587400.0],["2006-11-20",67.1553,69.6003,66.2654,66.5315,3646100.0],["2006-11-21",67.1137,68.7271,66.781,68.5607,2165500.0],["2006-11-22",68.7769,69.3591,67.3133,68.4526,1726600.0],["2006-11-24",68.1782,69.2344,68.095,68.8352,585900.0],["2006-11-27",69.4256,70.6731,68.2613,68.8851,2935400.0],["2006-11-28",68.8019,69.4257,67.6875,68.7936,2830600.0],["2006-11-29",69.093,74.7648,69.0265,73.4841,7718900.0],["2006-11-30",73.1847,75.1557,72.7855,74.5569,3026200.0],["2006-12-01",74.8479,74.8479,71.8457,73.2346,3469900.0],["2006-12-04",74.2741,78.474,74.2409,78.108,4509700.0],["2006-12-05",78.449,79.3971,76.6443,78.765,3442400.0],["2006-12-06",78.5904,80.578,77.8835,78.9812,3311300.0],["2006-12-07",79.3388,80.5447,78.6319,79.7297,2840900.0],["2006-12-08",79.7547,81.8837,78.765,81.6674,3161800.0],["2006-12-11",81.7174,82.0999,79.8462,81.2267,2837700.0],["2006-12-12",78.3824,78.7317,74.0163,74.6567,7295800.0],["2006-12-13",75.6796,76.1869,74.9394,75.8542,5276400.0],["2006-12-14",75.9291,76.0954,73.4841,74.1244,4396000.0],["2006-12-15",73.9332,75.0226,72.4362,73.5756,4024400.0],["2006-12-18",73.6753,74.0163,71.2303,71.538,3417300.0],["2006-12-19",70.3155,73.5755,70.1325,73.2512,3463000.0],["2006-12-20",74.9586,75.4083,73.0929,73.2345,2753100.0],["2006-12-21",73.2512,73.576,71.5604,72.7181,2156600.0],["2006-12-22",73.3511,74.4922,72.1935,74.234,2638800.0],["2006-12-26",74.6338,74.6338,73.626,74.2007,1248300.0],["2006-12-27",74.2756,76.7659,74.159,76.6243,2206000.0],["2006-12-28",77.4572,77.5738,75.8748,76.2995,1943300.0],["2006-12-29",75.8748,76.5827,75.0003,75.525,1273400.0],["2007-01-03",75.5833,76.133,72.6266,73.6676,3156400.0],["2007-01-04",73.4511,73.601,71.5688,72.4184,2619100.0],["2007-01-05",71.5438,72.4017,70.8775,71.6021,2291900.0],["2007-01-08",72.46,74.6088,71.6354,73.5427,2708900.0],["2007-01-09",72.3434,73.5427,71.4689,72.968,2193100.0],["2007-01-10",72.46,74.6254,71.5605,73.8342,2014500.0],["2007-01-11",74.5505,76.3162,73.9259,75.3001,2985900.0],["2007-01-12",75.3001,75.8664,74.5505,75.4916,1696100.0],["2007-01-16",75.6249,76.8742,74.817,75.375,1677800.0],["2007-01-17",75.1751,76.5827,74.9586,76.2412,1551500.0],["2007-01-18",76.6243,77.4572,75.0419,75.2584,2473100.0],["2007-01-19",75.2584,76.6243,74.7504,76.2579,2028600.0],["2007-01-22",78.8065,78.8065,76.2496,76.7743,3285500.0],["2007-01-23",77.3739,78.7065,76.6577,78.6066,2504800.0],["2007-01-24",76.4578,83.2873,75.8414,82.9792,6671000.0],["2007-01-25",83.887,84.7865,80.3973,81.2135,3950100.0],["2007-01-26",82.1463,83.9453,80.9303,83.7121,3591800.0],["2007-01-29",83.5538,86.7604,83.2956,84.8864,6389900.0],["2007-01-30",85.1696,86.0275,83.9786,85.1696,3275300.0],["2007-01-31",85.1196,86.7271,84.3784,86.1941,2860200.0],["2007-02-01",86.7854,87.0436,85.0947,86.5355,2279000.0],["2007-02-02",86.6188,86.6188,84.4534,85.203,2292700.0],["2007-02-05",85.203,86.269,83.9786,84.4034,1868900.0],["2007-02-06",85.1613,85.3612,84.1202,84.9781,1810500.0],["2007-02-07",85.2446,85.7526,83.5705,84.9531,1763000.0],["2007-02-08",84.5033,84.9198,83.7204,84.47,2523700.0],["2007-02-09",84.5033,85.1196,80.6305,80.9053,2820000.0],["2007-02-12",81.1635,82.2879,80.1557,80.822,2420500.0],["2007-02-13",82.3212,84.0452,81.7049,83.0541,2611000.0],["2007-02-14",83.7038,84.5116,82.671,83.862,2758400.0],["2007-02-15",83.862,86.0941,83.6288,85.2529,2474700.0],["2007-02-16",84.6949,85.6527,84.5367,85.4445,1132900.0],["2007-02-20",84.9531,86.4106,83.9619,85.7776,1546900.0],["2007-02-21",85.3195,89.8087,85.028,89.6338,3766200.0],["2007-02-22",90.1585,90.1585,87.7432,88.6844,2543700.0],["2007-02-23",90.1169,91.6161,89.1174,89.7921,2884600.0],["2007-02-26",91.108,91.3412,89.1175,89.1841,1965900.0],["2007-02-27",84.5283,86.7687,79.7809,82.1796,5223000.0],["2007-02-28",83.3207,85.786,81.2551,85.2196,4268700.0],["2007-03-01",81.6216,85.6027,81.2468,83.8537,3808600.0],["2007-03-02",83.2873,84.52,79.9142,80.8387,2844500.0],["2007-03-05",79.5394,81.1385,78.5983,78.6566,3810300.0],["2007-03-06",80.9553,83.204,80.5971,82.7376,3047400.0],["2007-03-07",82.4628,84.2702,81.9964,82.4961,2714600.0],["2007-03-08",84.1202,86.344,84.0452,85.2112,2964000.0],["2007-03-09",86.2024,86.7854,84.7032,85.6277,1991400.0],["2007-03-12",85.1197,87.2768,84.57,86.4856,2692200.0],["2007-03-13",86.1358,87.3601,83.4706,83.5788,3499800.0],["2007-03-14",83.7537,85.0447,81.8048,84.5366,4177000.0],["2007-03-15",84.7702,86.5048,84.52,85.9293,2016500.0],["2007-03-16",86.388,86.4297,84.8285,85.3122,1856300.0],["2007-03-19",86.6048,87.6389,85.529,87.3387,2117400.0],["2007-03-20",87.9224,89.3568,87.3554,88.3895,2527600.0],["2007-03-21",88.3728,90.7578,87.9558,90.5493,2041700.0],["2007-03-22",91.2749,91.2749,89.2317,90.3992,2003300.0],["2007-03-23",90.3992,91.0497,89.0566,90.074,1851900.0],["2007-03-26",90.0156,90.983,88.1893,90.5827,2257500.0],["2007-03-27",90.0656,90.6744,88.6479,89.1483,1860900.0],["2007-03-28",88.4812,88.7564,87.1469,87.6472,2152400.0],["2007-03-29",88.5563,90.5077,88.3978,89.8072,2257000.0],["2007-03-30",89.8071,90.7662,88.1976,88.9732,2189100.0],["2007-04-02",89.8155,90.8579,88.6647,90.7912,1726300.0],["2007-04-03",91.7336,92.4257,90.5243,91.6585,2027100.0],["2007-04-04",92.5175,92.7343,90.7912,92.4007,1859700.0],["2007-04-05",92.8594,92.8594,91.7085,92.4507,1384100.0],["2007-04-09",93.4014,95.3529,93.0178,94.5189,2168800.0],["2007-04-10",94.7524,95.0693,92.6425,93.5766,1840500.0],["2007-04-11",93.8518,94.7024,92.2256,93.0262,2354800.0],["2007-04-12",93.6099,94.4022,93.0512,94.3271,1359500.0],["2007-04-13",95.0109,95.3195,93.7767,94.8691,1274500.0],["2007-04-16",95.8866,97.3043,95.2361,96.8456,2056500.0],["2007-04-17",96.8122,96.8956,94.7774,95.3528,2059900.0],["2007-04-18",94.9359,95.9699,94.2353,95.1527,1494200.0],["2007-04-19",94.2354,95.1527,93.0678,94.7691,1760500.0],["2007-04-20",96.0701,98.255,95.6114,97.6045,3021000.0],["2007-04-23",98.1966,99.8228,97.5128,99.0555,2756700.0],["2007-04-24",98.4801,99.239,96.9123,98.2049,2478900.0],["2007-04-25",96.0284,96.487,92.1755,94.1436,5787900.0],["2007-04-26",94.2937,96.1784,92.9427,95.5613,2942400.0],["2007-04-27",95.5614,95.8949,94.4105,95.0693,1582800.0],["2007-04-30",95.3862,95.553,91.2666,91.3833,2895600.0],["2007-05-01",90.8162,92.0088,87.5972,89.0399,4386100.0],["2007-05-02",90.049,91.6418,89.7404,91.2415,2917100.0],["2007-05-03",91.967,92.5174,89.19,90.3826,2698100.0],["2007-05-04",91.3166,91.7085,89.8322,90.6327,1659500.0],["2007-05-07",92.4007,94.0352,91.5668,93.2096,2607800.0],["2007-05-08",93.1262,94.8608,93.1262,94.6107,2629900.0],["2007-05-09",94.6857,97.1542,94.6523,96.9707,2641300.0],["2007-05-10",95.9533,96.5121,93.1596,93.8268,2159200.0],["2007-05-11",95.7865,96.854,94.7441,96.0534,1875900.0],["2007-05-14",96.487,96.9457,94.3771,95.1861,1539700.0],["2007-05-15",95.3445,96.3702,94.6273,95.3028,1739000.0],["2007-05-16",95.6781,96.1034,93.0929,94.6941,1930800.0],["2007-05-17",93.7434,94.5523,92.6592,94.0269,1682900.0],["2007-05-18",94.2854,95.7114,93.9018,95.3028,1777700.0],["2007-05-21",95.9032,96.5287,94.6023,95.5446,1546100.0],["2007-05-22",94.6607,95.8616,93.7434,93.9435,1446000.0],["2007-05-23",94.7024,95.9033,93.7517,94.1019,1636400.0],["2007-05-24",94.2354,94.2354,89.8488,90.8329,2849500.0],["2007-05-25",91.5835,92.7093,91.0831,92.6175,1243000.0],["2007-05-29",93.4024,93.5109,91.0228,91.9913,1335900.0],["2007-05-30",90.7473,93.8616,89.7872,93.8031,1522300.0],["2007-05-31",94.0202,96.7086,93.8449,96.5082,2784000.0],["2007-06-01",97.0092,97.5519,95.6149,97.3014,1542000.0],["2007-06-04",97.3265,97.3515,95.0722,96.1576,1269100.0],["2007-06-05",96.0156,97.1929,95.7151,96.7003,1452900.0],["2007-06-06",95.9572,96.0156,94.3291,94.4877,1921200.0],["2007-06-07",94.9553,95.1723,91.2399,91.5572,3005300.0],["2007-06-08",91.5405,93.4107,90.597,93.227,3416400.0],["2007-06-11",92.2502,92.843,90.6471,91.5906,2521200.0],["2007-06-12",92.4672,92.4672,88.4847,89.0858,3528200.0],["2007-06-13",89.8456,90.0377,88.109,89.7788,2833900.0],["2007-06-14",90.8976,93.3355,90.7306,91.3568,2456400.0],["2007-06-15",92.676,93.2604,91.4737,92.008,1802400.0],["2007-06-18",92.1834,92.4338,90.5887,91.1063,1568900.0],["2007-06-19",90.8725,92.8012,90.3716,92.7595,1699400.0],["2007-06-20",91.6741,92.6676,90.2213,90.3966,1631300.0],["2007-06-21",90.2547,91.2149,88.1674,91.2149,2908700.0],["2007-06-22",90.2463,91.8244,88.5014,89.1443,1916900.0],["2007-06-25",88.7936,90.0794,88.1257,88.2509,1653000.0],["2007-06-26",89.6452,89.6452,85.4623,86.005,2321200.0],["2007-06-27",84.7442,86.3556,82.7989,86.3222,3020300.0],["2007-06-28",87.0236,88.8604,86.5059,87.9587,1910900.0],["2007-06-29",88.2676,88.5014,86.8316,87.5663,1629900.0],["2007-07-02",89.3363,90.931,87.9587,90.4634,2244200.0],["2007-07-03",91.3067,91.6407,90.1963,90.764,798000.0],["2007-07-05",90.7974,90.8642,89.2695,90.789,1690600.0],["2007-07-06",90.7724,90.7724,88.994,89.9374,1710600.0],["2007-07-09",90.3549,91.6323,89.6202,89.8039,1733700.0],["2007-07-10",89.3363,93.0517,87.3241,90.3215,5190200.0],["2007-07-11",91.0312,92.4422,90.5887,91.7826,2301500.0],["2007-07-12",93.0016,95.5815,91.7826,95.4312,2835700.0],["2007-07-13",96.0156,97.0092,95.0722,95.9906,1669600.0],["2007-07-16",95.6566,96.2244,94.1872,95.0221,1780800.0],["2007-07-17",96.1743,96.1743,94.2707,94.7132,1864500.0],["2007-07-18",93.7614,95.7902,93.0684,95.3561,1755000.0],["2007-07-19",95.5397,97.0593,95.3978,96.8839,2164500.0],["2007-07-20",96.358,96.6251,93.9284,94.3959,2172800.0],["2007-07-23",95.6399,95.6399,93.5443,94.9553,1211800.0],["2007-07-24",94.3458,94.7549,91.457,92.008,2458500.0],["2007-07-25",94.8468,95.6399,88.5598,90.0961,5285100.0],["2007-07-26",87.6664,92.1333,86.0718,88.1507,3582100.0],["2007-07-27",87.2072,90.2297,85.2535,85.504,3348900.0],["2007-07-30",86.4141,89.5701,85.6042,89.1777,2243700.0],["2007-07-31",90.213,91.2316,87.441,87.608,1792200.0],["2007-08-01",86.0634,88.2008,84.6106,87.274,3352200.0],["2007-08-02",87.6665,88.6684,86.4141,88.2676,2102700.0],["2007-08-03",87.6247,88.0839,85.4957,85.4957,2390800.0],["2007-08-06",85.17,86.3974,83.3165,85.0865,3045600.0],["2007-08-07",84.0179,85.9883,81.5549,84.9446,3683400.0],["2007-08-08",85.9966,90.5219,85.9632,89.7704,2985400.0],["2007-08-09",85.6627,90.9227,85.5792,87.4243,2948800.0],["2007-08-10",86.0968,86.0968,81.1958,83.2163,6265200.0],["2007-08-13",84.8277,85.3621,81.0706,81.1624,2894500.0],["2007-08-14",82.2478,82.6152,77.255,77.8061,4593000.0],["2007-08-15",77.9313,79.1419,75.1844,75.2762,3432600.0],["2007-08-16",73.6565,73.9905,66.7935,73.1472,6821200.0],["2007-08-17",76.4786,77.7643,72.9552,76.9795,3873600.0],["2007-08-20",77.7727,79.1336,76.2698,78.5408,1906100.0],["2007-08-21",77.7977,82.0141,77.1381,81.1541,2689200.0],["2007-08-22",82.8406,83.0744,80.6865,81.2209,2225200.0],["2007-08-23",81.8471,81.8638,78.0398,79.4675,2315100.0],["2007-08-24",79.5928,82.2645,79.0167,81.9473,1456200.0],["2007-08-27",81.5048,82.8657,80.6949,81.4046,1368900.0],["2007-08-28",80.3443,80.5029,77.0964,77.23,1457800.0],["2007-08-29",78.2653,80.4862,78.2653,80.4862,2095700.0],["2007-08-30",79.1586,81.1875,79.1419,79.4843,1238600.0],["2007-08-31",81.3378,83.7006,80.7617,82.9826,1919500.0],["2007-09-04",82.4065,84.7526,81.7803,83.7674,1580300.0],["2007-09-05",82.5735,83.4501,80.6365,81.1291,2107700.0],["2007-09-06",81.3211,82.0892,80.5196,81.3294,1583600.0],["2007-09-07",79.6095,80.3609,78.5074,79.0334,1877000.0],["2007-09-10",79.5677,80.0353,76.9127,77.0129,2465300.0],["2007-09-11",77.7894,78.0482,76.4952,77.7894,2231600.0],["2007-09-12",76.871,77.3302,75.652,76.1696,2072600.0],["2007-09-13",76.4619,78.2486,76.3116,76.7708,1876000.0],["2007-09-14",76.0861,79.5678,75.9442,79.4175,1678100.0],["2007-09-17",79.0501,80.603,78.1818,79.0918,1370000.0],["2007-09-18",79.6763,85.4623,79.5427,85.4623,2840500.0],["2007-09-19",86.6912,89.174,84.8353,86.223,3029300.0],["2007-09-20",86.5992,88.6139,85.9053,86.2648,2172500.0],["2007-09-21",87.7612,89.3329,86.2648,89.3078,1944800.0],["2007-09-24",90.2357,91.8492,89.5502,90.6453,1876700.0],["2007-09-25",89.5251,91.2807,88.6139,91.1219,1843200.0],["2007-09-26",91.6653,93.2787,90.3779,91.9495,1475700.0],["2007-09-27",92.7855,93.8137,92.0833,93.1784,1232800.0],["2007-09-28",92.9276,93.2202,91.4144,91.916,1652800.0],["2007-10-01",92.5347,94.6998,92.1919,94.6998,1150900.0],["2007-10-02",94.0478,95.1764,92.543,94.5494,2009400.0],["2007-10-03",94.3404,94.5076,91.1218,91.7823,1848400.0],["2007-10-04",92.0164,92.8189,90.4364,91.3559,1076000.0],["2007-10-05",92.008,94.1899,91.0215,92.4678,1247900.0],["2007-10-08",92.008,93.3289,91.3058,92.7437,848100.0],["2007-10-09",93.4543,96.5223,93.0112,96.5223,1478400.0],["2007-10-10",95.4857,96.5976,91.6987,92.8942,3879400.0],["2007-10-11",94.006,94.7249,88.2294,89.1573,2594900.0],["2007-10-12",81.0901,83.6315,77.579,83.6315,10490000.0],["2007-10-15",82.3022,83.0212,78.8831,79.3847,3632700.0],["2007-10-16",78.2645,80.2457,77.8298,79.5184,3037400.0],["2007-10-17",80.4631,80.6972,78.3732,79.7692,2171300.0],["2007-10-18",78.9333,81.5583,78.5822,80.4297,1864200.0],["2007-10-19",80.1538,81.0232,78.2143,78.3648,1833100.0],["2007-10-22",77.5456,79.3429,76.7848,79.2426,2140700.0],["2007-10-23",79.2509,80.3711,77.6458,78.2645,2292500.0],["2007-10-24",79.0838,82.5865,78.5822,82.3441,2866500.0],["2007-10-25",83.5311,83.598,81.7505,83.0045,2215800.0],["2007-10-26",83.4643,86.223,83.3138,85.1864,1944800.0],["2007-10-29",85.2282,87.6108,84.8604,87.0507,2349000.0],["2007-10-30",85.2449,85.9388,83.0045,83.3389,1759600.0],["2007-10-31",84.4006,85.7716,83.3389,85.4121,1864200.0],["2007-11-01",83.9408,84.1665,80.5551,80.647,2060100.0],["2007-11-02",82.1518,84.6848,80.7473,83.9909,2417300.0],["2007-11-05",82.5614,83.7402,80.6721,81.6251,1814800.0],["2007-11-06",81.7087,83.9073,81.5248,83.7569,1193300.0],["2007-11-07",81.9261,83.2803,78.5989,79.2175,2347000.0],["2007-11-08",81.2489,81.2489,76.2749,78.7744,2389600.0],["2007-11-09",76.7597,82.6785,76.3166,80.0368,3268400.0],["2007-11-12",79.9197,79.9197,72.6049,73.1901,3016700.0],["2007-11-13",75.2382,76.7346,74.2183,75.999,2520500.0],["2007-11-14",77.3282,81.182,76.1745,80.2708,3516000.0],["2007-11-15",78.5822,80.0033,75.9572,77.0356,2340000.0],["2007-11-16",78.4317,78.7661,74.6698,78.4484,1935100.0],["2007-11-19",77.0607,77.4787,74.745,75.5726,2517300.0],["2007-11-20",77.0022,78.9249,75.6562,77.8549,2637600.0],["2007-11-21",76.3668,76.8266,75.255,75.6729,2204000.0],["2007-11-23",76.2748,78.1976,76.2163,77.9802,495800.0],["2007-11-26",77.9636,78.5822,75.3887,75.5308,2060200.0],["2007-11-27",76.1327,77.9552,75.1463,77.3951,1576700.0],["2007-11-28",77.8214,80.6637,77.8214,80.0451,2443800.0],["2007-11-29",79.6271,81.2657,78.7159,80.6387,1392000.0],["2007-11-30",81.5081,82.3357,80.7223,81.7171,2007600.0],["2007-12-03",80.6721,81.6418,79.5017,79.9364,1436100.0],["2007-12-04",79.0837,79.0837,77.0774,77.7462,1828100.0],["2007-12-05",78.7326,79.4098,76.8768,78.0471,1646700.0],["2007-12-06",77.62,79.3035,77.4189,79.1276,1497700.0],["2007-12-07",77.7372,80.8866,77.7372,80.2333,1240800.0],["2007-12-10",80.2332,80.5348,79.3035,79.7558,1043100.0],["2007-12-11",79.7223,80.8279,76.1541,76.5562,1700200.0],["2007-12-12",78.4408,79.1779,76.1542,77.2347,2969500.0],["2007-12-13",75.4589,76.64,73.8508,76.3384,2939100.0],["2007-12-14",75.3836,75.66,74.1272,75.1323,2304600.0],["2007-12-17",74.6549,74.9229,72.5357,72.7033,2387900.0],["2007-12-18",73.5408,74.6632,69.7884,71.2793,3975300.0],["2007-12-19",71.1956,72.184,70.7768,71.7401,1660800.0],["2007-12-20",72.1253,72.8708,69.177,69.7047,2464100.0],["2007-12-21",70.3664,73.1472,70.3664,72.9629,2729400.0],["2007-12-24",72.5609,74.1272,72.5525,73.9597,779200.0],["2007-12-26",74.0602,75.5092,72.5441,74.8727,1207700.0],["2007-12-27",74.8726,75.0569,72.7033,72.787,1424600.0],["2007-12-28",73.7084,74.2779,72.8875,73.4404,1241300.0],["2007-12-31",73.0634,73.3063,71.1788,72.3682,1451400.0],["2008-01-02",72.184,73.1388,69.6042,70.5674,2214200.0],["2008-01-03",70.6595,72.6698,70.3999,72.0835,2430200.0],["2008-01-04",69.8387,70.9443,69.0681,69.3613,2555300.0],["2008-01-07",69.7717,70.2743,65.2152,66.3711,3359600.0],["2008-01-08",66.4129,68.6074,63.6572,63.7494,3599900.0],["2008-01-09",63.6154,63.6489,60.3571,63.2217,4489500.0],["2008-01-10",62.359,66.3543,61.647,65.4162,2439700.0],["2008-01-11",64.9136,65.324,63.6991,64.7629,1787300.0],["2008-01-14",66.1114,67.1416,64.721,67.0746,2440600.0],["2008-01-15",66.1198,66.1198,62.4009,62.8532,2181400.0],["2008-01-16",62.4427,62.4427,57.5679,57.7522,5279700.0],["2008-01-17",60.0053,60.0053,54.6531,54.8122,3935100.0],["2008-01-18",56.3953,58.2213,54.9546,56.5879,3388400.0],["2008-01-22",52.4,58.2882,52.2241,57.0319,3962000.0],["2008-01-23",52.9779,56.6633,49.4181,56.01,6178000.0],["2008-01-24",56.5126,58.2213,54.7452,55.7252,3490500.0],["2008-01-25",56.3702,58.4139,54.5526,55.2813,3206300.0],["2008-01-28",55.3734,56.0184,53.9998,55.8425,1900800.0],["2008-01-29",55.4153,60.0891,55.4153,59.1761,3186400.0],["2008-01-30",59.2766,60.9769,58.0286,59.352,3922300.0],["2008-01-31",58.5312,59.6535,56.6801,58.8746,3654100.0],["2008-02-01",59.5279,62.1747,58.8746,61.9988,2650700.0],["2008-02-04",61.8061,62.962,61.2366,61.5884,2021500.0],["2008-02-05",60.3823,61.4209,59.6871,60.4576,3688600.0],["2008-02-06",60.9769,63.2049,60.8262,61.1696,2558700.0],["2008-02-07",60.4241,63.6656,60.2985,62.9788,3361000.0],["2008-02-08",62.7694,64.9304,62.4846,64.1598,2247700.0],["2008-02-11",66.1282,68.3645,65.1649,67.6023,3499500.0],["2008-02-12",68.1551,68.842,65.5335,66.2705,2864400.0],["2008-02-13",67.9122,69.579,66.6726,69.3529,1929500.0],["2008-02-14",69.512,71.4888,68.5069,69.0932,1968600.0],["2008-02-15",68.9257,69.4367,67.2589,69.0681,1791500.0],["2008-02-19",70.5674,72.117,70.358,71.4804,2017100.0],["2008-02-20",69.9978,71.8238,69.6461,71.8238,2168300.0],["2008-02-21",72.117,72.117,69.3445,69.3445,2287400.0],["2008-02-22",69.7968,70.4502,67.6526,70.0565,2232500.0],["2008-02-25",69.889,72.1086,68.5237,71.9076,1723600.0],["2008-02-26",71.4218,72.2426,70.3329,71.1956,2020700.0],["2008-02-27",69.9979,71.8238,69.4116,69.9476,2207900.0],["2008-02-28",69.311,71.5055,69.3026,70.8522,2041400.0],["2008-02-29",69.1519,70.8941,64.0928,64.788,3262900.0],["2008-03-03",64.5786,64.8215,61.9737,64.0844,2844600.0],["2008-03-04",63.3641,64.8382,61.5297,61.7475,3729600.0],["2008-03-05",62.0323,64.2854,62.0323,63.9169,1985300.0],["2008-03-06",63.6572,64.4613,61.6386,61.7391,2363000.0],["2008-03-07",61.1193,61.312,57.8359,58.6903,3326200.0],["2008-03-10",58.6149,58.6149,55.2143,55.2227,2559900.0],["2008-03-11",56.4958,60.9602,56.4958,60.7257,4048600.0],["2008-03-12",60.7928,61.3722,59.5837,59.6341,1943600.0],["2008-03-13",58.9204,62.4974,57.115,62.1363,2944800.0],["2008-03-14",62.3714,63.1691,59.4745,61.7249,2994300.0],["2008-03-17",59.2394,61.2966,57.3334,59.802,2572800.0],["2008-03-18",60.818,64.6638,60.5409,64.4874,3223100.0],["2008-03-19",64.2187,66.2844,60.0539,60.2135,3096900.0],["2008-03-20",60.6585,61.4814,58.0219,61.0028,2046900.0],["2008-03-24",60.6585,64.9912,60.6585,63.2531,1563000.0],["2008-03-25",63.2279,64.479,62.7661,64.076,1196300.0],["2008-03-26",63.6981,64.5798,62.8081,63.4378,1170100.0],["2008-03-27",64.5126,64.6974,60.7425,60.902,1615800.0],["2008-03-28",61.2295,61.7585,59.6173,59.9532,1499600.0],["2008-03-31",60.0455,61.1119,59.0547,59.9196,1717200.0],["2008-04-01",61.0615,63.1859,59.0883,63.1859,1863200.0],["2008-04-02",63.3539,65.05,62.4218,64.6302,1544500.0],["2008-04-03",64.1096,64.8653,62.489,63.018,2284500.0],["2008-04-04",61.1959,70.8858,61.0028,70.5331,6803900.0],["2008-04-07",71.7842,71.7842,66.5279,67.1744,4318200.0],["2008-04-08",66.3347,70.7179,66.3347,69.9286,2550900.0],["2008-04-09",69.8614,71.0789,67.4599,68.1065,1675000.0],["2008-04-10",67.9805,68.6438,66.234,68.1904,1237800.0],["2008-04-11",66.7462,67.0904,65.5118,65.8729,1860200.0],["2008-04-14",65.2767,65.5622,63.0096,63.2279,2189200.0],["2008-04-15",63.2699,64.479,61.1959,62.5394,1838200.0],["2008-04-16",63.589,66.0912,63.2195,65.8645,2065500.0],["2008-04-17",64.8065,67.5775,63.4546,63.8577,2163400.0],["2008-04-18",65.4615,65.5034,61.96,62.4302,2553500.0],["2008-04-21",62.8417,62.8417,60.9104,61.7081,1583400.0],["2008-04-22",61.918,62.0859,59.8356,60.1547,2470700.0],["2008-04-23",57.4677,64.3615,57.2326,61.9264,4910300.0],["2008-04-24",59.8356,62.0188,58.5761,60.1379,3192800.0],["2008-04-25",59.7852,61.4142,59.6173,60.9692,1859700.0],["2008-04-28",60.4738,61.1791,59.273,60.5242,1735400.0],["2008-04-29",60.457,60.457,57.9631,58.0891,1963500.0],["2008-04-30",58.0975,59.1219,57.4173,57.7952,2112200.0],["2008-05-01",57.9379,59.4997,56.5776,59.2898,2371000.0],["2008-05-02",60.8852,61.8088,59.7432,60.8936,2344100.0],["2008-05-05",60.373,61.8089,60.373,61.3974,1285600.0],["2008-05-06",60.6501,62.3043,60.457,62.1615,1696300.0],["2008-05-07",62.0692,63.6226,61.3722,61.7417,2304000.0],["2008-05-08",62.5478,64.5042,62.1111,64.3027,1821400.0],["2008-05-09",63.5302,64.0424,62.2035,63.1104,1336400.0],["2008-05-12",63.2951,63.7317,61.2967,63.5638,1408000.0],["2008-05-13",63.2027,64.4203,62.3798,64.2523,1290900.0],["2008-05-14",63.7653,64.966,62.6737,62.9592,1971100.0],["2008-05-15",62.8753,67.9553,62.4806,67.7622,3017900.0],["2008-05-16",67.5607,70.0293,66.9981,68.5599,2794500.0],["2008-05-19",68.308,71.3308,68.308,68.9797,2174800.0],["2008-05-20",68.35,68.8538,66.1332,68.5263,1682500.0],["2008-05-21",68.5179,68.9881,64.5882,64.9996,1909800.0],["2008-05-22",65.663,66.3347,63.5302,64.2103,1914100.0],["2008-05-23",64.0256,64.0256,61.1539,62.4722,2471900.0],["2008-05-27",63.5748,63.5748,60.5194,61.4453,2616400.0],["2008-05-28",61.6978,64.6943,60.6036,64.5849,5433200.0],["2008-05-29",64.5765,64.5765,61.8914,62.4133,3585300.0],["2008-05-30",63.255,64.4081,62.0092,63.1287,3106300.0],["2008-06-02",62.6406,62.8426,60.2248,60.915,2576400.0],["2008-06-03",60.7046,61.883,58.432,59.3494,2263700.0],["2008-06-04",59.2232,59.3242,57.7502,57.8933,1894500.0],["2008-06-05",57.161,57.3461,55.5112,57.0768,3433400.0],["2008-06-06",57.0094,57.6071,55.5533,55.7132,2847500.0],["2008-06-09",56.2182,58.0111,55.8311,57.1694,2213200.0],["2008-06-10",56.6391,56.6559,54.2991,54.619,3651900.0],["2008-06-11",54.4422,55.0988,52.3969,52.3969,3324200.0],["2008-06-12",52.5147,53.5921,51.8581,52.3463,2341600.0],["2008-06-13",52.6241,55.4523,52.6241,55.4523,2420400.0],["2008-06-16",54.8799,55.7553,54.4422,55.1156,1838600.0],["2008-06-17",55.3597,56.5213,54.6274,54.8126,1100400.0],["2008-06-18",54.2486,54.7873,53.2386,53.8446,1549700.0],["2008-06-19",53.9204,54.1981,52.7335,53.1292,1826200.0],["2008-06-20",52.8261,53.4911,52.2285,52.7251,2379500.0],["2008-06-23",53.0871,53.8951,52.5736,53.3396,2217400.0],["2008-06-24",53.2638,53.2806,51.2437,51.7235,1568400.0],["2008-06-25",51.7656,52.1696,50.0316,51.6477,1971500.0],["2008-06-26",50.9659,51.0922,49.1562,49.9475,2424400.0],["2008-06-27",49.6192,51.3531,49.6192,50.8397,1497600.0],["2008-06-30",51.0501,51.4625,49.7875,49.8969,1666900.0],["2008-07-01",49.535,49.535,47.3381,48.8532,2494300.0],["2008-07-02",49.2572,49.2572,44.2743,44.2995,3565500.0],["2008-07-03",44.409,45.8399,43.0875,44.2911,1697900.0],["2008-07-07",44.6026,45.781,42.8518,43.7861,2303900.0],["2008-07-08",43.3231,43.7356,41.4124,43.4326,2366300.0],["2008-07-09",43.6009,45.0318,42.1111,42.1195,2027600.0],["2008-07-10",42.0437,43.5167,41.3283,43.0622,2382500.0],["2008-07-11",43.0454,43.1632,41.0253,42.3804,1927000.0],["2008-07-14",47.094,47.9358,44.7204,46.4712,4541200.0],["2008-07-15",46.286,47.1193,45.4864,46.2776,4208500.0],["2008-07-16",45.9746,46.2776,44.0554,45.9661,2522800.0],["2008-07-17",45.8399,47.153,44.4258,45.3012,3039700.0],["2008-07-18",45.4359,46.5133,44.7625,45.4527,2321200.0],["2008-07-21",46.1681,46.6311,45.6463,46.4207,2229300.0],["2008-07-22",46.2944,46.2944,44.0386,45.9746,2221000.0],["2008-07-23",44.9308,47.3465,43.8534,44.1059,3254600.0],["2008-07-24",44.1144,44.3079,38.8452,38.9125,3338500.0],["2008-07-25",39.1146,39.9226,37.9025,38.2644,3525500.0],["2008-07-28",38.66,39.5691,38.357,38.559,2853400.0],["2008-07-29",39.2829,40.6886,39.2829,40.5287,3863200.0],["2008-07-30",40.8653,41.9764,40.6633,41.8333,2732000.0],["2008-07-31",41.6566,41.8249,39.7206,39.8048,2810200.0],["2008-08-01",39.628,40.2088,38.4075,38.6937,2412300.0],["2008-08-04",38.6937,38.8873,36.5137,36.8419,2589900.0],["2008-08-05",37.0187,38.82,36.4968,38.6264,2831800.0],["2008-08-06",38.0624,40.3856,37.1618,40.2004,2455300.0],["2008-08-07",40.3182,40.6128,39.1819,39.6701,1950000.0],["2008-08-08",39.4933,41.1178,38.7526,40.5455,2299300.0],["2008-08-11",40.1078,41.0674,40.0405,40.2677,2559400.0],["2008-08-12",40.2593,40.596,39.2577,39.4428,2326800.0],["2008-08-13",39.729,40.798,39.1398,40.7307,2386700.0],["2008-08-14",40.7054,41.2357,40.1499,41.1431,1702800.0],["2008-08-15",41.1599,41.5135,40.0741,41.303,1547600.0],["2008-08-18",41.8585,42.1868,40.5286,41.0421,1716000.0],["2008-08-19",40.5876,41.4377,40.1162,40.697,1551800.0],["2008-08-20",41.1532,42.3276,40.7561,42.1163,1882300.0],["2008-08-21",42.3614,42.4459,41.601,42.0826,1289600.0],["2008-08-22",42.2262,42.2346,40.8491,41.111,1316300.0],["2008-08-25",40.5196,41.0011,38.551,39.4044,1794100.0],["2008-08-26",39.1002,40.4351,38.9397,40.3506,1310200.0],["2008-08-27",41.0434,41.4405,40.6632,41.3053,1273000.0],["2008-08-28",41.6263,42.8936,41.6179,42.3276,1655600.0],["2008-08-29",42.0741,42.4965,41.2884,41.3982,1009100.0],["2008-09-02",41.4067,41.6348,39.1847,39.4973,1478400.0],["2008-09-03",39.4381,40.3506,38.1877,39.0833,1668500.0],["2008-09-04",39.5142,39.5142,36.5149,37.326,2195600.0],["2008-09-05",37.0472,38.0272,36.0587,37.8752,3170000.0],["2008-09-08",39.2945,40.7646,34.5802,35.4504,3025500.0],["2008-09-09",35.1209,35.6109,30.8121,32.1216,5413900.0],["2008-09-10",32.1132,35.3068,32.1132,34.4619,2940900.0],["2008-09-11",33.7776,35.0787,32.6455,34.5633,2704600.0],["2008-09-12",34.7576,35.6701,33.4819,35.0871,3126000.0],["2008-09-15",33.1608,34.2507,31.6316,31.9696,2243000.0],["2008-09-16",31.902,33.9296,30.1869,33.8029,3376600.0],["2008-09-17",33.7438,33.7438,29.6884,32.1808,3211200.0],["2008-09-18",32.9412,34.7492,30.0686,34.0395,4348000.0],["2008-09-19",35.5095,38.1117,34.8083,38.0188,2672200.0],["2008-09-22",37.985,38.3398,34.783,34.9097,2421000.0],["2008-09-23",33.9888,34.8928,31.9273,31.9696,2786200.0],["2008-09-24",32.7637,32.7637,29.6124,29.8067,3590200.0],["2008-09-25",30.0264,30.1278,28.041,28.9281,5240600.0],["2008-09-26",28.1001,28.438,27.1876,27.7706,3128900.0],["2008-09-29",26.9764,27.2468,22.4733,23.5041,3829500.0],["2008-09-30",24.4756,24.9995,23.7237,24.9657,2609400.0],["2008-10-01",24.5855,24.7629,23.3351,24.2898,2481700.0],["2008-10-02",23.9265,24.2729,21.13,21.3581,3943000.0],["2008-10-03",21.8566,23.5716,21.2821,21.4764,3817900.0],["2008-10-06",20.8765,20.8765,17.8773,20.5386,4957500.0],["2008-10-07",20.6231,21.1807,18.4602,18.4602,3893500.0],["2008-10-08",17.6576,21.054,16.686,19.7613,6721400.0],["2008-10-09",21.0624,21.5862,17.3281,17.3619,4492400.0],["2008-10-10",16.6776,21.2736,15.5624,20.0148,6274200.0],["2008-10-13",21.4595,23.521,20.4034,23.1746,3936900.0],["2008-10-14",24.1124,24.8136,21.4679,21.7805,4740300.0],["2008-10-15",21.054,21.1215,17.4042,17.6069,3830300.0],["2008-10-16",18.1307,20.1668,16.931,19.981,5015300.0],["2008-10-17",19.2291,22.2114,17.6576,20.547,3926600.0],["2008-10-20",21.5693,22.2114,20.7329,21.9664,3053000.0],["2008-10-21",21.9411,22.0931,20.3189,20.8934,3351100.0],["2008-10-22",20.7414,20.9948,18.7559,19.2713,3919400.0],["2008-10-23",18.7221,19.4741,16.2636,17.6407,4221000.0],["2008-10-24",15.8496,18.5447,15.6299,17.9871,3848600.0],["2008-10-27",17.4802,17.8181,15.6637,15.6975,3381100.0],["2008-10-28",17.0409,19.8542,15.6975,19.736,3569900.0],["2008-10-29",19.7782,22.1269,18.7475,21.0793,4533800.0],["2008-10-30",21.8819,22.4311,19.6092,21.5271,2658900.0],["2008-10-31",21.2567,22.862,20.6146,22.4226,1965400.0],["2008-11-03",23.2084,24.5432,22.693,23.5125,2571300.0],["2008-11-04",24.5686,25.1262,23.2252,23.8927,2691500.0],["2008-11-05",23.6308,24.087,21.0117,21.1976,2343700.0],["2008-11-06",20.7836,21.4679,19.812,20.0908,2244900.0],["2008-11-07",20.2936,21.1215,19.5585,20.5132,1637700.0],["2008-11-10",21.5862,21.8059,19.7444,20.1246,1383300.0],["2008-11-11",19.5923,20.3189,18.6714,19.5163,1562500.0],["2008-11-12",19.2206,19.2206,17.2521,17.3112,1863600.0],["2008-11-13",17.5309,18.9503,15.5708,18.8573,4529300.0],["2008-11-14",18.5278,19.3304,17.4379,17.9111,2596300.0],["2008-11-17",17.8688,18.3082,17.0578,17.176,1734500.0],["2008-11-18",17.1084,17.5816,16.1791,16.8888,1737000.0],["2008-11-19",16.7705,16.8127,14.0332,14.1007,2759800.0],["2008-11-20",13.8811,14.7006,12.6729,12.8757,4057500.0],["2008-11-21",13.2052,14.4387,12.7997,14.312,3363700.0],["2008-11-24",14.7851,16.4579,14.5316,16.0946,3047600.0],["2008-11-25",16.4326,17.0662,15.4272,16.8972,2369000.0],["2008-11-26",16.5762,19.7698,16.3565,19.7106,2633600.0],["2008-11-28",19.6768,19.7529,18.7813,19.3896,1026800.0],["2008-12-01",18.8489,18.8489,16.855,16.8972,2756200.0],["2008-12-02",18.1054,18.5785,17.3197,18.173,2694100.0],["2008-12-03",16.931,17.5985,16.5762,17.4295,2366100.0],["2008-12-04",17.0155,18.494,16.779,17.2605,1619500.0],["2008-12-05",16.61,18.2575,16.1791,18.2068,2253700.0],["2008-12-08",19.0432,20.9441,18.8151,20.4457,2095800.0],["2008-12-09",20.0908,22.355,19.6684,20.64,2035100.0],["2008-12-10",21.3328,21.7045,20.0655,21.4172,2541800.0],["2008-12-11",21.2229,21.3666,18.6123,19.077,2260200.0],["2008-12-12",18.587,20.4034,17.9787,20.3189,2130000.0],["2008-12-15",20.716,20.9441,18.9165,19.3896,2202200.0],["2008-12-16",20.2767,20.9779,19.4403,20.9441,1898100.0],["2008-12-17",20.5952,22.4164,20.2122,21.9654,1988500.0],["2008-12-18",21.7952,22.2803,20.3824,20.5697,1824200.0],["2008-12-19",20.825,22.1186,20.1441,20.8675,1749100.0],["2008-12-22",21.2675,21.2675,18.7059,19.225,1247100.0],["2008-12-23",19.9058,20.1016,19.0378,19.6931,892300.0],["2008-12-24",19.9995,20.0505,19.4037,19.608,318400.0],["2008-12-26",19.7697,20.3229,19.225,20.2292,552700.0],["2008-12-29",20.5612,20.5612,19.6761,19.9654,1078900.0],["2008-12-30",19.9654,20.5356,19.5399,20.5356,1023900.0],["2008-12-31",20.9356,22.1186,20.3569,21.7271,1455800.0],["2009-01-02",22.11,23.1398,21.9143,23.0207,1177100.0],["2009-01-05",23.0292,24.5866,22.4675,24.3908,2194800.0],["2009-01-06",24.5866,27.0886,24.3994,26.7397,2964900.0],["2009-01-07",26.6972,26.6972,24.561,24.8249,2435600.0],["2009-01-08",24.6632,25.6334,23.4632,25.5738,2066700.0],["2009-01-09",25.5738,25.8291,24.0504,24.2121,1536200.0],["2009-01-12",23.7015,24.0845,21.7867,22.1271,1618200.0],["2009-01-13",21.9143,22.7058,21.625,22.442,1560600.0],["2009-01-14",21.7526,21.9909,20.3058,20.842,1591300.0],["2009-01-15",20.8505,22.2973,19.6931,21.7441,2172100.0],["2009-01-16",21.9824,22.6547,20.8845,22.4164,2017700.0],["2009-01-20",22.2717,22.3739,20.3314,20.5101,2108300.0],["2009-01-21",20.2292,20.5867,18.0591,19.1144,4770800.0],["2009-01-22",18.008,18.6804,17.1059,18.0761,3427700.0],["2009-01-23",17.2506,19.6761,17.0719,19.1569,2443700.0],["2009-01-26",19.5739,20.0761,18.5867,18.9272,2375500.0],["2009-01-27",19.0718,20.2122,19.0548,19.8973,2791500.0],["2009-01-28",20.5782,21.4973,20.1782,21.2845,2493600.0],["2009-01-29",21.0973,21.2165,19.6591,19.8037,2595200.0],["2009-01-30",19.9739,20.1697,18.6208,18.7995,2687700.0],["2009-02-02",18.6718,19.1484,17.9314,18.5952,2020200.0],["2009-02-03",18.808,19.8888,18.391,19.7016,2031200.0],["2009-02-04",19.8803,20.6122,19.8207,20.2037,2650100.0],["2009-02-05",19.642,21.1399,19.4378,20.7994,2808600.0],["2009-02-06",20.876,21.9739,20.5612,21.7101,2349500.0],["2009-02-09",21.8632,22.4164,21.1228,21.7441,1811800.0],["2009-02-10",21.5909,22.3569,19.7867,20.042,2409900.0],["2009-02-11",20.2888,20.9952,19.5739,20.2803,1890000.0],["2009-02-12",20.0931,20.9016,19.1654,20.7654,2365300.0],["2009-02-13",20.6888,21.693,20.6803,21.1994,1860800.0],["2009-02-17",20.4165,20.4165,19.1484,19.2676,2454500.0],["2009-02-18",19.642,19.9059,18.6293,19.242,2417200.0],["2009-02-19",19.5399,20.1016,18.8846,18.9527,1808200.0],["2009-02-20",18.5101,18.8676,17.7102,18.5272,3047100.0],["2009-02-23",19.0803,19.0803,16.8251,16.8932,2236800.0],["2009-02-24",16.9017,18.1527,16.723,18.0676,2564300.0],["2009-02-25",18.0761,18.2889,16.723,16.8081,3055400.0],["2009-02-26",17.1229,17.7357,16.7144,16.9868,2882600.0],["2009-02-27",16.4336,17.6676,16.2804,16.74,2765500.0],["2009-03-02",16.5272,16.723,14.9953,15.0294,3040700.0],["2009-03-03",15.1315,15.6421,14.74,15.1315,2499600.0],["2009-03-04",16.0336,16.6123,15.8549,16.2294,2679400.0],["2009-03-05",15.3783,15.8974,14.8762,15.0975,2108100.0],["2009-03-06",15.2081,15.6251,14.3996,14.8847,1864100.0],["2009-03-09",15.1145,15.7357,14.6549,15.0804,2236800.0],["2009-03-10",15.4502,17.1697,15.4502,17.1697,2522900.0],["2009-03-11",17.3932,17.5824,16.5077,17.2127,4742200.0],["2009-03-12",17.1095,17.6512,16.1896,17.5308,2102400.0],["2009-03-13",17.7114,18.1756,17.3503,18.0725,2404100.0],["2009-03-16",18.4852,19.0182,17.9779,18.0381,2040000.0],["2009-03-17",17.4706,17.677,16.8086,17.3674,3124000.0],["2009-03-18",17.3417,18.4766,16.4647,18.1842,3688200.0],["2009-03-19",18.5625,19.5943,18.5625,18.6485,2477500.0],["2009-03-20",18.6485,18.9322,17.3331,17.6942,2504300.0],["2009-03-23",18.0037,19.4653,17.5394,19.4653,2915700.0],["2009-03-24",19.0268,19.6287,18.4422,19.3449,2808300.0],["2009-03-25",19.2504,20.1015,18.7431,19.6458,2379500.0],["2009-03-26",19.8178,21.288,19.8006,21.2106,2485600.0],["2009-03-27",20.9183,20.9183,19.9726,20.2391,1602600.0],["2009-03-30",19.4051,19.8178,18.3132,18.6571,1712900.0],["2009-03-31",19.2847,19.3449,18.2874,18.8549,1580100.0],["2009-04-01",18.5883,20.2649,18.2444,20.1445,2162000.0],["2009-04-02",20.8237,22.0188,20.3251,21.7609,2591000.0],["2009-04-03",21.6835,22.7582,21.1075,22.4573,2216800.0],["2009-04-06",22.0446,22.4057,21.5546,22.2596,1441800.0],["2009-04-07",21.5889,21.7265,21.0215,21.0473,1294700.0],["2009-04-08",21.1591,21.6319,20.8495,21.546,1213500.0],["2009-04-09",22.4917,24.3832,22.4143,24.3316,1872900.0],["2009-04-13",23.704,25.3118,23.3085,25.1484,2527000.0],["2009-04-14",24.7701,25.0194,23.3945,23.704,2451400.0],["2009-04-15",23.4289,24.1339,23.1279,24.1253,1809900.0],["2009-04-16",24.366,25.0882,23.4117,24.8045,1751100.0],["2009-04-17",25.1054,25.5439,24.5552,25.3633,1452300.0],["2009-04-20",24.7701,24.7701,23.0764,23.2225,1675800.0],["2009-04-21",21.9329,23.7384,21.9329,23.7126,2460400.0],["2009-04-22",24.8045,26.7906,23.4289,25.9394,3634000.0],["2009-04-23",25.819,26.1887,24.9077,25.5267,2149000.0],["2009-04-24",26.1887,28.2694,25.5955,27.9857,2621400.0],["2009-04-27",27.1087,27.1087,25.6471,26.0684,3169100.0],["2009-04-28",25.5697,26.2575,25.3032,25.6901,1642300.0],["2009-04-29",26.0942,27.3924,25.9308,26.9711,1938600.0],["2009-04-30",27.573,29.0346,27.1861,28.1404,2499000.0],["2009-05-01",27.8481,29.4817,27.7793,28.7165,1795500.0],["2009-05-04",29.3527,31.0637,28.9744,31.0207,2492800.0],["2009-05-05",30.4618,32.2329,30.1781,31.9062,2555500.0],["2009-05-06",32.1986,33.3249,31.9492,32.723,2819300.0],["2009-05-07",33.7032,33.9611,31.6741,32.0524,2609300.0],["2009-05-08",32.6199,34.5801,31.8375,32.895,2412400.0],["2009-05-11",32.104,32.7316,31.184,32.3447,2285100.0],["2009-05-12",33.0411,33.1787,30.9519,32.018,2299400.0],["2009-05-13",31.1496,31.2528,27.8997,28.235,3640200.0],["2009-05-14",28.3038,29.3785,27.6074,28.8025,2749500.0],["2009-05-15",29.2925,29.3957,27.573,28.0115,1927400.0],["2009-05-18",28.7165,28.94,27.8825,28.9056,2599200.0],["2009-05-19",29.0948,31.3388,29.0174,30.7025,2081500.0],["2009-05-20",31.3044,33.1357,30.8745,31.6053,2870100.0],["2009-05-21",31.1582,31.4849,28.9228,29.3269,2505400.0],["2009-05-22",29.688,30.2469,29.2323,29.5333,1036500.0],["2009-05-26",29.1357,31.0717,28.8764,30.9507,1297900.0],["2009-05-27",29.4814,30.1642,27.7874,27.7874,4818900.0],["2009-05-28",28.1763,29.1098,27.4676,28.9196,6211700.0],["2009-05-29",29.4382,30.6828,29.0493,30.605,3591500.0],["2009-06-01",31.1236,33.7165,31.1236,33.3708,3899400.0],["2009-06-02",33.1806,35.1512,32.7744,34.7796,3961900.0],["2009-06-03",33.8807,34.4857,32.4287,33.0683,3997800.0],["2009-06-04",33.777,35.134,33.2325,34.8833,2976500.0],["2009-06-05",35.2895,36.2748,34.6154,35.3587,2989400.0],["2009-06-08",34.8833,34.8833,33.4226,34.4684,2598000.0],["2009-06-09",34.9352,36.8885,34.5549,36.2748,2957700.0],["2009-06-10",36.223,37.0786,35.471,36.5168,3184000.0],["2009-06-11",36.5255,38.1072,36.3094,37.3898,2370300.0],["2009-06-12",36.7761,36.8712,35.7476,36.197,1810600.0],["2009-06-15",35.0994,35.6007,33.8116,34.0795,3275000.0],["2009-06-16",34.4166,35.3241,32.7398,33.0337,2699700.0],["2009-06-17",32.5151,32.6707,31.2878,32.1262,2972200.0],["2009-06-18",32.057,32.8522,31.3742,32.2299,1828700.0],["2009-06-19",32.9732,33.3794,32.4978,33.0164,2082400.0],["2009-06-22",32.2299,32.5065,28.9974,29.032,3634900.0],["2009-06-23",28.9023,29.8617,28.3146,29.2826,5362200.0],["2009-06-24",29.3863,30.5531,29.0233,29.4123,2162000.0],["2009-06-25",29.0838,30.8989,28.7381,30.7174,2215000.0],["2009-06-26",30.363,31.0977,29.6975,29.8617,3638100.0],["2009-06-29",30.2074,30.2852,29.0838,30.0605,2895600.0],["2009-06-30",30.0086,30.5099,29.2308,30.1901,3059100.0],["2009-07-01",30.4149,31.7286,30.4149,30.8729,3220100.0],["2009-07-02",30.242,30.242,29.4036,29.4036,1801700.0],["2009-07-06",28.8677,28.8677,27.3984,28.7295,2968600.0],["2009-07-07",28.5652,29.2221,28.2887,28.3751,2766800.0],["2009-07-08",28.2714,28.9283,26.8971,27.7787,2336400.0],["2009-07-09",27.4416,27.5021,25.9896,26.1279,4373600.0],["2009-07-10",25.9291,26.7156,25.5402,26.5514,3041100.0],["2009-07-13",26.6378,27.6837,25.6266,27.6664,2377700.0],["2009-07-14",28.3146,28.5134,27.1132,27.6577,2083000.0],["2009-07-15",29.1616,29.1616,28.306,28.9542,2864500.0],["2009-07-16",28.8505,29.516,28.2109,28.911,2590400.0],["2009-07-17",28.7727,29.395,28.1849,28.8159,2225600.0],["2009-07-20",29.6888,30.3889,29.2221,30.2679,2520200.0],["2009-07-21",30.5099,30.8557,29.1789,30.0691,1968400.0],["2009-07-22",28.1763,28.3492,24.2437,24.6327,9722100.0],["2009-07-23",24.9179,25.6612,24.4166,24.7104,5079800.0],["2009-07-24",24.5808,25.0475,23.8894,24.3734,3511800.0],["2009-07-27",24.624,25.0562,23.7684,24.3734,2460200.0],["2009-07-28",23.9931,24.2524,23.5004,23.7684,2480300.0],["2009-07-29",23.5264,23.535,22.7053,23.0423,3021600.0],["2009-07-30",23.656,24.2178,23.3362,23.7856,2224900.0],["2009-07-31",23.777,24.0881,23.1374,23.4053,2366600.0],["2009-08-03",24.1486,24.5549,23.7684,24.2869,3484300.0],["2009-08-04",24.019,24.1919,23.1288,24.1919,3701000.0],["2009-08-05",24.2697,24.6932,23.6906,24.5981,2477600.0],["2009-08-06",24.8833,25.4797,24.8833,25.1685,2744700.0],["2009-08-07",25.4365,27.0873,25.3932,26.5428,3680800.0],["2009-08-10",26.3353,26.3526,25.3932,25.8081,1937400.0],["2009-08-11",25.618,25.6698,25.013,25.0216,2967600.0],["2009-08-12",24.7796,25.739,24.6932,25.2636,2378700.0],["2009-08-13",25.6698,25.713,24.9352,25.3587,2327700.0],["2009-08-14",25.4192,25.4883,24.2005,24.3993,3481900.0],["2009-08-17",23.4831,23.5091,22.42,22.5756,3281700.0],["2009-08-18",22.7398,23.3967,22.7139,23.2584,1981200.0],["2009-08-19",22.7485,23.7684,22.299,23.6041,2770800.0],["2009-08-20",24.0017,24.6067,23.4831,24.2437,2321900.0],["2009-08-21",24.8055,25.4883,24.5289,25.2809,2835000.0],["2009-08-24",25.7908,25.8513,25.4278,25.5056,2477000.0],["2009-08-25",25.7649,25.9291,24.4166,24.5462,2741700.0],["2009-08-26",24.5289,25.2031,24.2869,24.624,1977900.0],["2009-08-27",25.013,27.0095,24.6586,26.6811,4885500.0],["2009-08-28",27.1996,27.7442,26.5773,27.6664,4119200.0],["2009-08-31",26.9663,26.9663,25.955,26.2489,2520600.0],["2009-09-01",26.0415,27.0873,25.134,25.2982,3679900.0],["2009-09-02",25.0821,25.2204,24.2524,24.7537,2653500.0],["2009-09-03",25.1512,25.6439,24.7277,25.2463,2487200.0],["2009-09-04",25.2463,26.2143,24.9784,25.739,1961500.0],["2009-09-08",26.7934,27.7182,26.6292,27.6318,4394800.0],["2009-09-09",27.3379,27.7528,26.6897,27.3725,3305000.0],["2009-09-10",27.3206,28.3578,26.8194,28.2627,2578200.0],["2009-09-11",28.548,29.3863,28.5047,28.9455,2813700.0],["2009-09-14",28.5912,29.6283,28.306,29.1443,3152500.0],["2009-09-15",29.2999,29.9049,28.9023,29.4987,2701800.0],["2009-09-16",29.8876,30.8989,29.7493,30.8297,2619200.0],["2009-09-17",30.9426,31.3857,30.3432,30.6212,2714100.0],["2009-09-18",30.7776,30.8037,29.657,30.2824,2632300.0],["2009-09-21",29.8568,30.6126,29.1966,30.2911,1704000.0],["2009-09-22",30.7168,31.681,30.5344,31.0729,2211400.0],["2009-09-23",31.0816,32.098,30.4127,30.8037,2844100.0],["2009-09-24",30.9513,31.0469,29.379,29.9089,2906300.0],["2009-09-25",29.7873,30.5952,29.5614,29.9002,2964600.0],["2009-09-28",30.3172,31.1338,29.8742,30.8818,1750600.0],["2009-09-29",30.9513,31.4899,30.3693,30.6994,2329000.0],["2009-09-30",30.8471,31.2467,29.683,30.3954,2380200.0],["2009-10-01",30.3432,30.3432,28.8404,28.9099,3021700.0],["2009-10-02",28.2323,29.5701,27.6243,29.2487,2625300.0],["2009-10-05",29.5701,30.1608,29.3616,30.0827,1955000.0],["2009-10-06",30.4214,31.1424,30.2303,30.6125,1841900.0],["2009-10-07",30.543,31.1772,30.2564,30.7776,1337900.0],["2009-10-08",31.2641,31.8113,30.6647,31.3162,1729900.0],["2009-10-09",31.0556,31.7418,30.7689,31.3944,1255500.0],["2009-10-12",31.6637,32.1414,30.9687,31.1164,1113500.0],["2009-10-13",30.9948,31.5073,30.7255,31.3335,1282300.0],["2009-10-14",31.8287,32.6887,31.7505,32.6539,1739300.0],["2009-10-15",33.0101,34.4174,32.7061,33.8528,3528600.0],["2009-10-16",32.4107,32.958,31.4378,32.0285,3353700.0],["2009-10-19",32.2631,33.0101,32.0806,32.7495,1594600.0],["2009-10-20",32.8798,33.1665,32.2196,33.0014,2871700.0],["2009-10-21",30.4909,31.8113,29.9697,30.239,5967500.0],["2009-10-22",30.1608,30.3954,29.1792,29.7786,2638600.0],["2009-10-23",29.9958,30.5604,29.3356,29.5354,1964300.0],["2009-10-26",29.7873,30.1608,27.9544,28.0325,3403100.0],["2009-10-27",28.2237,28.3018,27.0683,27.1725,2198700.0],["2009-10-28",26.9814,27.2507,25.7305,25.8,2627300.0],["2009-10-29",26.5297,27.6851,26.3907,27.4853,3769800.0],["2009-10-30",27.355,27.5721,26.6166,26.8077,4826200.0],["2009-11-02",27.1552,28.0499,26.5818,27.242,3230300.0],["2009-11-03",26.5992,27.8849,26.3212,27.3637,2586200.0],["2009-11-04",27.9283,28.3018,27.1204,27.2855,2267500.0],["2009-11-05",27.7198,28.4669,27.4766,28.4669,1687900.0],["2009-11-06",27.8414,29.0576,27.8414,28.3018,1533400.0],["2009-11-09",28.7536,29.4572,28.7536,29.3964,2840600.0],["2009-11-10",29.1879,29.3529,28.1889,28.519,2248700.0],["2009-11-11",29.2053,29.4746,28.8404,28.9881,1647400.0],["2009-11-12",28.6232,28.9968,27.8849,28.0065,1544100.0],["2009-11-13",28.102,28.6841,27.8414,28.2497,1378200.0],["2009-11-16",28.4843,30.0826,28.4843,29.8394,2729500.0],["2009-11-17",29.6657,30.4127,29.379,30.378,1473100.0],["2009-11-18",30.3867,30.6734,29.8568,30.0913,1946000.0],["2009-11-19",29.657,29.7091,28.519,29.3964,2299800.0],["2009-11-20",28.6233,29.5962,28.6233,29.5441,1465400.0],["2009-11-23",30.3519,30.9166,29.935,30.2043,1637500.0],["2009-11-24",30.1608,30.4301,29.7525,30.3433,1687200.0],["2009-11-25",30.4301,30.795,30.2651,30.7081,1462300.0],["2009-11-27",29.3964,29.961,28.7623,29.7004,790000.0],["2009-11-30",29.9697,30.1435,29.2921,29.5614,1596700.0],["2009-12-01",30.1608,30.7429,30.0479,30.2477,2348600.0],["2009-12-02",30.6212,31.4465,30.3606,30.7776,2001500.0],["2009-12-03",30.9166,31.1251,30.1869,30.2911,1788100.0],["2009-12-04",31.0729,31.6463,29.7352,30.5604,2144500.0],["2009-12-07",30.6126,31.0469,30.2824,30.4128,1568800.0],["2009-12-08",30.1869,30.656,29.8047,29.9697,1774800.0],["2009-12-09",29.9176,30.8645,29.5875,30.7689,1679700.0],["2009-12-10",31.0469,31.2901,30.682,30.9687,1470400.0],["2009-12-11",31.2901,31.8982,31.0469,31.6028,1501500.0],["2009-12-14",31.8721,32.7148,31.7592,32.6626,1711700.0],["2009-12-15",32.5237,33.4879,32.376,33.0101,2127500.0],["2009-12-16",33.1839,33.7919,32.9146,33.2186,1696800.0],["2009-12-17",34.2572,35.6624,33.9779,35.0864,4088500.0],["2009-12-18",36.0377,36.221,35.2086,35.741,3611700.0],["2009-12-21",36.1687,37.5477,36.1337,37.216,2005300.0],["2009-12-22",37.4778,37.4778,36.4829,37.1462,1694400.0],["2009-12-23",37.2858,38.7609,37.2422,38.595,1570900.0],["2009-12-24",38.918,40.0962,38.8569,39.9129,986900.0],["2009-12-28",39.9391,40.4192,38.7696,39.014,1425100.0],["2009-12-29",39.2758,39.4155,38.7609,39.1187,1075000.0],["2009-12-30",38.7521,39.782,38.6299,39.7646,1083900.0],["2009-12-31",39.7471,40.0613,39.0576,39.0751,846300.0],["2010-01-04",39.9217,41.3356,39.8606,41.2658,2352500.0],["2010-01-05",41.5713,42.0513,41.0825,41.7196,2843300.0],["2010-01-06",41.7982,42.8717,41.6411,42.7321,2925800.0],["2010-01-07",42.6273,43.4216,42.3393,43.343,2970600.0],["2010-01-08",43.0201,44.4428,42.1299,44.3555,1732900.0],["2010-01-11",45.3941,46.5986,43.6398,44.4689,3805200.0],["2010-01-12",43.6049,43.7358,40.8294,41.7284,4514300.0],["2010-01-13",41.8855,41.8855,40.5152,41.7196,2586100.0],["2010-01-14",41.8156,42.287,40.1486,40.7421,2450900.0],["2010-01-15",40.6287,41.0912,39.3718,39.8955,2181800.0],["2010-01-19",40.0264,41.161,39.6773,41.1261,2594100.0],["2010-01-20",40.0788,40.5588,39.4242,39.9042,1880800.0],["2010-01-21",39.8082,40.2097,38.3157,38.3245,2639700.0],["2010-01-22",38.2634,39.2671,36.7098,36.9018,3184600.0],["2010-01-25",37.6611,38.1674,36.9542,37.4255,1549100.0],["2010-01-26",37.0938,38.403,36.1599,37.0589,2222800.0],["2010-01-27",38.3594,38.7609,36.0203,37.312,3845400.0],["2010-01-28",37.6,38.019,36.3432,36.4043,2365500.0],["2010-01-29",37.2073,37.6699,35.549,35.6537,2438800.0],["2010-02-01",36.2559,38.3681,36.0465,38.2983,2216100.0],["2010-02-02",38.5252,39.2409,37.3993,39.11,2138100.0],["2010-02-03",38.8918,39.5464,37.5302,37.6524,2477500.0],["2010-02-04",36.8669,36.9629,34.6587,34.6762,3345100.0],["2010-02-05",35.1649,35.9417,34.039,35.7759,2566000.0],["2010-02-08",35.9243,36.5963,34.7024,35.5228,2344500.0],["2010-02-09",36.3345,37.4517,35.9592,36.6138,2624300.0],["2010-02-10",36.2647,36.4305,35.0515,35.3308,2249100.0],["2010-02-11",35.3657,36.6661,35.2348,36.544,2303300.0],["2010-02-12",35.7672,37.12,35.3482,37.0153,2137800.0],["2010-02-16",37.9492,38.8307,37.7659,38.4641,2027400.0],["2010-02-17",39.0751,39.11,37.8008,38.4292,2276500.0],["2010-02-18",38.0539,39.11,38.0539,38.8656,1824300.0],["2010-02-19",38.5601,40.4541,38.5339,40.2272,2915700.0],["2010-02-22",40.5588,40.681,39.878,40.0264,1476800.0],["2010-02-23",39.8519,40.2184,38.0714,38.1674,1991800.0],["2010-02-24",38.2197,38.6474,37.216,37.5215,2054100.0],["2010-02-25",36.8494,37.7484,36.1774,37.635,1908400.0],["2010-02-26",37.4429,38.2285,36.9891,38.1063,1365700.0],["2010-03-01",38.2721,39.7908,37.9404,39.6773,2426200.0],["2010-03-02",40.0352,40.9778,39.6773,40.5414,2442400.0],["2010-03-03",40.6723,41.5363,40.585,40.8206,1732800.0],["2010-03-04",40.7945,42.2782,40.7945,41.4491,2326100.0],["2010-03-05",42.1299,42.7583,42.1299,42.4964,1526100.0],["2010-03-08",42.6186,43.2907,42.4964,43.1248,2176300.0],["2010-03-09",42.7482,43.8694,42.573,43.4577,2681200.0],["2010-03-10",43.4928,44.1059,43.0022,43.3263,2378400.0],["2010-03-11",42.9759,43.5628,42.5905,43.449,2056100.0],["2010-03-12",43.8694,44.6666,43.8694,44.4914,1710300.0],["2010-03-15",44.1497,44.6228,43.7205,44.2023,1956000.0],["2010-03-16",44.5352,45.2447,44.3863,45.1484,1378400.0],["2010-03-17",45.3323,46.4098,45.1046,46.0506,2012800.0],["2010-03-18",45.9981,46.2959,44.3775,44.5702,4063600.0],["2010-03-19",44.8243,46.1996,44.3775,44.8243,4393000.0],["2010-03-22",44.1497,46.4711,43.7993,45.8842,2201600.0],["2010-03-23",46.112,47.5048,45.6126,47.3909,2435000.0],["2010-03-24",47.0755,47.7851,46.8565,47.4697,2111300.0],["2010-03-25",48.0917,48.3895,45.8054,45.9017,2908400.0],["2010-03-26",46.0244,47.5048,45.8404,46.62,2249300.0],["2010-03-29",47.3821,49.0553,47.0142,48.8188,3280100.0],["2010-03-30",48.8888,49.2568,47.1719,47.7063,1861400.0],["2010-03-31",47.461,48.1793,47.1018,47.2945,1458200.0],["2010-04-01",48.1005,48.3983,47.5924,48.0041,1808700.0],["2010-04-05",48.4333,49.3093,48.0304,49.2568,1726900.0],["2010-04-06",48.8976,49.5896,48.5297,48.7399,2027100.0],["2010-04-07",48.372,49.0115,47.4172,47.9252,1589700.0],["2010-04-08",47.6362,48.6173,46.9179,48.4859,2006700.0],["2010-04-09",48.6874,49.467,48.2056,48.7837,1761500.0],["2010-04-12",48.8187,49.1779,48.3808,49.0027,1215600.0],["2010-04-13",48.6786,49.4057,48.0041,48.2932,2202500.0],["2010-04-14",48.994,49.283,47.7851,48.3983,2170300.0],["2010-04-15",48.3545,48.556,47.3033,47.3734,1594200.0],["2010-04-16",46.9617,47.4522,45.2009,45.7178,2624500.0],["2010-04-19",45.2885,45.6389,44.0884,44.7629,2192000.0],["2010-04-20",45.0783,45.6302,44.5965,45.2623,1609100.0],["2010-04-21",46.1558,48.5384,46.0419,48.3194,5005200.0],["2010-04-22",47.8639,49.0202,47.5924,48.9151,2826600.0],["2010-04-23",48.8363,49.6247,48.6611,49.5458,1553400.0],["2010-04-26",50.0539,51.0263,49.7561,50.3868,1564000.0],["2010-04-27",50.2203,50.4919,47.4347,47.6537,2655400.0],["2010-04-28",47.5486,48.1793,46.0156,46.366,3253700.0],["2010-04-29",47.1807,47.3471,46.0682,47.0931,2687400.0],["2010-04-30",47.2157,47.4259,46.5675,46.839,2725100.0],["2010-05-03",47.1369,47.461,45.7178,46.839,2104200.0],["2010-05-04",45.6039,45.963,44.3425,44.9907,2174100.0],["2010-05-05",43.5804,45.2535,42.7394,44.2811,3159800.0],["2010-05-06",43.9658,46.5149,41.2765,44.141,3682700.0],["2010-05-07",44.1322,46.4186,42.9759,44.5001,3819900.0],["2010-05-10",47.2332,48.8538,46.9529,48.7049,2882700.0],["2010-05-11",47.8814,47.9866,46.5061,46.8303,2505700.0],["2010-05-12",47.242,49.3706,47.242,49.3181,2360900.0],["2010-05-13",49.1604,50.8072,48.6611,48.845,1632100.0],["2010-05-14",47.9252,48.3282,46.0506,47.0405,1516200.0],["2010-05-17",47.1894,47.3734,44.6316,45.8317,2797100.0],["2010-05-18",46.6025,47.7763,45.1133,45.271,2034700.0],["2010-05-19",44.9206,46.4098,43.449,44.8067,2026900.0],["2010-05-20",42.9409,43.6329,40.7509,41.0487,3937400.0],["2010-05-21",39.6822,43.8694,39.6822,43.7993,3867200.0],["2010-05-24",43.4227,44.579,42.7569,42.8095,2084100.0],["2010-05-25",40.5235,45.8604,40.5235,45.7813,4188800.0],["2010-05-26",46.3528,47.2672,44.6998,45.1218,3080500.0],["2010-05-27",46.7836,48.4805,46.3791,48.4277,2038100.0],["2010-05-28",47.8387,49.219,47.5485,48.0761,2021600.0],["2010-06-01",47.0913,47.9178,44.7262,44.7877,2544800.0],["2010-06-02",44.8229,46.3791,44.2602,46.3616,2874000.0],["2010-06-03",46.7484,46.9858,44.9108,45.6934,1610600.0],["2010-06-04",44.2954,45.2801,42.0709,42.3963,2502900.0],["2010-06-07",42.8974,42.8974,40.7873,40.8928,2587600.0],["2010-06-08",40.9895,42.0182,40.585,41.939,2327200.0],["2010-06-09",42.66,44.2602,42.3875,42.915,3008700.0],["2010-06-10",43.6799,45.6406,43.6799,45.5878,2175800.0],["2010-06-11",44.8317,45.7901,44.6647,45.6758,1554700.0],["2010-06-14",46.4934,47.3727,45.7461,45.8252,1815200.0],["2010-06-15",46.5374,48.3574,45.7989,48.3134,2043800.0],["2010-06-16",47.909,48.4365,47.1704,47.6364,1694300.0],["2010-06-17",47.9178,48.2959,45.6934,46.2473,2616800.0],["2010-06-18",46.3,46.5638,45.5966,45.7813,1785200.0],["2010-06-21",46.766,48.4014,45.5527,45.9923,1736700.0],["2010-06-22",45.9395,46.6781,44.1019,44.313,1736600.0],["2010-06-23",44.7877,45.0427,43.2843,44.6734,1446300.0],["2010-06-24",44.269,44.3481,42.7391,42.8886,1471900.0],["2010-06-25",42.9677,44.225,42.5897,44.1459,2840000.0],["2010-06-28",44.225,44.4009,42.7919,43.3546,1401300.0],["2010-06-29",42.2819,42.4578,39.3629,39.6882,3244100.0],["2010-06-30",39.5739,40.8136,38.6947,38.853,1827600.0],["2010-07-01",38.8266,39.8729,37.3847,39.0992,2536100.0],["2010-07-02",39.1431,39.3629,38.3342,38.7563,1681900.0],["2010-07-06",40.1279,40.4004,38.3606,38.7914,1677900.0],["2010-07-07",38.7299,41.0774,38.598,40.9807,1597600.0],["2010-07-08",41.5698,42.0797,40.84,42.027,1965200.0],["2010-07-09",42.4314,43.3194,41.9302,42.8798,1010300.0],["2010-07-12",42.6161,42.6161,40.7697,41.1565,1090500.0],["2010-07-13",42.3611,43.2579,42.3171,42.7128,2092000.0],["2010-07-14",42.7391,43.0381,41.8423,42.704,1211000.0],["2010-07-15",42.9062,42.9062,40.6642,41.6137,1628700.0],["2010-07-16",41.2708,41.2708,39.2662,39.3278,2121600.0],["2010-07-19",39.7762,40.5499,39.1695,39.7498,2187200.0],["2010-07-20",38.7387,41.7896,38.7387,41.6401,2406800.0],["2010-07-21",42.1413,42.9765,41.2357,41.5874,2035400.0],["2010-07-22",42.5633,44.0844,42.2732,43.9261,2397100.0],["2010-07-23",43.7063,46.0187,43.2403,45.9835,2179200.0],["2010-07-26",45.9571,46.7308,45.3856,46.6957,1328700.0],["2010-07-27",46.9594,46.9594,45.1131,45.7549,1862600.0],["2010-07-28",44.7174,44.7174,42.2644,42.5281,3201400.0],["2010-07-29",43.1348,43.9085,40.884,41.4643,2168800.0],["2010-07-30",40.9543,42.0709,40.5587,41.8599,2179000.0],["2010-08-02",42.8446,43.6535,42.4666,43.4074,1732600.0],["2010-08-03",43.1084,43.2139,41.8775,42.2468,1878800.0],["2010-08-04",42.2732,42.3787,41.2093,42.0709,1660200.0],["2010-08-05",41.7808,42.3347,41.4379,41.8951,1339500.0],["2010-08-06",41.3148,42.8622,41.1741,42.5633,1510200.0],["2010-08-09",43.1612,43.7151,42.5018,43.4513,1356600.0],["2010-08-10",43.3546,43.6623,42.2292,42.6952,2279600.0],["2010-08-11",41.4027,41.4555,39.2926,39.4596,2856100.0],["2010-08-12",38.554,39.7498,38.1056,39.275,3011900.0],["2010-08-13",38.9673,39.7146,38.7563,38.8618,1773500.0],["2010-08-16",38.5101,39.6355,38.2815,38.9936,1185500.0],["2010-08-17",39.8289,40.8488,39.2662,40.5587,1859500.0],["2010-08-18",40.4883,41.2005,40.0048,40.9016,1501800.0],["2010-08-19",40.9983,41.772,39.3365,39.5564,2058700.0],["2010-08-20",38.9673,39.5827,37.9474,38.4221,1864500.0],["2010-08-23",38.6947,38.9233,37.4022,37.4198,2110500.0],["2010-08-24",36.101,36.567,35.4152,35.635,3426100.0],["2010-08-25",35.1338,35.9867,34.5975,35.8724,2844400.0],["2010-08-26",36.2944,36.5758,35.424,35.4592,2197600.0],["2010-08-27",36.0746,36.7604,35.1338,36.7077,2290500.0],["2010-08-30",36.4087,36.822,35.7933,35.8372,1317300.0],["2010-08-31",35.4943,36.4879,35.2833,35.8021,1753000.0],["2010-09-01",36.7604,38.2287,36.5582,38.1584,1730400.0],["2010-09-02",38.2991,38.7211,37.7012,38.7211,1245000.0],["2010-09-03",39.6882,39.9608,39.0464,39.4948,1310000.0],["2010-09-07",39.1079,39.3365,38.5101,38.6859,1120400.0],["2010-09-08",38.7387,39.8377,38.7387,39.4948,1150600.0],["2010-09-09",40.2421,40.4268,38.5804,38.9321,898600.0],["2010-09-10",39.1079,40.3916,38.7563,40.0751,1301600.0],["2010-09-13",40.8224,42.194,40.8224,41.9478,2015400.0],["2010-09-14",41.7007,41.7272,40.8358,41.18,1318200.0],["2010-09-15",40.8358,40.9064,39.9268,40.2975,1067400.0],["2010-09-16",40.068,40.5799,39.6532,40.2092,1208200.0],["2010-09-17",40.5093,40.5799,39.3796,39.9886,1445600.0],["2010-09-20",40.1827,40.2357,39.3267,40.0857,1204900.0],["2010-09-21",40.068,40.0856,38.9383,38.9648,1728600.0],["2010-09-22",38.9119,39.8827,38.7618,38.9648,1614500.0],["2010-09-23",38.1264,38.8854,37.6498,37.7469,1401200.0],["2010-09-24",38.5059,40.4563,38.5059,40.4475,1690200.0],["2010-09-27",40.4299,41.1006,40.068,40.6328,1281800.0],["2010-09-28",40.9947,40.9947,39.6267,40.3769,1926600.0],["2010-09-29",40.1651,41.1182,39.8915,40.9064,1197800.0],["2010-09-30",41.5154,41.8066,40.3769,40.9947,1820700.0],["2010-10-01",41.7184,42.0538,41.2418,41.436,1193000.0],["2010-10-04",41.2683,41.3212,39.8827,40.1298,1206600.0],["2010-10-05",40.8535,41.9125,40.624,41.8596,1200500.0],["2010-10-06",41.4448,42.1155,41.2153,41.3654,1671800.0],["2010-10-07",41.8066,41.8066,40.5446,40.624,1358900.0],["2010-10-08",40.9682,43.3334,40.9152,43.1834,1695600.0],["2010-10-11",43.1658,43.4658,42.5303,43.0069,850800.0],["2010-10-12",42.6098,42.8922,41.6566,42.7157,1736700.0],["2010-10-13",43.2364,44.0307,43.051,43.2629,1344800.0],["2010-10-14",43.1922,43.3688,42.5833,42.8657,1121500.0],["2010-10-15",43.457,43.5011,40.5005,42.2832,4487400.0],["2010-10-18",42.2038,42.2038,41.3212,42.1243,2022400.0],["2010-10-19",41.18,41.6919,40.7034,41.2153,2049900.0],["2010-10-20",41.4713,42.7157,41.3036,42.2744,1176000.0],["2010-10-21",42.6539,42.751,40.5887,41.4801,1180700.0],["2010-10-22",41.6213,41.7713,40.9858,41.33,1022200.0],["2010-10-25",42.1596,42.9451,42.0979,42.2038,1135800.0],["2010-10-26",41.7096,43.8983,40.1651,43.2099,3589200.0],["2010-10-27",42.8569,44.4013,42.6892,44.3131,1982600.0],["2010-10-28",44.7985,45.8223,44.622,45.381,2017500.0],["2010-10-29",45.2221,46.6695,45.1427,46.5018,1298600.0],["2010-11-01",46.9255,47.1726,45.6899,46.2459,1456300.0],["2010-11-02",47.1814,47.1814,46.0958,46.6783,1054800.0],["2010-11-03",46.9166,47.1461,45.2751,46.6342,1535200.0],["2010-11-04",47.6491,49.1495,47.4197,49.1142,1901400.0],["2010-11-05",49.1318,50.1909,48.6641,49.3525,1457200.0],["2010-11-08",49.0171,49.0171,47.455,47.6668,1863700.0],["2010-11-09",47.4991,47.6138,45.1868,45.5928,2794200.0],["2010-11-10",45.6546,46.0252,44.1807,45.8929,2721300.0],["2010-11-11",45.2486,46.6872,45.0721,46.5371,1206300.0],["2010-11-12",45.8752,46.0341,44.5955,45.2663,1757400.0],["2010-11-15",45.7164,46.1312,44.9044,45.8223,1469500.0],["2010-11-16",44.9838,45.3633,43.7218,44.0748,1421000.0],["2010-11-17",42.195,44.013,41.4977,42.7245,5102100.0],["2010-11-18",44.2072,45.1427,43.3776,43.4305,4436700.0],["2010-11-19",43.2629,44.3396,43.157,44.1366,2056700.0],["2010-11-22",43.7394,45.0897,43.1128,44.9132,1573400.0],["2010-11-23",43.9689,44.5867,43.4658,44.3925,1450100.0],["2010-11-24",44.6396,45.6193,44.4896,45.5751,1292100.0],["2010-11-26",45.2398,45.2839,44.3484,44.7808,776300.0],["2010-11-29",44.366,45.6546,43.7924,45.4957,2049300.0],["2010-11-30",44.7544,46.1753,44.269,45.6281,1497600.0],["2010-12-01",46.6872,47.0225,46.0429,46.8195,1488600.0],["2010-12-02",46.9961,48.4258,46.8637,48.0904,1414000.0],["2010-12-03",47.7286,48.1434,47.455,47.9757,1222700.0],["2010-12-06",47.7286,48.0639,47.3932,47.7286,960400.0],["2010-12-07",48.717,48.717,46.9519,47.049,1495100.0],["2010-12-08",47.049,47.5785,45.9811,46.2371,1231500.0],["2010-12-09",46.9784,47.4991,46.6077,47.199,1116400.0],["2010-12-10",47.2873,47.4197,46.2988,47.1196,827400.0],["2010-12-13",47.7639,48.0198,47.4109,47.4109,1091600.0],["2010-12-14",47.4197,47.5609,46.696,46.8637,949800.0],["2010-12-15",46.7489,47.1284,46.0252,46.0694,914700.0],["2010-12-16",46.4312,47.6315,45.8134,47.6139,1079300.0],["2010-12-17",47.9061,51.1293,47.729,51.0231,3027500.0],["2010-12-20",51.3595,51.9705,50.1641,50.722,1668600.0],["2010-12-21",51.2887,52.3956,50.846,52.2185,1144000.0],["2010-12-22",52.4044,52.6081,51.5632,51.7669,966200.0],["2010-12-23",51.5544,52.0325,50.9434,51.0408,883400.0],["2010-12-27",50.8814,51.0496,50.4918,50.6954,473900.0],["2010-12-28",50.8637,50.9434,50.0136,50.0401,833000.0],["2010-12-29",50.111,50.5626,50.0401,50.1198,577300.0],["2010-12-30",50.0136,50.7574,49.3406,49.4114,1049300.0],["2010-12-31",49.4734,49.562,48.7207,48.8624,722000.0],["2011-01-03",49.5354,51.3064,49.4823,50.9611,1575000.0],["2011-01-04",50.9876,51.5898,49.1458,49.8453,1550500.0],["2011-01-05",49.4291,50.4298,48.9244,49.9959,1669300.0],["2011-01-06",50.0667,50.474,49.1104,49.4114,865600.0],["2011-01-07",49.4291,49.6594,47.6316,48.8447,1688100.0],["2011-01-10",48.4639,49.1104,47.5784,48.9687,1132600.0],["2011-01-11",49.2875,52.068,49.2609,51.9174,2057800.0],["2011-01-12",52.4576,52.6081,51.3153,51.9263,1192500.0],["2011-01-13",51.9263,52.4487,51.3507,51.5898,1112100.0],["2011-01-14",51.5809,51.9351,50.2792,51.2179,1082600.0],["2011-01-18",51.3064,54.1312,51.2356,53.9895,2319900.0],["2011-01-19",53.8744,54.0692,52.0768,52.4576,2150300.0],["2011-01-20",51.8997,52.555,50.6423,52.3336,1963700.0],["2011-01-21",53.0952,53.2545,51.4392,51.6164,1345000.0],["2011-01-24",51.9528,52.8472,51.7669,52.1299,1218300.0],["2011-01-25",51.7403,52.1299,49.5885,51.7138,2171300.0],["2011-01-26",54.1932,58.364,53.5822,57.8149,6790000.0],["2011-01-27",57.8592,58.0186,56.035,57.4607,2733400.0],["2011-01-28",57.6467,58.0806,55.8845,56.3804,2069600.0],["2011-01-31",56.9294,57.9743,56.9206,57.7264,1752400.0],["2011-02-01",58.4348,59.6922,58.2488,58.8067,1681500.0],["2011-02-02",58.8598,59.3291,58.2754,58.5056,1133600.0],["2011-02-03",58.4525,59.1697,56.9383,59.0281,931500.0],["2011-02-04",59.1166,59.5062,57.6998,59.2317,1162600.0],["2011-02-07",59.5062,60.2147,59.1963,59.5505,1255200.0],["2011-02-08",60.0553,61.0028,58.8952,59.7011,1314600.0],["2011-02-09",59.825,59.825,57.0268,58.1426,1645800.0],["2011-02-10",57.6378,59.8958,57.4607,58.9129,1246800.0],["2011-02-11",58.4525,59.8427,58.0275,59.7453,690100.0],["2011-02-14",59.8959,61.4721,59.8339,61.4101,1121300.0],["2011-02-15",60.9319,61.6846,60.3652,60.7283,1158800.0],["2011-02-16",61.0647,61.2064,59.6302,60.6663,1404000.0],["2011-02-17",60.436,61.7643,60.0021,61.2418,766800.0],["2011-02-18",61.4986,61.5872,59.7985,60.6751,1112400.0],["2011-02-22",59.9933,60.2855,57.5935,57.7884,1604700.0],["2011-02-23",57.9035,57.9035,55.4506,56.2476,2377000.0],["2011-02-24",56.2476,58.3108,55.8314,57.5316,1603800.0],["2011-02-25",58.054,58.8067,57.5581,58.7624,1416200.0],["2011-02-28",58.9749,59.5771,58.5499,59.4,1393900.0],["2011-03-01",59.763,59.8959,56.6903,56.9028,1237200.0],["2011-03-02",56.4955,57.3367,55.7871,56.1147,1663600.0],["2011-03-03",57.4961,59.0369,56.956,58.727,1254900.0],["2011-03-04",58.7536,59.1963,57.2216,57.9389,615400.0],["2011-03-07",58.0806,58.3462,55.8402,56.3361,1183200.0],["2011-03-08",56.5309,57.443,55.4152,56.6461,975300.0],["2011-03-09",56.3264,56.9835,54.4438,55.2252,1330700.0],["2011-03-10",53.9731,54.9944,53.5913,54.2218,1361100.0],["2011-03-11",53.6268,57.4541,53.4936,56.9835,1907400.0],["2011-03-14",56.1044,57.019,55.8468,56.7881,1423600.0],["2011-03-15",54.6924,56.7792,54.4171,56.2287,1337600.0],["2011-03-16",56.2464,56.7704,53.1917,53.8488,2495100.0],["2011-03-17",55.5005,55.9001,53.9465,54.1596,1372400.0],["2011-03-18",55.3762,55.3762,53.9021,54.0619,2145700.0],["2011-03-21",55.1187,56.8592,55.0032,56.7792,2216100.0],["2011-03-22",56.6727,57.4186,56.2376,57.1611,1548100.0],["2011-03-23",56.9213,57.7028,55.9623,57.3209,794100.0],["2011-03-24",57.8449,58.1645,56.6194,57.9425,807600.0],["2011-03-25",58.2445,58.5197,57.6495,57.7827,1144400.0],["2011-03-28",57.8537,58.6085,57.4364,57.4897,627200.0],["2011-03-29",57.4009,58.5908,56.6194,58.573,924200.0],["2011-03-30",59.4255,60.2691,58.0313,60.1714,1454400.0],["2011-03-31",59.7541,60.8019,59.5765,60.1359,1003400.0],["2011-04-01",60.7042,60.7042,59.4433,59.7807,901400.0],["2011-04-04",60.0471,60.4201,59.6564,59.8873,680300.0],["2011-04-05",59.7452,61.0861,59.239,60.2958,1333700.0],["2011-04-06",60.9085,61.166,58.8749,59.1591,1641600.0],["2011-04-07",59.1413,59.9672,57.8005,58.0047,1522200.0],["2011-04-08",58.8572,58.8572,56.1665,56.4773,1288000.0],["2011-04-11",56.7792,57.3387,55.7314,56.2198,1083800.0],["2011-04-12",55.7847,57.1256,54.9411,56.9835,2003900.0],["2011-04-13",57.4186,58.0935,56.3885,56.9924,1793000.0],["2011-04-14",56.504,57.3831,55.9356,56.8236,1397800.0],["2011-04-15",57.3032,59.9139,57.0101,59.8606,2237600.0],["2011-04-18",58.6618,59.319,57.7205,58.3421,1145600.0],["2011-04-19",58.6618,60.6598,58.6618,60.6332,1260700.0],["2011-04-20",61.6633,62.3559,61.2548,61.3258,1389000.0],["2011-04-21",61.6722,61.8853,60.9795,61.6278,935800.0],["2011-04-25",61.9652,62.942,61.7699,62.0363,1392000.0],["2011-04-26",62.7733,64.2474,61.903,63.1285,1700000.0],["2011-04-27",62.8443,65.2952,61.9386,64.5937,2656300.0],["2011-04-28",64.5493,64.7624,63.1107,63.4659,1681900.0],["2011-04-29",63.7057,64.3184,63.5814,63.9366,1264100.0],["2011-05-02",64.354,64.5404,62.0807,62.4003,1325800.0],["2011-05-03",62.3293,63.3061,61.8231,62.3915,1605000.0],["2011-05-04",62.4003,62.5247,60.8286,62.1251,1635500.0],["2011-05-05",61.2459,63.3594,60.8463,61.5034,1641600.0],["2011-05-06",62.8088,63.0397,61.61,62.1606,2250500.0],["2011-05-09",62.2494,63.5281,61.5745,62.649,2124100.0],["2011-05-10",62.9864,64.132,62.5158,64.0787,1814700.0],["2011-05-11",63.8123,63.8922,60.3046,60.8374,1873000.0],["2011-05-12",61.8498,63.7146,61.2726,62.5602,2816700.0],["2011-05-13",62.7822,62.9953,60.7575,61.1039,1828500.0],["2011-05-16",60.6243,61.8764,60.1803,60.5,2041900.0],["2011-05-17",59.8695,60.8552,58.7862,59.2834,2019700.0],["2011-05-18",59.541,59.6653,58.129,59.39,2741600.0],["2011-05-19",59.4966,59.5854,57.8093,58.0225,2396100.0],["2011-05-20",58.1113,58.1113,55.8202,56.6372,2803200.0],["2011-05-23",55.5982,57.0101,55.2252,56.7792,2228700.0],["2011-05-24",57.3314,58.5425,57.1087,57.8479,2007000.0],["2011-05-25",57.5006,59.148,56.9395,58.7117,1655100.0],["2011-05-26",58.3555,59.5755,57.7054,59.4241,1904600.0],["2011-05-27",59.6645,60.4482,58.685,59.1569,966300.0],["2011-05-31",59.9584,60.4304,58.1328,59.6645,1784200.0],["2011-06-01",59.059,59.7625,57.839,57.8835,1837100.0],["2011-06-02",57.8835,59.3974,57.4917,58.3644,958900.0],["2011-06-03",57.3046,58.213,56.1737,56.236,1804100.0],["2011-06-06",56.2538,56.7971,55.3722,55.4435,1452100.0],["2011-06-07",56.049,56.3073,54.6598,54.6865,1400400.0],["2011-06-08",54.6153,54.8112,52.8521,53.0124,2546900.0],["2011-06-09",53.2439,55.9689,52.8521,55.0427,2394300.0],["2011-06-10",54.5084,55.5325,54.3838,54.9893,1281600.0],["2011-06-13",54.6242,55.2031,52.6027,53.5823,1912600.0],["2011-06-14",54.2769,55.4435,54.2769,55.0784,1699500.0],["2011-06-15",54.3392,55.3989,53.8049,53.8316,3096000.0],["2011-06-16",54.3214,54.553,51.3471,52.0328,3546700.0],["2011-06-17",52.7986,53.0747,51.9616,52.202,2219000.0],["2011-06-20",51.9972,53.609,51.9972,53.4309,1813500.0],["2011-06-21",54.0632,55.7017,54.0632,54.74,2397000.0],["2011-06-22",54.4639,55.3455,53.1994,53.3508,2620700.0],["2011-06-23",52.5582,54.2235,51.6499,54.1077,2468000.0],["2011-06-24",54.1166,54.9092,53.3597,53.4398,1881000.0],["2011-06-27",53.2884,53.5734,52.2376,52.6383,1394000.0],["2011-06-28",52.8432,55.0338,52.7719,54.8825,2921200.0],["2011-06-29",55.2921,58.3465,55.2119,57.2512,3488200.0],["2011-06-30",57.3581,57.5807,56.3785,56.521,2474800.0],["2011-07-01",56.4498,56.6457,55.1051,56.0401,3850900.0],["2011-07-05",55.862,56.4854,55.1674,55.8531,3552300.0],["2011-07-06",55.7373,55.8264,53.6446,53.796,4060500.0],["2011-07-07",54.5886,55.6216,54.0988,55.4168,3875200.0],["2011-07-08",54.1879,54.9003,53.7248,54.8647,3622400.0],["2011-07-11",53.8762,54.7133,53.5289,54.1166,2041800.0],["2011-07-12",53.7782,54.5797,53.3775,53.4843,1583600.0],["2011-07-13",53.894,55.862,53.8494,55.5325,2255100.0],["2011-07-14",55.4702,56.236,53.5645,53.6981,2288000.0],["2011-07-15",54.3214,59.059,54.3214,59.0412,5447700.0],["2011-07-18",58.6404,58.6404,56.993,57.4115,4186400.0],["2011-07-19",57.9013,58.0527,56.6813,57.7232,3139800.0],["2011-07-20",57.7588,57.7944,56.6368,57.2156,3265100.0],["2011-07-21",57.7677,59.1213,56.6724,58.9699,4161900.0],["2011-07-22",58.8898,58.9343,58.2041,58.4178,3137700.0],["2011-07-25",57.554,59.0412,57.4738,58.2308,1278100.0],["2011-07-26",57.9013,57.9013,56.236,56.9217,2205900.0],["2011-07-27",55.7552,55.7552,53.7871,54.081,3391900.0],["2011-07-28",53.983,54.4817,52.4424,52.5493,2526000.0],["2011-07-29",51.7567,52.2376,51.0354,51.8191,2626000.0],["2011-08-01",53.048,53.3864,49.7798,49.8778,2972900.0],["2011-08-02",49.4236,49.851,47.3665,47.3754,3116300.0],["2011-08-03",47.4377,48.3015,46.0485,47.598,3405600.0],["2011-08-04",46.4849,46.6274,43.8311,43.9113,3828900.0],["2011-08-05",44.8463,45.0601,42.059,43.19,3579700.0],["2011-08-08",41.9433,42.2104,37.9003,37.9003,4394100.0],["2011-08-09",38.96,41.3644,38.1051,41.3377,3388200.0],["2011-08-10",40.9014,41.3822,39.0046,39.1292,3734400.0],["2011-08-11",39.2539,42.9852,39.1916,42.3173,3414700.0],["2011-08-12",43.092,43.849,42.433,43.1187,2700700.0],["2011-08-15",43.7421,44.1874,43.2523,43.8846,2427200.0],["2011-08-16",43.1277,43.7332,42.5933,42.8249,2602200.0],["2011-08-17",43.2612,43.6887,41.5425,41.8898,2189900.0],["2011-08-18",40.4383,40.937,38.4346,38.9066,2278500.0],["2011-08-19",38.3456,40.18,37.9448,38.114,1836200.0],["2011-08-22",39.4231,39.53,37.6688,37.7757,1587100.0],["2011-08-23",38.0517,40.2157,37.6332,40.189,1872700.0],["2011-08-24",39.993,41.0349,39.6546,40.9904,1290300.0],["2011-08-25",41.3911,41.6583,39.245,39.4142,1486900.0],["2011-08-26",39.0135,41.311,38.1497,41.1952,1596300.0],["2011-08-29",41.9076,43.4839,41.8275,43.4037,1430700.0],["2011-08-30",43.1098,43.9825,42.6111,43.7777,1336500.0],["2011-08-31",44.1785,45.256,43.9291,44.6326,2057700.0],["2011-09-01",44.3477,45.1758,43.6531,43.6976,2685900.0],["2011-09-02",41.6672,42.1837,41.0795,41.409,2280400.0],["2011-09-06",39.6457,40.1711,38.31,39.2717,3749000.0],["2011-09-07",40.5808,42.3262,40.0287,42.2995,2465600.0],["2011-09-08",41.6227,42.1926,40.7678,41.0171,1724100.0],["2011-09-09",39.9396,40.6698,39.432,39.8505,2256100.0],["2011-09-12",38.8799,39.7615,38.1141,39.1738,2374600.0],["2011-09-13",38.8977,40.9192,38.8977,40.18,2680200.0],["2011-09-14",40.4472,41.8186,39.6279,41.2041,2653400.0],["2011-09-15",41.9611,42.9852,41.5692,42.7269,1703300.0],["2011-09-16",42.8521,43.0666,41.8867,42.3872,1539400.0],["2011-09-19",41.2073,42.0655,40.2777,41.7526,1296300.0],["2011-09-20",42.0744,42.2711,40.3582,40.385,1461800.0],["2011-09-21",40.233,40.4029,37.8106,37.9,2036400.0],["2011-09-22",35.9872,35.9872,32.1614,32.9569,6628400.0],["2011-09-23",32.7335,34.4139,32.0988,33.4664,2776400.0],["2011-09-26",33.7882,34.8609,33.1715,34.6553,2342700.0],["2011-09-27",36.2017,39.2051,36.2017,37.2028,5040100.0],["2011-09-28",37.2922,37.7928,34.9592,35.0843,2865000.0],["2011-09-29",36.1749,36.6754,33.5648,34.6821,4499000.0],["2011-09-30",33.9312,33.9581,32.948,33.0642,2273600.0],["2011-10-03",32.653,33.2787,30.0876,30.1681,3641100.0],["2011-10-04",29.5155,29.6943,27.5222,29.301,7700000.0],["2011-10-05",29.3904,31.8932,28.577,31.6429,5026200.0],["2011-10-06",31.6608,34.253,31.6519,34.1279,5295600.0],["2011-10-07",34.4497,34.6195,32.5815,33.2787,2898700.0],["2011-10-10",34.3693,35.3436,34.1547,34.8519,1884800.0],["2011-10-11",34.1994,35.424,33.9759,34.986,1656500.0],["2011-10-12",35.4598,36.3626,35.0933,35.3167,2698300.0],["2011-10-13",34.9771,36.1302,34.4229,35.7905,1656200.0],["2011-10-14",36.8989,37.1581,35.6564,36.2821,1110700.0],["2011-10-17",36.2017,36.3804,34.3514,34.4676,1650500.0],["2011-10-18",34.2977,36.014,33.7793,35.6832,2308600.0],["2011-10-19",35.6743,35.719,34.2083,34.3514,1651200.0],["2011-10-20",34.1905,34.7536,33.1357,34.6106,2556900.0],["2011-10-21",35.2363,36.3536,35.0754,36.2553,2340100.0],["2011-10-24",36.6307,39.3839,36.5682,38.3559,2893200.0],["2011-10-25",38.2576,38.2933,35.8084,35.9871,2701600.0],["2011-10-26",38.3827,39.5269,37.2117,39.0263,4198400.0],["2011-10-27",41.6632,43.5761,40.1347,41.9403,4595000.0],["2011-10-28",41.7526,45.1404,41.3772,44.8811,3273300.0],["2011-10-31",43.6208,43.6208,41.4755,41.4755,2547400.0],["2011-11-01",38.9369,41.5381,38.4989,40.4029,2997700.0],["2011-11-02",41.7347,42.0029,40.7872,41.5738,2154200.0],["2011-11-03",42.2442,43.4063,40.4118,42.718,2367600.0],["2011-11-04",42.0923,44.6219,42.0118,44.3538,2205400.0],["2011-11-07",44.0856,44.9169,43.0219,44.3538,2423000.0],["2011-11-08",44.6845,44.9705,43.4688,44.5593,1191100.0],["2011-11-09",42.9414,43.0219,41.118,41.5113,2484800.0],["2011-11-10",42.3247,43.1828,41.4934,42.5928,1505600.0],["2011-11-11",43.594,45.0063,43.594,44.6845,2266400.0],["2011-11-14",44.5504,45.5873,43.7727,44.4074,1924000.0],["2011-11-15",43.8621,45.0689,42.9236,44.6934,2461100.0],["2011-11-16",43.442,45.2566,43.004,43.2275,2287800.0],["2011-11-17",43.2364,43.9962,41.4934,41.9671,2622100.0],["2011-11-18",42.3068,42.861,41.3504,42.2263,1322600.0],["2011-11-21",41.0733,41.5291,40.1615,41.0643,1656600.0],["2011-11-22",41.0107,41.4576,39.9917,40.5548,1206100.0],["2011-11-23",39.947,39.9738,37.9894,38.4006,2031000.0],["2011-11-25",38.7134,39.7056,38.5347,38.7313,967400.0],["2011-11-28",40.1258,41.7258,40.1258,41.1537,1556600.0],["2011-11-29",41.1627,41.7884,40.5995,40.8051,1409200.0],["2011-11-30",43.1649,44.9795,43.1649,44.8901,2310300.0],["2011-12-01",44.6309,45.6767,44.166,44.613,1352000.0],["2011-12-02",45.3549,45.4443,43.88,44.6398,1749000.0],["2011-12-05",45.7571,45.8108,43.7817,44.5236,2231800.0],["2011-12-06",44.5057,45.2655,43.6923,44.5951,1401800.0],["2011-12-07",44.2823,44.5057,43.2007,44.3001,1310700.0],["2011-12-08",43.4688,44.023,42.0297,42.2085,1236900.0],["2011-12-09",42.4051,43.9158,42.137,43.6923,1270800.0],["2011-12-12",42.7001,42.7001,40.8945,41.4576,1689700.0],["2011-12-13",41.8599,42.271,39.2676,39.6073,1410600.0],["2011-12-14",39.3034,39.4196,38.2039,39.071,1937700.0],["2011-12-15",40.0721,40.1883,39.2766,39.3749,1421600.0],["2011-12-16",39.8506,40.7751,39.5365,40.1288,1616800.0],["2011-12-19",40.3173,40.4161,38.2709,38.4594,982200.0],["2011-12-20",39.6891,41.6008,39.6891,41.0264,1780300.0],["2011-12-21",41.0443,41.8611,40.1647,41.1431,1467300.0],["2011-12-22",41.2597,43.8985,41.2149,43.4766,1789400.0],["2011-12-23",43.728,43.7549,42.7855,43.1894,838000.0],["2011-12-27",42.8394,44.3383,42.5432,43.6741,869700.0],["2011-12-28",43.5215,43.6741,42.1034,42.5073,1008800.0],["2011-12-29",42.6419,43.4048,42.4445,43.0279,900900.0],["2011-12-30",43.0997,43.4049,42.6868,42.9022,898700.0],["2012-01-03",44.6793,45.6397,44.5178,45.0653,1425300.0],["2012-01-04",44.6434,45.182,43.4587,43.8446,1844200.0],["2012-01-05",43.2164,43.3779,42.1124,43.2702,2381800.0],["2012-01-06",43.4766,43.4856,42.4086,43.0638,1408900.0],["2012-01-09",43.4408,43.8626,43.001,43.2971,1305000.0],["2012-01-10",44.1498,44.9486,44.0152,44.4011,1924200.0],["2012-01-11",44.1857,45.155,44.1318,44.8678,1426400.0],["2012-01-12",45.164,45.3256,44.2306,44.8409,1449800.0],["2012-01-13",43.9882,44.1588,43.3151,43.9793,1475800.0],["2012-01-17",44.8499,45.2358,43.9613,44.2306,1132500.0],["2012-01-18",44.4639,45.0384,43.9164,44.5447,1505800.0],["2012-01-19",44.8409,47.5694,44.6793,46.3308,2487200.0],["2012-01-20",46.268,46.5911,45.4423,45.8641,1471600.0],["2012-01-23",45.909,46.3936,45.0743,45.2448,1404600.0],["2012-01-24",45.0563,45.7384,44.069,45.5948,1706100.0],["2012-01-25",42.5881,45.182,41.6098,44.9037,5861400.0],["2012-01-26",45.1909,45.7115,42.2381,42.8214,3381000.0],["2012-01-27",42.5073,42.5432,41.6457,41.9149,2562700.0],["2012-01-30",41.1072,41.7624,40.3083,41.2597,2023100.0],["2012-01-31",41.7265,41.9778,39.8955,40.7392,1684200.0],["2012-02-01",41.2777,42.256,41.1879,41.7354,2543800.0],["2012-02-02",41.879,42.7676,41.6995,42.0945,2078800.0],["2012-02-03",42.992,43.6023,42.6599,43.333,2024400.0],["2012-02-06",42.9022,43.4946,42.6868,43.4408,1233700.0],["2012-02-07",43.2074,43.9703,42.3547,43.4946,1486600.0],["2012-02-08",43.701,43.9793,42.4804,42.5701,1353500.0],["2012-02-09",42.7766,43.2523,42.4086,42.7945,1527100.0],["2012-02-10",41.8072,41.8072,40.7212,40.9097,1988500.0],["2012-02-13",41.511,41.6726,40.6853,41.3495,1257200.0],["2012-02-14",41.0982,41.152,39.9045,40.416,1681400.0],["2012-02-15",40.6494,40.6763,39.6442,40.075,1340200.0],["2012-02-16",39.9763,41.0892,39.7429,40.9456,1690400.0],["2012-02-17",41.2687,41.2777,40.2994,40.7392,1345700.0],["2012-02-21",40.8738,41.2238,40.3712,40.4789,1454200.0],["2012-02-22",40.3891,40.5686,39.1595,39.2941,2123600.0],["2012-02-23",39.4018,39.6442,38.7736,39.5544,1611800.0],["2012-02-24",39.707,40.3173,39.5813,39.6801,1460800.0],["2012-02-27",39.3659,39.7429,38.8184,39.5095,1405700.0],["2012-02-28",39.5903,39.7339,38.7197,39.339,2000500.0],["2012-02-29",39.4916,40.0481,38.8364,39.3749,1906000.0],["2012-03-01",39.4198,40.3532,39.4198,39.9852,1438300.0],["2012-03-02",39.9583,40.1737,39.2582,39.3121,960700.0],["2012-03-05",39.0608,39.1954,37.8042,37.9299,2098700.0],["2012-03-06",37.0144,37.0144,35.9733,36.2335,2891100.0],["2012-03-07",36.3502,36.6015,35.8566,36.081,1815200.0],["2012-03-08",36.5925,37.1939,36.44,36.6733,1799200.0],["2012-03-09",36.808,37.6427,36.5836,37.0682,1223800.0],["2012-03-12",36.9691,37.6903,36.5364,36.5454,1289800.0],["2012-03-13",36.5815,37.7083,36.5815,37.6812,1534200.0],["2012-03-14",37.6181,38.2221,37.1494,37.4559,2078700.0],["2012-03-15",37.6632,38.6999,37.3207,38.6278,2121200.0],["2012-03-16",38.9974,39.4842,38.781,39.2047,1854100.0],["2012-03-19",39.2227,40.2053,39.2137,39.7997,2110000.0],["2012-03-20",39.2318,39.376,38.1861,38.9253,2012500.0],["2012-03-21",39.5383,39.6374,38.3123,38.5106,1220400.0],["2012-03-22",37.8705,37.8705,36.8699,37.4829,1524800.0],["2012-03-23",37.5911,38.2672,37.3026,37.8615,1200200.0],["2012-03-26",38.4204,38.4835,37.6542,37.9427,1280800.0],["2012-03-27",37.9517,38.5827,37.8525,37.8796,1401700.0],["2012-03-28",37.7173,37.7173,36.3561,36.7708,1767400.0],["2012-03-29",36.3381,36.7888,35.8603,36.6626,2654600.0],["2012-03-30",37.1043,37.2576,36.4282,37.1133,1705800.0],["2012-04-02",37.0051,38.168,36.8429,37.6722,1463800.0],["2012-04-03",37.5911,37.9066,36.2389,36.7257,1708000.0],["2012-04-04",36.1217,36.2569,35.7701,35.8332,1175500.0],["2012-04-05",35.6169,36.4372,35.2653,35.4276,1299600.0],["2012-04-09",34.9228,35.3284,34.4269,35.2833,1295800.0],["2012-04-10",35.2292,35.4276,34.436,34.6433,1629300.0],["2012-04-11",35.4546,36.0496,35.1842,35.3645,1636500.0],["2012-04-12",35.6079,37.519,35.6079,37.2936,2132600.0],["2012-04-13",37.0142,37.0502,35.8513,36.0406,1251900.0],["2012-04-16",36.5454,36.9601,35.8152,36.329,1687000.0],["2012-04-17",36.8068,37.9427,36.8068,37.4378,1708200.0],["2012-04-18",37.0412,37.4469,36.8879,37.1944,1397400.0],["2012-04-19",37.2846,37.7263,36.5815,36.8429,1437900.0],["2012-04-20",37.0953,37.7083,36.4552,36.4643,1251600.0],["2012-04-23",35.6529,36.0947,35.103,35.8422,1095100.0],["2012-04-24",35.9775,36.6085,35.9144,36.3561,1643000.0],["2012-04-25",36.915,38.6909,36.915,38.5737,2295900.0],["2012-04-26",39.2047,39.3219,38.2852,38.3934,1886000.0],["2012-04-27",38.6458,38.9072,37.8976,38.132,1260100.0],["2012-04-30",37.9517,38.79,37.6362,38.7089,1409200.0],["2012-05-01",38.736,39.8177,38.5827,39.5292,2051800.0],["2012-05-02",39.1236,39.2678,38.2762,38.7991,1305200.0],["2012-05-03",38.745,39.0875,37.8976,38.132,1125300.0],["2012-05-04",38.3754,38.3754,37.0232,37.2666,988500.0],["2012-05-07",37.0773,37.5009,36.5815,37.0502,669800.0],["2012-05-08",36.5724,36.7527,35.3014,36.3831,1587400.0],["2012-05-09",35.4997,36.8158,35.3284,36.0316,1437100.0],["2012-05-10",36.6355,36.7798,35.6079,35.9775,814900.0],["2012-05-11",35.5808,36.2389,35.1752,35.689,928800.0],["2012-05-14",35.076,35.4817,34.7785,35.049,779000.0],["2012-05-15",35.0399,35.3284,32.8945,32.9846,2319800.0],["2012-05-16",33.255,33.7328,31.7857,31.8848,2746300.0],["2012-05-17",31.9569,32.2274,30.2802,30.4154,3040100.0],["2012-05-18",30.5687,30.785,29.7123,29.9106,1322000.0],["2012-05-21",30.0999,31.6775,29.9467,31.4972,1555300.0],["2012-05-22",32.3446,32.3446,30.9022,31.1997,2315000.0],["2012-05-23",30.785,32.2544,30.181,32.1102,1755900.0],["2012-05-24",32.3356,32.3356,30.8031,31.353,1320200.0],["2012-05-25",31.4436,31.4436,30.8364,30.9089,880200.0],["2012-05-29",31.3892,32.0235,31.1989,31.6882,1372100.0],["2012-05-30",30.9724,30.9814,29.8216,29.885,1921300.0],["2012-05-31",29.9122,29.9756,28.5892,29.1057,2513700.0],["2012-06-01",28.3264,28.5076,27.3931,27.4837,3359600.0],["2012-06-04",27.7646,27.828,26.0338,27.0034,3392700.0],["2012-06-05",26.8312,27.8552,26.7769,27.7827,1958200.0],["2012-06-06",28.2177,28.4986,27.7918,28.1995,1701100.0],["2012-06-07",28.8882,29.6041,28.1814,28.2901,1362000.0],["2012-06-08",27.9911,27.9911,27.0397,27.4565,1987100.0],["2012-06-11",27.8008,28.0274,25.8435,25.8888,2148200.0],["2012-06-12",26.0429,26.2513,25.5807,26.1969,2095700.0],["2012-06-13",26.0066,26.2966,25.4448,25.5717,1851100.0],["2012-06-14",26.2241,26.496,25.7529,26.3057,2784800.0],["2012-06-15",26.496,26.7316,25.8707,26.7225,2701200.0],["2012-06-18",26.4053,26.5231,25.8435,26.1788,1739500.0],["2012-06-19",26.36,27.7102,26.3419,27.3568,2805100.0],["2012-06-20",27.3568,28.417,27.1756,28.0727,3549900.0],["2012-06-21",28.0817,28.1905,26.2513,26.2966,2844300.0],["2012-06-22",26.5775,26.641,25.9613,25.9795,3417800.0],["2012-06-25",25.4901,25.5445,25.0189,25.4358,2144000.0],["2012-06-26",25.5354,26.1426,25.3723,25.9341,1821300.0],["2012-06-27",25.9613,27.0668,25.8345,26.9581,2317100.0],["2012-06-28",26.6681,27.4474,26.4688,27.3931,1765000.0],["2012-06-29",28.3898,29.2688,28.1905,28.8973,2951100.0],["2012-07-02",28.8067,29.1238,28.0999,28.7614,1597600.0],["2012-07-03",28.861,30.0843,28.861,29.8759,1003200.0],["2012-07-05",29.6856,30.1478,29.2507,29.5316,1329600.0],["2012-07-06",28.9154,29.2144,28.5167,28.8701,1121400.0],["2012-07-09",28.7614,29.3232,28.5439,28.7432,1220200.0],["2012-07-10",29.0604,29.6222,27.9639,28.1905,1460600.0],["2012-07-11",28.2267,28.4804,27.5834,27.8733,1879000.0],["2012-07-12",27.5199,28.2992,27.1393,28.0183,1586900.0],["2012-07-13",28.1633,28.8157,28.0817,28.6436,1414600.0],["2012-07-16",28.4986,28.4986,27.9458,28.2358,790800.0],["2012-07-17",28.4261,28.6436,27.4927,28.2358,1355700.0],["2012-07-18",28.0274,29.1691,27.8824,28.8882,1283800.0],["2012-07-19",29.0785,29.5769,29.0423,29.0876,1532900.0],["2012-07-20",28.8973,28.9698,27.7646,27.9458,1459900.0],["2012-07-23",27.094,27.1393,26.7044,26.8494,1737800.0],["2012-07-24",26.8675,27.2028,25.771,25.9523,1851100.0],["2012-07-25",25.6261,26.3872,25.0824,25.3451,2996800.0],["2012-07-26",25.8888,26.3057,25.2002,26.1426,2410400.0],["2012-07-27",26.505,27.5924,26.1879,27.3568,2178800.0],["2012-07-30",27.2571,27.2934,26.4325,27.1575,1059200.0],["2012-07-31",27.0397,28.0002,27.0397,27.2118,1994000.0],["2012-08-01",27.4837,27.4837,26.5956,26.6319,1747600.0],["2012-08-02",26.0338,26.7225,25.5083,26.0066,1304900.0],["2012-08-03",26.8131,27.7465,26.5413,27.3478,1086700.0],["2012-08-06",27.4293,28.4986,27.3478,28.0546,1615900.0],["2012-08-07",28.3083,29.4047,28.3083,28.852,1298300.0],["2012-08-08",28.8248,29.4047,28.5529,29.2507,1446500.0],["2012-08-09",29.1601,29.9031,29.1148,29.4138,1194800.0],["2012-08-10",29.1782,29.6856,29.1238,29.4682,903600.0],["2012-08-13",29.45,29.6222,28.7976,28.9879,1159600.0],["2012-08-14",29.1691,29.441,28.5348,28.8792,1080500.0],["2012-08-15",28.7342,28.7885,28.0092,28.5348,931800.0],["2012-08-16",28.5892,29.5497,28.4714,29.4228,1156700.0],["2012-08-17",29.5135,29.8397,29.2326,29.3685,1084400.0],["2012-08-20",29.3594,29.7128,29.1419,29.5316,1288900.0],["2012-08-21",29.7219,30.8999,29.7219,30.2203,1729900.0],["2012-08-22",30.0753,30.1206,29.2235,29.9031,1566500.0],["2012-08-23",29.7491,29.7581,28.3898,28.4623,1699800.0],["2012-08-24",28.1905,28.2086,27.7012,27.8824,1685900.0],["2012-08-27",27.9277,28.1814,27.2662,27.7374,1394400.0],["2012-08-28",27.6196,27.8008,27.3931,27.683,1395300.0],["2012-08-29",27.6921,27.7555,27.2481,27.3659,906600.0],["2012-08-30",27.1393,27.2571,26.5413,26.5775,1235400.0],["2012-08-31",26.949,27.1121,26.3419,26.8584,1442500.0],["2012-09-04",26.8584,26.8675,25.8526,26.0429,2542300.0],["2012-09-05",25.9885,26.5141,25.8435,26.4144,1515400.0],["2012-09-06",26.7316,28.2811,26.65,27.9458,1901700.0],["2012-09-07",28.2358,29.441,28.127,29.1963,2033400.0],["2012-09-10",29.2235,29.6584,28.6979,28.8067,1376900.0],["2012-09-11",28.9426,30.2565,28.8701,30.1296,1565200.0],["2012-09-12",30.3834,30.7096,29.9575,30.7005,1639000.0],["2012-09-13",30.6461,31.9963,30.2112,31.4979,1933500.0],["2012-09-14",32.386,33.5459,32.386,33.3012,3000200.0],["2012-09-17",33.3194,33.3194,31.7076,31.8806,1692000.0],["2012-09-18",31.4435,31.999,30.7424,31.2068,2201300.0],["2012-09-19",31.1795,31.2614,30.6513,30.9427,1656600.0],["2012-09-20",30.5329,30.5329,29.8864,30.4419,1753900.0],["2012-09-21",30.8881,31.1612,30.3235,30.3417,1489500.0],["2012-09-24",29.7316,30.2871,29.6496,30.0594,1103800.0],["2012-09-25",30.1869,30.3963,28.739,28.8119,1294100.0],["2012-09-26",28.7026,28.9393,28.0469,28.5751,1517700.0],["2012-09-27",28.8847,29.5221,28.5205,29.4584,1461300.0],["2012-09-28",29.2034,29.3673,28.6115,29.0486,1134000.0],["2012-10-01",29.3764,30.2051,29.0486,29.2581,1625000.0],["2012-10-02",28.3474,28.7754,28.0105,28.2291,2015400.0],["2012-10-03",28.5751,28.6935,27.9377,28.1016,1547400.0],["2012-10-04",28.3839,28.6479,28.0652,28.3201,1490800.0],["2012-10-05",28.6115,28.8392,28.1107,28.3019,1005700.0],["2012-10-08",27.9923,28.9211,27.8739,28.8119,1101400.0],["2012-10-09",28.8938,29.5039,28.8665,29.0942,1301600.0],["2012-10-10",29.0759,29.1306,28.0378,28.1562,1324100.0],["2012-10-11",28.4931,29.3218,28.1289,28.8847,1349000.0],["2012-10-12",28.7117,28.9758,28.2837,28.6115,964000.0],["2012-10-15",28.5569,29.1124,28.2837,29.0668,856800.0],["2012-10-16",29.3218,30.196,29.3127,29.8317,1084900.0],["2012-10-17",30.0958,30.369,29.595,30.2142,1094000.0],["2012-10-18",30.0321,30.9154,29.9592,30.7515,1282900.0],["2012-10-19",30.4783,30.5147,29.5586,29.8773,1023400.0],["2012-10-22",29.7316,30.5056,29.5495,29.9501,989100.0],["2012-10-23",29.2307,29.2307,28.6844,28.7663,1423500.0],["2012-10-24",27.7829,27.8102,25.2058,25.4699,5128900.0],["2012-10-25",25.3788,25.5245,24.2041,24.878,4268800.0],["2012-10-26",24.9417,25.0692,23.9127,24.3225,3571400.0],["2012-10-31",24.2952,24.5775,23.9401,23.9947,1472500.0],["2012-11-01",24.1222,25.2969,23.9583,25.2696,1738600.0],["2012-11-02",25.5427,25.7249,24.623,24.9144,1566000.0],["2012-11-05",24.796,25.6338,24.7596,25.224,1511000.0],["2012-11-06",25.3971,26.2895,25.1876,26.08,1628700.0],["2012-11-07",25.3697,25.3697,24.5957,24.9873,2353800.0],["2012-11-08",24.9873,25.1148,24.1859,24.2952,1911300.0],["2012-11-09",24.1586,25.2787,23.9856,24.3772,1131200.0],["2012-11-12",25.2514,25.8888,24.8689,25.7613,2210600.0],["2012-11-13",25.3242,25.479,24.6412,24.6504,1492400.0],["2012-11-14",24.7869,24.878,23.9674,24.0858,1707400.0],["2012-11-15",24.0858,24.5775,23.4939,23.7579,1968400.0],["2012-11-16",23.8126,24.0584,23.0841,23.6669,1611900.0],["2012-11-19",24.195,24.4227,23.7944,24.0676,1455500.0],["2012-11-20",23.9401,24.104,23.5849,23.8581,834700.0],["2012-11-21",23.9128,24.1222,23.6851,24.0129,725400.0],["2012-11-23",24.3498,24.6321,24.1131,24.4591,380000.0],["2012-11-26",24.277,24.4773,23.6031,23.8581,1507200.0],["2012-11-27",23.8399,24.1859,23.5121,23.5485,1270700.0],["2012-11-28",23.3664,23.8581,23.0932,23.8126,1469200.0],["2012-11-29",24.0493,24.4955,23.7671,23.9674,1320600.0],["2012-11-30",24.0493,24.3681,23.7124,23.8399,1538700.0],["2012-12-03",24.1131,24.2497,23.2298,23.3208,1048200.0],["2012-12-04",23.33,24.0493,23.2662,23.9765,959600.0],["2012-12-05",24.0038,24.5046,23.9401,24.3134,1394000.0],["2012-12-06",24.2224,24.3407,23.8126,24.0129,828400.0],["2012-12-07",24.195,24.3134,23.9036,24.2952,686000.0],["2012-12-10",24.2588,25.2058,24.1677,25.0783,1218500.0],["2012-12-11",25.2422,25.8979,25.133,25.5883,2758400.0],["2012-12-12",25.734,25.8068,25.4517,25.5336,1574900.0],["2012-12-13",25.607,26.1935,25.4878,25.6895,1401800.0],["2012-12-14",25.6345,26.5418,25.6345,26.0652,1034700.0],["2012-12-17",26.1569,26.5235,25.8911,26.1202,1011300.0],["2012-12-18",26.1385,27.3666,26.1294,27.3025,2401600.0],["2012-12-19",27.3391,27.4949,27.0092,27.1467,1508000.0],["2012-12-20",27.1375,27.8157,27.0367,27.6508,1447000.0],["2012-12-21",27.0459,27.6782,26.945,27.6691,2619900.0],["2012-12-24",27.5774,27.6599,27.1375,27.3391,520600.0],["2012-12-26",27.4858,28.0174,27.4491,27.5774,1065100.0],["2012-12-27",27.6233,27.8066,26.8626,27.2292,1635300.0],["2012-12-28",26.9909,27.3391,26.6976,26.7343,1384900.0],["2012-12-31",26.8167,28.0449,26.7343,27.8249,1755500.0],["2013-01-02",28.8239,29.1263,28.3839,28.9247,1478100.0],["2013-01-03",28.8422,29.0713,28.4573,28.6039,1619900.0],["2013-01-04",28.6131,29.5662,28.6131,29.5387,1587000.0],["2013-01-07",29.1905,29.8045,29.1905,29.6029,1343100.0],["2013-01-08",29.5387,29.7312,28.7139,28.7505,2154700.0],["2013-01-09",28.7872,29.4929,28.5031,28.7322,1934100.0],["2013-01-10",28.9064,28.9155,27.7699,28.4298,2638600.0],["2013-01-11",28.3656,28.3656,27.4675,28.0265,1672500.0],["2013-01-14",28.0448,28.3565,27.4766,27.5499,1256400.0],["2013-01-15",27.3758,28.4848,27.3116,28.3656,1377300.0],["2013-01-16",27.8616,28.054,27.0642,27.1375,3028700.0],["2013-01-17",27.3575,27.6416,26.8901,27.5591,2357600.0],["2013-01-18",27.6691,27.9257,27.22,27.3941,1894500.0],["2013-01-22",26.6518,28.2007,26.551,28.0174,3055500.0],["2013-01-23",28.1915,29.0713,27.8799,28.274,4026200.0],["2013-01-24",27.6049,28.3839,27.1009,27.6691,3515000.0],["2013-01-25",27.8615,28.0174,27.385,27.7607,1827500.0],["2013-01-28",27.5774,27.7241,27.2017,27.4675,2841600.0],["2013-01-29",27.5683,29.0805,27.5683,28.4573,2862600.0],["2013-01-30",28.4664,29.0622,28.4389,28.5581,2577600.0],["2013-01-31",28.5398,29.0988,28.4939,29.0072,2427800.0],["2013-02-01",29.3279,30.4644,29.108,30.3453,3505900.0],["2013-02-04",29.8778,30.1528,29.2546,29.3371,2104700.0],["2013-02-05",29.6304,29.777,29.2638,29.4929,1617300.0],["2013-02-06",29.3005,30.8585,29.2546,30.776,3172900.0],["2013-02-07",30.6844,30.7668,30.1986,30.3361,2108700.0],["2013-02-08",30.4186,30.6294,30.2628,30.4919,1277700.0],["2013-02-11",30.3728,31.1243,30.3178,30.7485,1528900.0],["2013-02-12",30.6844,30.8768,30.2903,30.4736,1280300.0],["2013-02-13",30.4919,31.1518,30.4461,30.6569,939300.0],["2013-02-14",30.5286,31.3259,30.3728,31.1884,1508300.0],["2013-02-15",31.1884,31.2251,30.8127,30.9868,1604300.0],["2013-02-19",31.0418,31.1151,29.8595,29.9145,1777300.0],["2013-02-20",29.7954,29.9328,28.7689,28.8697,2174100.0],["2013-02-21",28.6956,28.9705,27.9899,28.4023,1494400.0],["2013-02-22",28.7597,28.8514,28.1548,28.3748,1529700.0],["2013-02-25",28.5764,28.8697,27.2017,27.2108,2147100.0],["2013-02-26",27.4308,27.6233,26.8534,27.4675,1664700.0],["2013-02-27",27.3117,28.2465,27.3117,28.1457,1198200.0],["2013-02-28",28.1548,28.4756,27.7424,27.9257,1540800.0],["2013-03-01",27.8066,27.9074,27.3391,27.7607,1413400.0],["2013-03-04",27.5133,27.6049,26.8076,27.3483,1778300.0],["2013-03-05",27.7332,28.5031,27.6416,27.8341,1927600.0],["2013-03-06",28.0632,28.9064,28.0632,28.8147,2292700.0],["2013-03-07",28.943,29.6762,28.7872,29.5387,1610000.0],["2013-03-08",29.832,30.1528,29.7129,30.0886,1894800.0],["2013-03-11",29.9228,30.3559,29.5265,30.1808,1353200.0],["2013-03-12",30.1347,30.402,29.7292,29.8583,884600.0],["2013-03-13",29.849,29.9043,29.1394,29.7569,1153800.0],["2013-03-14",29.8306,29.9504,29.4251,29.7384,1464700.0],["2013-03-15",29.6186,30.2545,29.6186,29.7016,1740000.0],["2013-03-18",29.1579,29.3053,29.0381,29.1394,1543800.0],["2013-03-19",29.1487,29.2132,28.2455,28.3653,2208000.0],["2013-03-20",28.6602,28.8722,28.4483,28.7892,1108800.0],["2013-03-21",28.5773,29.25,28.5681,28.8077,1112400.0],["2013-03-22",28.8538,29.0565,28.5957,28.8261,912700.0],["2013-03-25",28.9183,29.0841,28.6418,28.8906,1053400.0],["2013-03-26",29.0842,29.1487,28.6879,29.1118,593500.0],["2013-03-27",28.7524,29.4343,28.6602,29.2685,860600.0],["2013-03-28",29.1763,29.2961,28.8814,29.2224,850800.0],["2013-04-01",29.3053,29.4159,28.7432,28.9459,1222800.0],["2013-04-02",29.121,29.121,28.1349,28.2916,1322700.0],["2013-04-03",28.1718,28.264,27.0844,27.3516,2511100.0],["2013-04-04",27.3516,27.6926,26.6973,27.3793,2301300.0],["2013-04-05",26.7434,27.2963,26.5591,27.1765,1493800.0],["2013-04-08",27.1673,27.6005,27.0291,27.5636,798500.0],["2013-04-09",27.6465,28.6787,27.6005,28.3377,1212900.0],["2013-04-10",28.522,28.8353,28.3653,28.5773,683900.0],["2013-04-11",28.6049,28.7524,27.4714,27.8493,1674900.0],["2013-04-12",27.7295,27.9046,26.8632,27.3977,1382000.0],["2013-04-15",27.066,27.066,25.5454,25.785,2842800.0],["2013-04-16",25.2505,26.2458,24.9003,25.8126,4470400.0],["2013-04-17",25.2597,25.3519,24.5501,25.0109,3008900.0],["2013-04-18",25.1307,25.6283,24.504,25.2044,1846800.0],["2013-04-19",25.2966,25.5362,24.7068,25.2966,1624000.0],["2013-04-22",25.3519,25.4625,24.4764,25.2229,1293200.0],["2013-04-23",25.3611,25.6468,25.0846,25.3703,2157000.0],["2013-04-24",25.2228,26.0615,24.504,24.7989,3597400.0],["2013-04-25",24.8727,25.6652,24.7989,25.0478,3398100.0],["2013-04-26",25.0201,25.1491,24.3197,24.3842,2375500.0],["2013-04-29",24.5962,24.8174,24.1631,24.7344,1817400.0],["2013-04-30",24.5133,24.8727,24.1907,24.8634,1459000.0],["2013-05-01",24.5133,24.587,23.9603,23.9788,2013900.0],["2013-05-02",24.0801,24.2737,23.7023,24.1354,1264800.0],["2013-05-03",24.587,25.6191,24.4764,25.4072,2169400.0],["2013-05-06",25.4901,25.4901,24.974,25.0662,1061300.0],["2013-05-07",25.0293,25.7942,25.0293,25.4717,1265200.0],["2013-05-08",25.527,26.8079,25.4717,26.7618,2114100.0],["2013-05-09",26.6789,27.0383,26.2458,26.4577,1246700.0],["2013-05-10",26.4577,26.8724,26.0983,26.8724,962600.0],["2013-05-13",26.7618,27.0291,26.6328,26.8264,979900.0],["2013-05-14",26.8079,27.0844,26.513,26.8079,1100900.0],["2013-05-15",26.6789,26.8448,26.3932,26.7342,1143900.0],["2013-05-16",26.5315,27.2318,26.2918,26.3195,1848300.0],["2013-05-17",26.513,27.5175,26.4024,27.4346,1805800.0],["2013-05-20",27.4346,28.3803,27.314,28.2597,1574900.0],["2013-05-21",28.3525,29.326,28.0558,28.6862,1763000.0],["2013-05-22",28.7511,29.224,27.1564,27.3326,2467600.0],["2013-05-23",26.7485,27.3048,26.5445,27.0452,1605200.0],["2013-05-24",26.5816,26.6928,26.1087,26.2015,1843400.0],["2013-05-28",26.6743,26.7299,26.2015,26.2385,2254200.0],["2013-05-29",26.0346,26.6001,25.9511,26.1366,1848800.0],["2013-05-30",26.2478,26.3034,25.9418,26.0438,1739500.0],["2013-05-31",25.8677,26.4332,25.5339,25.5617,5569000.0],["2013-06-03",25.6359,25.8213,24.5697,25.7471,2382600.0],["2013-06-04",25.7935,26.0531,25.2187,25.4783,1977400.0],["2013-06-05",25.2187,25.3763,24.9312,25.0889,1498900.0],["2013-06-06",25.0332,25.3207,24.7458,25.0332,1571700.0],["2013-06-07",25.1445,25.5988,25.1167,25.5617,1755400.0],["2013-06-10",25.6822,25.7286,25.0611,25.4783,995000.0],["2013-06-11",25.024,25.0611,24.718,24.9498,1407600.0],["2013-06-12",25.0796,25.4226,25.024,25.1538,1380000.0],["2013-06-13",25.126,26.0624,25.0518,25.9697,1165400.0],["2013-06-14",26.016,26.1829,25.469,25.6359,1092500.0],["2013-06-17",25.914,26.0995,25.812,25.9975,1020500.0],["2013-06-18",25.9789,26.3405,25.8677,26.2293,927300.0],["2013-06-19",26.1273,26.3127,25.9233,26.016,1231000.0],["2013-06-20",25.5524,25.8306,25.1167,25.3021,2210400.0],["2013-06-21",25.6359,25.8028,25.1167,25.5524,2004200.0],["2013-06-24",25.0332,25.0796,23.7352,24.2173,2158300.0],["2013-06-25",24.6531,24.7551,24.1246,24.616,1697000.0],["2013-06-26",24.718,25.0054,24.0783,24.8107,1960300.0],["2013-06-27",24.9776,25.6173,24.922,25.0796,1991600.0],["2013-06-28",24.9127,25.0054,24.3193,24.3935,2378700.0],["2013-07-01",24.514,24.718,24.1988,24.3657,2061400.0],["2013-07-02",24.3379,24.4955,23.7908,24.1803,2309900.0],["2013-07-03",23.9577,24.1617,23.8001,24.1061,910200.0],["2013-07-05",24.3101,24.4491,23.9948,24.3657,994300.0],["2013-07-08",24.4862,24.718,24.2915,24.412,1055400.0],["2013-07-09",24.7644,25.4783,24.7458,25.1352,1417100.0],["2013-07-10",25.1352,25.2187,24.5418,24.9498,941300.0],["2013-07-11",25.4968,26.1087,25.4505,25.9511,1494400.0],["2013-07-12",25.7935,25.8677,25.2279,25.3577,1123100.0],["2013-07-15",25.3392,25.4968,24.9127,24.9405,944500.0],["2013-07-16",25.0611,25.2187,24.3657,24.6067,2084300.0],["2013-07-17",24.7736,25.0147,24.5511,24.7736,1525300.0],["2013-07-18",24.8478,25.061,24.7458,24.8571,1388200.0],["2013-07-19",24.8571,25.0796,24.7087,25.0147,1629200.0],["2013-07-22",25.1074,25.4875,25.061,25.367,1098100.0],["2013-07-23",25.1909,25.9975,25.1538,25.8584,1963100.0],["2013-07-24",24.1339,24.9776,23.7352,24.9591,5058500.0],["2013-07-25",24.616,25.6173,24.5789,25.5617,2773300.0],["2013-07-26",25.4134,25.9419,25.3392,25.8862,1726000.0],["2013-07-29",25.7842,25.9418,25.469,25.7842,1519300.0],["2013-07-30",25.8028,26.1458,25.5339,25.9418,1365900.0],["2013-07-31",26.0253,26.1458,25.5061,25.5617,1445600.0],["2013-08-01",25.8769,26.1644,25.571,25.6637,1122800.0],["2013-08-02",25.6081,25.8584,25.4319,25.7657,709100.0],["2013-08-05",25.7286,25.812,25.4783,25.6544,656200.0],["2013-08-06",25.5246,25.5803,24.7551,24.9776,1527800.0],["2013-08-07",24.9034,25.2743,24.7365,24.9962,823100.0],["2013-08-08",25.2928,26.1736,25.265,25.8862,1137600.0],["2013-08-09",25.9048,27.175,25.9048,26.8783,1355700.0],["2013-08-12",26.8597,27.2677,26.3034,26.3869,1432300.0],["2013-08-13",26.526,26.6558,26.016,26.0995,979800.0],["2013-08-14",26.0717,26.4703,25.8491,26.1829,965300.0],["2013-08-15",25.8399,25.8399,25.367,25.5988,1291000.0],["2013-08-16",25.5061,25.6452,24.9962,25.2094,1586300.0],["2013-08-19",25.1627,25.2187,24.7521,24.8921,1045600.0],["2013-08-20",24.8641,25.3961,24.7427,25.2001,1113500.0],["2013-08-21",25.0134,25.3774,24.7894,25.1254,1329900.0],["2013-08-22",25.3961,26.1054,25.2934,25.5174,932200.0],["2013-08-23",25.6294,25.9747,25.4614,25.6947,826000.0],["2013-08-26",25.7787,25.9934,25.5734,25.6294,796000.0],["2013-08-27",25.2934,25.3867,24.7614,24.8547,1435200.0],["2013-08-28",24.8267,25.3867,24.6307,25.0227,1016900.0],["2013-08-29",24.9387,25.2747,24.8267,25.0601,761200.0],["2013-08-30",25.0787,25.1441,24.8641,24.9294,869900.0],["2013-09-03",25.4334,25.6201,24.6867,24.8081,887200.0],["2013-09-04",24.7987,25.2841,24.7147,25.1254,757900.0],["2013-09-05",25.0507,25.9841,25.0414,25.8627,945200.0],["2013-09-06",25.9934,26.2081,25.5454,25.6854,743900.0],["2013-09-09",25.8814,26.5347,25.7881,26.4694,771100.0],["2013-09-10",26.7121,27.3841,26.6841,27.1787,1110000.0],["2013-09-11",27.1507,27.3747,26.7214,27.2627,803200.0],["2013-09-12",27.0854,27.1787,26.5161,26.5907,851800.0],["2013-09-13",26.5534,26.7681,26.4134,26.7214,557900.0],["2013-09-16",28.1774,29.5307,28.1214,28.8867,4190200.0],["2013-09-17",28.8867,29.4001,28.7001,28.8307,1530700.0],["2013-09-18",28.8867,29.9414,28.7001,29.7454,1497800.0],["2013-09-19",29.8947,30.5574,29.4747,29.6054,1751300.0],["2013-09-20",29.6241,29.6241,28.8307,28.9241,1280300.0],["2013-09-23",28.9241,29.1294,28.7841,28.9427,1162600.0],["2013-09-24",28.9427,29.1014,28.4854,28.7374,1006000.0],["2013-09-25",28.8587,29.2507,28.5041,28.7654,1616700.0],["2013-09-26",28.9054,29.0641,28.3921,28.6067,1113300.0],["2013-09-27",28.3174,28.4294,27.6734,28.2241,1306400.0],["2013-09-30",27.8321,28.5414,27.8321,28.4854,1354400.0],["2013-10-01",28.3827,29.2601,28.3267,28.9054,1842700.0],["2013-10-02",28.3734,28.8307,28.2987,28.8214,1220600.0],["2013-10-03",28.7094,29.0174,28.3454,28.4947,1851300.0],["2013-10-04",28.4387,28.9334,28.4387,28.8121,1028800.0],["2013-10-07",28.5227,28.7374,28.2427,28.5041,1338200.0],["2013-10-08",28.5601,28.8214,27.9347,28.0561,1274800.0],["2013-10-09",28.1774,28.2801,27.6267,28.0374,884800.0],["2013-10-10",28.3827,28.8961,28.2801,28.6347,1090300.0],["2013-10-11",28.5414,29.0921,28.5414,28.8587,934700.0],["2013-10-14",27.5334,29.1667,27.5241,28.7654,3085200.0],["2013-10-15",28.7187,30.4734,28.5787,29.8947,2955300.0],["2013-10-16",29.8387,30.0534,29.0174,29.3254,2063200.0],["2013-10-17",29.1761,29.8387,29.1574,29.3067,1510800.0],["2013-10-18",29.4467,29.5401,29.0267,29.4187,996600.0],["2013-10-21",29.6054,30.2214,29.5494,29.9041,1723200.0],["2013-10-22",30.2027,30.8467,29.9321,30.6041,2155500.0],["2013-10-23",29.3067,31.6121,28.7467,31.1921,4162300.0],["2013-10-24",31.3041,31.8547,31.1921,31.3321,2273200.0],["2013-10-25",31.3881,31.7054,30.8561,31.5001,1008300.0],["2013-10-28",31.3507,31.6681,30.9401,31.0427,1273400.0],["2013-10-29",31.1734,31.5934,30.9681,31.2574,1278600.0],["2013-10-30",31.2481,31.3787,30.6787,31.0521,1129500.0],["2013-10-31",31.0708,31.4254,30.8934,30.8934,1504800.0],["2013-11-01",30.9494,31.4254,30.9027,31.1361,1212200.0],["2013-11-04",31.3881,31.7334,31.2574,31.4721,1323900.0],["2013-11-05",31.3227,31.5934,30.9587,31.4627,1410400.0],["2013-11-06",31.6868,31.7894,31.4534,31.6681,993100.0],["2013-11-07",31.7427,32.0134,30.8374,30.9214,1413300.0],["2013-11-08",30.8841,31.5748,30.7254,31.5654,996200.0],["2013-11-11",31.4721,31.6587,31.2947,31.5561,602300.0],["2013-11-12",31.3321,31.4534,30.7628,30.8934,1030400.0],["2013-11-13",30.5574,31.0241,30.2121,31.0054,1138000.0],["2013-11-14",31.0987,31.4347,30.8467,31.2947,684600.0],["2013-11-15",31.4441,31.7054,31.2854,31.5001,834700.0],["2013-11-18",31.5281,32.0414,31.3321,31.6774,1435800.0],["2013-11-19",31.6214,32.0974,31.5561,31.8921,1727500.0],["2013-11-20",31.9667,32.1907,31.1267,31.3321,1603300.0],["2013-11-21",31.3414,31.6214,31.0614,31.4534,1035500.0],["2013-11-22",31.4347,31.6961,31.0521,31.6681,705900.0],["2013-11-25",31.5934,31.6401,31.1641,31.3134,627100.0],["2013-11-26",31.1547,31.2574,30.6134,30.7441,1093700.0],["2013-11-27",30.9681,31.2201,30.7067,30.9307,809100.0],["2013-11-29",31.1641,31.3321,30.8747,31.0054,461300.0],["2013-12-02",31.0894,31.1921,30.5947,30.6414,772000.0],["2013-12-03",30.4361,30.8001,29.8107,30.2307,1753700.0],["2013-12-04",30.1654,30.6507,30.0347,30.2774,1215400.0],["2013-12-05",30.2494,31.0054,30.1467,30.7534,844000.0],["2013-12-06",31.1454,31.2294,30.4641,30.5854,743300.0],["2013-12-09",31.0241,31.6214,30.8934,31.5654,1228100.0],["2013-12-10",31.5747,31.8547,30.9027,30.9214,1047900.0],["2013-12-11",30.8934,30.9774,29.7174,29.8014,1096700.0],["2013-12-12",29.7641,30.1841,29.6987,30.0814,701100.0],["2013-12-13",30.0721,30.6041,30.0161,30.5854,893100.0],["2013-12-16",30.9027,31.0147,30.5947,30.8841,677000.0],["2013-12-17",30.8374,30.8934,30.4921,30.6041,818400.0],["2013-12-18",30.6041,31.1015,30.3319,30.895,868800.0],["2013-12-19",30.8762,32.0963,30.7542,31.7021,1411600.0],["2013-12-20",31.6927,31.8429,31.0076,31.0639,1373900.0],["2013-12-23",31.4018,32.0681,31.2986,31.9743,775100.0],["2013-12-24",31.9837,32.6594,31.918,32.528,395200.0],["2013-12-26",32.5467,33.0441,32.3872,32.8752,674900.0],["2013-12-27",32.8752,33.6166,32.8752,33.4477,784700.0],["2013-12-30",33.5228,33.6823,33.1005,33.2882,769200.0],["2013-12-31",33.2788,33.6354,33.1755,33.4383,588300.0],["2014-01-02",33.2881,33.3538,32.8471,33.0911,730200.0],["2014-01-03",33.1943,33.3445,33.016,33.2882,701500.0],["2014-01-06",33.382,33.382,32.6594,33.0441,1032200.0],["2014-01-07",33.0441,33.3726,32.9128,32.9972,675200.0],["2014-01-08",32.9878,33.3538,32.8471,33.3257,869100.0],["2014-01-09",33.3163,33.4571,32.7907,33.3069,862200.0],["2014-01-10",32.6124,33.1286,32.1057,33.1005,1760600.0],["2014-01-13",33.0066,33.4289,32.6781,32.8471,1108300.0],["2014-01-14",32.9315,33.3445,32.9315,33.1755,683300.0],["2014-01-15",33.3163,34.0389,33.1943,33.9263,1088600.0],["2014-01-16",34.0483,34.4425,33.8888,33.9545,687300.0],["2014-01-17",33.8512,34.3017,33.8043,34.0671,772300.0],["2014-01-21",33.5885,33.5978,32.0212,32.0775,3334400.0],["2014-01-22",32.2558,32.7626,29.7594,30.041,4324600.0],["2014-01-23",30.407,31.0827,29.7125,30.9889,3299600.0],["2014-01-24",30.6041,30.6792,29.919,29.9659,2368200.0],["2014-01-27",30.1348,30.3131,29.3934,29.9471,1642000.0],["2014-01-28",30.1442,30.3507,29.9002,30.3225,1583700.0],["2014-01-29",29.8721,30.6792,29.6937,29.9471,1208700.0],["2014-01-30",29.9753,30.285,29.675,30.041,1268800.0],["2014-01-31",29.4967,29.8908,29.4591,29.506,1037900.0],["2014-02-03",29.4497,29.553,27.9106,28.0232,1999400.0],["2014-02-04",28.1452,28.7646,27.92,28.5019,1508400.0],["2014-02-05",28.3517,28.7271,27.9857,28.4643,1115900.0],["2014-02-06",28.5863,29.0368,28.4925,28.896,903800.0],["2014-02-07",29.187,29.3747,28.7928,29.2527,877400.0],["2014-02-10",29.2339,29.4216,29.0931,29.3277,855100.0],["2014-02-11",29.3653,29.9847,29.3653,29.8908,776300.0],["2014-02-12",29.9471,30.1724,29.6656,29.7782,901800.0],["2014-02-13",29.5342,29.9565,29.0368,29.4122,1742200.0],["2014-02-14",29.4122,30.1348,29.384,30.0598,1083200.0],["2014-02-18",30.0879,30.0879,29.1119,29.4591,1447600.0],["2014-02-19",29.3371,29.8627,29.1025,29.309,986200.0],["2014-02-20",29.2902,29.6562,29.2151,29.553,1028800.0],["2014-02-21",29.6937,29.919,29.309,29.6562,1061400.0],["2014-02-24",29.5717,29.8627,29.2808,29.5154,861500.0],["2014-02-25",29.4028,29.628,28.774,29.1307,1864400.0],["2014-02-26",29.1776,29.675,28.9148,29.431,979300.0],["2014-02-27",29.431,29.9847,29.262,29.9565,811100.0],["2014-02-28",29.9378,30.0128,29.6844,29.8251,896700.0],["2014-03-03",29.4873,29.7876,29.2151,29.4028,703100.0],["2014-03-04",29.7501,30.6698,29.7313,30.5853,1213200.0],["2014-03-05",30.529,31.8429,30.4915,31.7772,1722000.0],["2014-03-06",31.9367,32.7532,31.9367,32.1995,1399300.0],["2014-03-07",32.1713,32.237,31.261,31.8804,1214800.0],["2014-03-10",31.5596,31.6257,30.8709,31.4842,906200.0],["2014-03-11",31.6823,32.3427,31.4558,31.5596,1149500.0],["2014-03-12",31.437,32.0785,31.437,31.9465,1084200.0],["2014-03-13",32.0786,32.3899,31.1068,31.3332,912000.0],["2014-03-14",31.3143,32.4937,31.2577,32.3239,1424200.0],["2014-03-17",32.5503,33.3994,32.5503,33.1164,1524400.0],["2014-03-18",33.022,34.1165,33.022,34.041,1485200.0],["2014-03-19",33.9278,34.409,33.7014,34.0033,1239400.0],["2014-03-20",33.758,34.3335,33.7391,34.1542,1098100.0],["2014-03-21",34.5694,35.3619,34.3429,35.1826,1460300.0],["2014-03-24",35.2675,35.4657,34.8713,35.1732,1034100.0],["2014-03-25",35.4091,35.8997,35.3524,35.5789,1185600.0],["2014-03-26",35.8619,36.1355,35.0222,35.1732,1419200.0],["2014-03-27",35.1071,35.56,35.0411,35.2864,899000.0],["2014-03-28",35.4279,35.777,35.1449,35.3713,998600.0],["2014-03-31",35.6166,35.7298,35.3053,35.5506,1287500.0],["2014-04-01",35.6449,35.8148,35.4374,35.777,959500.0],["2014-04-02",35.7298,36.1261,35.6166,35.7582,1699200.0],["2014-04-03",35.9374,36.2488,35.6355,35.8336,1718500.0],["2014-04-04",36.3903,36.6733,36.0506,36.5884,3002800.0],["2014-04-07",36.4375,36.8526,35.7015,35.8242,2303600.0],["2014-04-08",35.7582,36.6356,35.6449,35.8714,1605300.0],["2014-04-09",36.0318,37.6829,36.0223,37.1734,2901500.0],["2014-04-10",37.0602,37.3149,36.4846,36.7582,2105500.0],["2014-04-11",36.4563,37.1828,36.3337,36.9092,2196400.0],["2014-04-14",37.3338,38.6263,37.1828,38.315,4023300.0],["2014-04-15",38.1074,38.4094,37.6546,38.3622,2879800.0],["2014-04-16",38.4471,39.0792,38.3999,38.6924,2128400.0],["2014-04-17",38.6169,39.1264,38.2584,38.9094,1807300.0],["2014-04-21",38.9566,38.9754,38.1735,38.3716,2430800.0],["2014-04-22",38.1452,38.3999,37.3338,37.5791,4824000.0],["2014-04-23",37.6734,38.532,37.5885,38.3244,2901100.0],["2014-04-24",38.3999,38.598,38.164,38.3056,1534500.0],["2014-04-25",38.164,38.5131,37.815,38.1924,1193900.0],["2014-04-28",38.1735,38.3244,37.6168,38.1924,1346400.0],["2014-04-29",38.3433,39.0509,38.0414,38.8434,1432600.0],["2014-04-30",38.7207,38.9471,38.4282,38.8717,1191800.0],["2014-05-01",38.6641,39.0415,38.4471,38.5792,889800.0],["2014-05-02",38.6358,39.2962,38.6075,39.1547,918200.0],["2014-05-05",38.9471,39.0037,38.4848,38.598,975200.0],["2014-05-06",38.6169,39.0981,38.3716,38.7207,1093500.0],["2014-05-07",38.749,39.1075,38.4565,38.9566,1155900.0],["2014-05-08",39.1358,40.2491,39.1264,39.6736,2518900.0],["2014-05-09",39.4661,39.4661,38.7773,39.2585,1205400.0],["2014-05-12",39.5321,40.051,39.334,39.9567,1448100.0],["2014-05-13",39.9567,40.0416,39.5793,39.6076,817100.0],["2014-05-14",39.4849,39.7302,39.3906,39.4944,602100.0],["2014-05-15",39.2491,39.2491,37.9282,38.1924,2809700.0],["2014-05-16",38.1357,38.7018,37.6168,38.6924,1362200.0],["2014-05-19",38.5037,39.183,38.4471,39.1358,907400.0],["2014-05-20",38.966,39.0604,38.2112,38.3433,1016200.0],["2014-05-21",38.5792,39.0226,38.1263,38.466,858900.0],["2014-05-22",38.466,38.7773,38.2395,38.249,878300.0],["2014-05-23",38.3244,38.8245,38.249,38.6735,914500.0],["2014-05-27",38.8717,39.2679,38.6075,38.9094,952300.0],["2014-05-28",38.8905,38.9188,38.3999,38.5886,642900.0],["2014-05-29",38.7301,39.0132,38.0225,39.0037,979500.0],["2014-05-30",38.7584,38.9283,38.4188,38.749,809100.0],["2014-06-02",38.8528,38.9849,38.1829,38.3905,883600.0],["2014-06-03",38.1062,38.1346,37.0827,37.6229,1610800.0],["2014-06-04",37.5376,38.4094,37.4049,38.0019,1262400.0],["2014-06-05",38.1915,38.7222,38.0114,38.4663,687600.0],["2014-06-06",38.6558,39.3002,38.3241,39.1391,684000.0],["2014-06-09",39.196,39.3192,38.9117,38.9686,598200.0],["2014-06-10",38.9591,39.0823,38.7316,38.9686,404600.0],["2014-06-11",38.7885,38.8264,38.1346,38.6558,686300.0],["2014-06-12",38.4852,38.6274,38.163,38.3052,635800.0],["2014-06-13",38.3431,39.6225,38.2483,39.4045,924600.0],["2014-06-16",39.414,39.5466,38.5326,38.7601,644900.0],["2014-06-17",38.6369,39.7457,38.5516,39.6698,671000.0],["2014-06-18",39.7646,40.3143,39.4234,40.2858,991000.0],["2014-06-19",40.3143,40.3806,39.9162,40.229,584900.0],["2014-06-20",40.1532,40.3617,39.812,40.2669,1100600.0],["2014-06-23",40.428,41.0345,40.011,40.0868,1428000.0],["2014-06-24",39.7836,40.4564,39.3666,39.6509,1310600.0],["2014-06-25",39.5182,40.7786,39.4519,40.6933,1026100.0],["2014-06-26",41.1861,42.5224,41.0819,41.9632,2544600.0],["2014-06-27",41.6979,42.2854,41.3757,42.2475,1122000.0],["2014-06-30",42.2665,42.892,41.7263,42.7403,1333000.0],["2014-07-01",43.1668,43.6122,42.9583,42.9583,1018800.0],["2014-07-02",43.2426,43.6311,43.0436,43.2331,903500.0],["2014-07-03",43.3563,43.8965,43.3563,43.8112,578300.0],["2014-07-07",43.6311,43.8681,43.2142,43.7259,1041700.0],["2014-07-08",43.6122,43.8396,43.2616,43.4037,1172500.0],["2014-07-09",43.6217,43.8207,43.2805,43.4985,1062900.0],["2014-07-10",43.1573,43.5838,42.7877,43.1004,1310500.0],["2014-07-11",43.1478,43.3753,42.7214,43.2426,873900.0],["2014-07-14",43.5364,43.6691,42.892,43.3468,1518200.0],["2014-07-15",43.489,43.6217,42.6645,42.9583,1009400.0],["2014-07-16",43.3658,43.3942,43.0436,43.3753,963100.0],["2014-07-17",43.0057,43.3847,42.5603,42.7119,706500.0],["2014-07-18",42.8446,43.3753,42.7119,43.3089,917200.0],["2014-07-21",43.2236,43.271,42.6077,43.0625,888200.0],["2014-07-22",42.9678,43.0815,41.4041,41.5462,1736900.0],["2014-07-23",41.461,41.5557,39.5277,39.6888,3173300.0],["2014-07-24",39.9352,40.0868,39.1107,39.4898,1392400.0],["2014-07-25",39.3666,39.6983,39.0918,39.4708,792300.0],["2014-07-28",39.3382,39.5751,38.6748,38.8075,1293200.0],["2014-07-29",38.8548,39.2434,37.9072,38.0872,2151000.0],["2014-07-30",38.3715,38.3715,36.7131,36.8173,2266100.0],["2014-07-31",36.5141,36.95,35.6612,35.6801,2036100.0],["2014-08-01",35.6327,36.2866,35.5285,35.7938,1996500.0],["2014-08-04",36.0687,36.8647,35.6991,36.7699,1902500.0],["2014-08-05",36.4004,36.8173,35.6327,36.5709,1712400.0],["2014-08-06",36.4667,37.149,36.0497,36.9784,1651800.0],["2014-08-07",36.9784,37.1775,36.4477,36.6752,1325400.0],["2014-08-08",36.9974,38.2673,36.8079,38.2483,1942800.0],["2014-08-11",38.381,38.6464,38.163,38.2199,981500.0],["2014-08-12",38.2009,38.7316,37.8787,38.1725,1138200.0],["2014-08-13",38.2483,38.8548,38.0967,38.7601,816400.0],["2014-08-14",38.779,39.4614,38.7696,39.3761,916800.0],["2014-08-15",39.5182,39.5372,38.9496,39.1771,1050000.0],["2014-08-18",39.3103,39.7101,39.2246,39.6815,571900.0],["2014-08-19",39.7196,39.9671,39.5197,39.672,448200.0],["2014-08-20",39.5959,39.8814,39.4721,39.672,554000.0],["2014-08-21",39.6149,40.1289,39.177,40.0622,959100.0],["2014-08-22",39.9861,39.9956,39.2818,39.7672,564200.0],["2014-08-25",39.9766,40.0813,39.7101,40.0718,375400.0],["2014-08-26",40.186,41.1854,40.1003,40.9855,723200.0],["2014-08-27",41.0426,41.1949,40.3097,40.4906,513000.0],["2014-08-28",40.1194,40.2336,39.929,40.0051,578300.0],["2014-08-29",40.0242,40.1765,39.5863,40.1384,547300.0],["2014-09-02",40.1194,40.2907,39.434,39.7291,609900.0],["2014-09-03",40.1384,40.2812,39.6339,39.8053,707700.0],["2014-09-04",39.9004,40.8713,39.8338,40.3383,703400.0],["2014-09-05",40.2716,40.2716,39.5483,40.0622,809600.0],["2014-09-08",39.9004,40.5096,39.6149,40.2431,1000400.0],["2014-09-09",40.0718,40.1194,39.5102,39.6054,809600.0],["2014-09-10",39.5958,39.9671,39.1866,39.948,724700.0],["2014-09-11",39.6244,40.6619,39.5387,40.6143,839600.0],["2014-09-12",40.4906,40.5191,39.5102,39.7291,1137700.0],["2014-09-15",39.6815,40.0147,39.4245,39.7196,693600.0],["2014-09-16",39.4626,40.443,39.2913,40.1955,716500.0],["2014-09-17",40.5667,40.995,40.1289,40.5096,838100.0],["2014-09-18",40.5191,40.738,39.691,40.0147,815000.0],["2014-09-19",40.3002,41.1759,40.2431,40.4239,1648300.0],["2014-09-22",40.0813,40.0813,38.9676,39.5387,992900.0],["2014-09-23",39.5768,40.1003,39.2151,39.415,817800.0],["2014-09-24",39.6149,39.672,38.6536,38.863,1142500.0],["2014-09-25",38.5679,38.6821,36.5024,36.9879,2338900.0],["2014-09-26",36.9308,37.3781,36.7214,37.1306,1267900.0],["2014-09-29",36.531,36.9212,36.255,36.3787,1143200.0],["2014-09-30",36.4548,36.4834,34.97,35.3126,2121700.0],["2014-10-01",35.1223,35.208,33.9325,34.2371,2082000.0],["2014-10-02",34.1514,34.2847,32.8284,33.3995,1901300.0],["2014-10-03",33.428,33.8944,33.0378,33.0663,1945400.0],["2014-10-06",33.3233,33.7041,32.7903,32.8474,1395200.0],["2014-10-07",31.8956,32.6571,31.5815,31.6005,2585200.0],["2014-10-08",31.591,32.2002,30.544,32.1526,1615400.0],["2014-10-09",32.0098,32.0669,31.1817,31.3055,1740800.0],["2014-10-10",31.1817,31.5339,30.2109,30.2109,991100.0],["2014-10-13",30.4012,31.334,29.8873,29.9348,1340800.0],["2014-10-14",30.0871,31.2198,29.8016,30.4583,1421000.0],["2014-10-15",29.8777,30.7629,29.1734,30.5821,1795500.0],["2014-10-16",29.8016,31.591,29.6493,31.058,1040400.0],["2014-10-17",31.4197,32.3715,31.2198,31.4007,1640600.0],["2014-10-20",31.2484,31.5529,30.782,31.5149,1352900.0],["2014-10-21",32.0098,32.4286,31.1532,31.7433,2108400.0],["2014-10-22",31.6767,31.6957,30.7058,30.7249,2741400.0],["2014-10-23",31.039,31.3721,30.6582,30.9152,1334900.0],["2014-10-24",30.9152,31.4768,30.7725,31.4292,867600.0],["2014-10-27",31.0009,31.0485,29.7064,30.0015,1383800.0],["2014-10-28",30.2489,31.6196,29.9634,31.591,1559600.0],["2014-10-29",31.8195,31.9813,29.6112,29.8777,2532300.0],["2014-10-30",29.6303,30.287,29.516,30.1062,2006800.0],["2014-10-31",30.5821,31.3055,30.0776,31.2674,1386300.0],["2014-11-03",31.2103,31.3435,30.1538,30.4583,978700.0],["2014-11-04",30.3536,30.3536,29.0877,29.4113,1248100.0],["2014-11-05",29.5446,29.6683,28.8974,29.0211,1457700.0],["2014-11-06",29.1639,29.8397,29.0782,29.8301,1072700.0],["2014-11-07",29.8682,31.1437,29.735,31.1056,1745100.0],["2014-11-10",31.0961,31.3055,29.9444,30.2965,1243400.0],["2014-11-11",30.1823,30.6678,30.0491,30.544,660300.0],["2014-11-12",30.3917,30.9723,30.3441,30.8105,743600.0],["2014-11-13",30.8962,31.0485,29.9729,30.1538,972600.0],["2014-11-14",30.0491,31.3245,29.9158,31.2674,925800.0],["2014-11-17",31.0294,31.4673,30.6773,31.334,913800.0],["2014-11-18",31.1532,31.6101,31.077,31.2388,623900.0],["2014-11-19",30.9533,31.2198,30.6106,31.058,849600.0],["2014-11-20",30.6868,31.8766,30.6297,31.829,606800.0],["2014-11-21",32.6,33.8659,32.362,33.685,2059000.0],["2014-11-24",33.5613,33.6946,33.1235,33.4185,946800.0],["2014-11-25",33.4756,33.7802,33.2567,33.6469,733800.0],["2014-11-26",33.7707,33.8468,33.2567,33.39,877300.0],["2014-11-28",33.0759,33.0759,31.9717,32.0669,742200.0],["2014-12-01",31.9242,32.0574,30.8867,31.2293,925800.0],["2014-12-02",31.4387,31.6862,30.9152,30.9818,742500.0],["2014-12-03",31.1246,32.8379,30.8962,32.6285,1045200.0],["2014-12-04",32.4381,33.1615,32.362,32.8665,954700.0],["2014-12-05",32.7998,33.0473,32.4381,32.5524,882600.0],["2014-12-08",32.3906,32.6951,31.6386,31.848,901100.0],["2014-12-09",31.4007,32.8665,31.2198,32.8189,860200.0],["2014-12-10",32.5048,32.5714,31.4197,31.5625,792500.0],["2014-12-11",31.3435,31.4102,30.4583,30.5535,894500.0],["2014-12-12",30.1228,30.1228,29.1943,29.223,1140200.0],["2014-12-15",29.357,29.5676,28.7349,28.754,1628300.0],["2014-12-16",29.2326,30.2185,28.9167,29.0029,1656500.0],["2014-12-17",29.2422,30.6397,29.0986,30.5152,1917800.0],["2014-12-18",31.0513,31.3193,29.8739,30.3142,1486800.0],["2014-12-19",30.6684,32.0085,30.5057,31.9319,2120000.0],["2014-12-22",31.8362,32.5924,31.616,32.4201,1175600.0],["2014-12-23",32.5541,33.6548,32.5349,33.2241,765000.0],["2014-12-24",33.2241,33.6165,32.8986,33.2815,372000.0],["2014-12-26",33.5783,33.8367,33.1858,33.5017,462100.0],["2014-12-29",33.5112,34.1047,33.3868,33.674,624600.0],["2014-12-30",33.5591,33.9228,33.4155,33.4251,624900.0],["2014-12-31",33.5783,33.8941,33.1092,33.2815,511400.0],["2015-01-02",33.3581,33.5974,32.6402,32.9178,729500.0],["2015-01-05",32.2956,32.3626,30.3908,31.013,1210400.0],["2015-01-06",30.9364,31.1948,29.9409,30.2377,1193500.0],["2015-01-07",30.6014,31.0991,30.2664,30.7737,1054100.0],["2015-01-08",31.2236,31.415,30.5248,30.946,1081600.0],["2015-01-09",30.9938,31.147,29.9792,30.3142,934900.0],["2015-01-12",29.8739,29.9984,28.5339,29.2805,1275200.0],["2015-01-13",29.5102,29.5868,28.6774,28.8306,1233700.0],["2015-01-14",28.1797,28.2467,26.2366,27.2991,2975700.0],["2015-01-15",27.7107,27.9308,26.5908,26.7439,1445600.0],["2015-01-16",26.495,26.9736,25.959,26.9162,2697100.0],["2015-01-20",27.5862,28.0936,26.3132,26.8683,1598100.0],["2015-01-21",26.8683,27.4809,26.562,27.3661,1720100.0],["2015-01-22",27.548,27.7202,26.9832,27.2799,1198200.0],["2015-01-23",26.9928,27.0215,25.9782,26.1505,1281600.0],["2015-01-26",26.1505,27.0885,26.0834,27.0502,948100.0],["2015-01-27",26.4185,27.0311,26.1217,26.7056,1293100.0],["2015-01-28",27.1076,27.1651,26.4185,26.6195,1669500.0],["2015-01-29",26.7535,26.9354,26.3419,26.8492,1493300.0],["2015-01-30",26.5333,27.6915,26.4855,27.3087,1454900.0],["2015-02-02",27.6341,28.1031,27.3374,27.7968,981500.0],["2015-02-03",28.151,29.5963,28.1031,29.5102,1434100.0],["2015-02-04",29.0125,29.424,28.7157,28.9167,976300.0],["2015-02-05",29.0125,30.879,29.0125,30.7928,1333300.0],["2015-02-06",30.477,31.5873,30.4099,30.7928,1373800.0],["2015-02-09",30.9747,31.6543,30.7833,30.8407,1001300.0],["2015-02-10",30.6397,30.8694,29.7973,30.4674,818700.0],["2015-02-11",30.1707,30.5057,29.7686,30.3717,767000.0],["2015-02-12",30.9268,32.0467,30.8598,31.8649,1066400.0],["2015-02-13",32.2765,32.8029,32.1233,32.2382,1215100.0],["2015-02-17",32.085,32.152,31.3671,31.6352,785600.0],["2015-02-18",31.348,32.0468,31.1278,31.7979,573700.0],["2015-02-19",31.3959,31.6256,30.7545,31.5107,767100.0],["2015-02-20",31.5586,32.5158,31.415,32.3818,774900.0],["2015-02-23",31.9127,32.4583,31.6256,32.1233,667800.0],["2015-02-24",32.2956,32.8699,32.2478,32.7455,660300.0],["2015-02-25",32.5541,32.7359,32.0755,32.1233,577400.0],["2015-02-26",32.3435,32.5828,31.9032,32.2478,564100.0],["2015-02-27",32.2669,32.6498,31.9893,32.219,722700.0],["2015-03-02",32.219,32.4488,31.7787,32.286,733900.0],["2015-03-03",32.1616,32.219,31.6734,31.8266,574400.0],["2015-03-04",31.4341,31.5777,30.9268,31.5203,653400.0],["2015-03-05",31.3671,31.3671,30.6684,30.9938,826600.0],["2015-03-06",30.5918,31.214,29.9888,30.2855,981900.0],["2015-03-09",30.7765,31.845,30.7572,31.7199,2019400.0],["2015-03-10",31.123,31.3059,30.247,30.3529,1172000.0],["2015-03-11",29.4769,30.4973,29.4769,30.247,825600.0],["2015-03-12",30.7283,30.9016,30.247,30.401,693400.0],["2015-03-13",30.0737,30.0834,28.3602,28.649,1688500.0],["2015-03-16",28.803,28.803,27.8307,28.5816,836300.0],["2015-03-17",28.5816,28.6682,27.927,28.2639,869600.0],["2015-03-18",27.927,29.5346,27.9174,29.3614,820100.0],["2015-03-19",28.9667,28.9667,28.1773,28.3987,737300.0],["2015-03-20",28.5912,28.7741,28.3987,28.4372,1438800.0],["2015-03-23",28.9185,30.4781,28.8704,30.324,1317600.0],["2015-03-24",30.3048,30.5839,29.939,30.4107,861700.0],["2015-03-25",30.7187,30.9786,29.3614,29.371,1199500.0],["2015-03-26",29.3999,29.7368,28.7838,29.1496,921900.0],["2015-03-27",28.9282,29.3902,28.6779,28.8993,1026200.0],["2015-03-30",28.9763,29.7753,28.9763,29.679,752700.0],["2015-03-31",29.1303,29.1881,28.4661,28.8897,1168000.0],["2015-04-01",28.6201,28.9185,28.2928,28.5046,736700.0],["2015-04-02",28.1965,29.6309,27.9655,29.4287,1571100.0],["2015-04-06",29.6213,30.3722,29.2362,30.1122,1179200.0],["2015-04-07",30.324,30.4973,29.8523,29.9293,1096200.0],["2015-04-08",30.2566,30.5743,28.8993,28.9474,1253600.0],["2015-04-09",28.6875,29.1496,28.5912,29.0052,854800.0],["2015-04-10",28.9859,29.3421,28.9185,29.0437,624300.0],["2015-04-13",29.0437,29.1207,28.6201,28.8608,815600.0],["2015-04-14",29.217,29.6598,29.0244,29.5828,1462800.0],["2015-04-15",29.7464,30.2374,29.6983,30.0545,1413100.0],["2015-04-16",30.0545,30.2278,29.2362,29.2747,659000.0],["2015-04-17",28.8896,29.0437,28.5142,28.726,964700.0],["2015-04-20",28.8319,29.4865,28.8319,29.1688,1124400.0],["2015-04-21",30.661,33.4238,30.4203,33.3564,3336500.0],["2015-04-22",33.212,33.2987,32.5478,33.0099,1853000.0],["2015-04-23",33.0676,33.5778,32.7788,33.2698,1158900.0],["2015-04-24",33.6645,33.7704,33.1446,33.3179,935600.0],["2015-04-27",33.5778,33.6356,32.7403,32.7981,1072300.0],["2015-04-28",32.9714,33.549,32.8077,33.3853,1021600.0],["2015-04-29",33.0484,33.212,32.5478,32.9425,893100.0],["2015-04-30",32.5959,33.212,32.4419,32.7211,813600.0],["2015-05-01",33.0676,33.3275,32.4612,32.9714,753600.0],["2015-05-04",33.0484,33.6837,32.9425,33.3757,800300.0],["2015-05-05",33.5393,34.5983,33.3949,33.9725,1378400.0],["2015-05-06",34.2517,34.6368,33.9148,34.1747,1262400.0],["2015-05-07",33.8666,33.8763,33.1639,33.5008,718600.0],["2015-05-08",34.0592,34.4539,33.7993,34.3576,798900.0],["2015-05-11",34.4731,35.5802,34.2517,35.147,1424600.0],["2015-05-12",35.0989,35.2818,34.4442,34.4827,685200.0],["2015-05-13",35.0218,35.5802,34.8101,35.2625,934400.0],["2015-05-14",35.6187,36.3311,35.2914,36.0519,872800.0],["2015-05-15",35.9653,36.3503,35.6476,35.8401,1367500.0],["2015-05-18",35.6379,35.8786,35.3492,35.6572,585000.0],["2015-05-19",35.6476,35.6764,34.0495,34.3672,1069100.0],["2015-05-20",34.5116,34.5405,33.6741,34.3961,749700.0],["2015-05-21",34.1939,34.3961,32.6729,33.1254,1322900.0],["2015-05-22",33.1254,33.4738,32.6318,33.2125,668300.0],["2015-05-26",33.106,33.2028,31.8867,32.0028,773100.0],["2015-05-27",31.9351,32.5544,31.7319,32.4867,743000.0],["2015-05-28",32.2641,32.7189,31.3641,31.9544,988700.0],["2015-05-29",31.0641,31.577,30.7545,31.4512,1622400.0],["2015-06-01",31.4802,31.7222,30.8996,31.0448,919600.0],["2015-06-02",31.1125,32.3222,31.1125,31.8673,939700.0],["2015-06-03",31.848,32.8738,31.8286,32.2157,782400.0],["2015-06-04",32.0125,32.3318,31.7222,31.7996,790200.0],["2015-06-05",31.6448,32.0319,31.4512,31.577,523900.0],["2015-06-08",31.6544,32.2544,31.1996,31.4125,522600.0],["2015-06-09",31.5577,31.819,31.1899,31.4319,563000.0],["2015-06-10",31.7706,32.177,31.6931,31.7706,836700.0],["2015-06-11",31.8093,31.9835,31.3931,31.6641,753000.0],["2015-06-12",31.519,32.1286,31.2867,32.0609,845700.0],["2015-06-15",31.6931,32.0222,31.3448,31.4996,1203900.0],["2015-06-16",31.4802,32.1093,31.4802,31.9641,472000.0],["2015-06-17",32.0028,32.3125,30.8609,31.3448,682000.0],["2015-06-18",31.4512,31.8383,30.6093,30.9674,1084300.0],["2015-06-19",30.8899,31.2286,30.7254,30.7448,1089600.0],["2015-06-22",30.8996,30.9577,30.2899,30.3577,739500.0],["2015-06-23",30.3674,31.4609,30.2512,31.3351,1038600.0],["2015-06-24",31.1415,31.4125,30.7448,31.0641,1240200.0],["2015-06-25",31.0544,31.4609,30.3674,30.4157,831000.0],["2015-06-26",30.5319,31.0157,30.4254,30.7061,747300.0],["2015-06-29",30.2416,30.4448,29.6803,29.9706,1486800.0],["2015-06-30",30.2512,30.677,28.9158,29.2254,1585300.0],["2015-07-01",29.39,30.019,29.1287,29.148,17993600.0],["2015-07-02",29.2254,29.3996,27.7351,28.5964,2731400.0],["2015-07-06",27.948,28.1803,27.2029,27.2222,2499400.0],["2015-07-07",27.0868,27.948,26.09,27.6867,2198100.0],["2015-07-08",27.4835,27.6771,26.6997,26.9222,1157800.0],["2015-07-09",27.648,27.7158,27.0093,27.1448,1228200.0],["2015-07-10",27.7061,27.8029,27.048,27.2126,1181800.0],["2015-07-13",27.3964,27.8996,27.048,27.8222,1307100.0],["2015-07-14",27.6771,27.7351,27.0771,27.2513,1463000.0],["2015-07-15",24.9965,25.4513,23.8449,25.3545,6218100.0],["2015-07-16",25.0448,25.819,25.0448,25.7513,2025600.0],["2015-07-17",25.6932,25.761,24.7061,24.7448,2049700.0],["2015-07-20",24.7932,24.919,24.1932,24.261,1451800.0],["2015-07-21",23.2545,23.2545,20.9126,20.9707,7950900.0],["2015-07-22",20.632,20.9417,19.7707,19.8965,4250800.0],["2015-07-23",20.0804,21.2707,19.9836,20.9707,3515100.0],["2015-07-24",21.3288,21.3965,20.5643,20.6997,2886000.0],["2015-07-27",20.4385,20.7191,20.0804,20.5643,2031500.0],["2015-07-28",20.9901,21.4836,20.8352,21.2417,1911100.0],["2015-07-29",21.1643,22.0062,21.1159,21.803,2189800.0],["2015-07-30",21.6965,21.9288,21.1062,21.1255,1794400.0],["2015-07-31",21.3868,21.3965,20.603,20.632,1572800.0],["2015-08-03",20.4578,20.5836,19.9062,20.1094,2111100.0],["2015-08-04",20.303,20.5062,19.761,19.9062,1606200.0],["2015-08-05",20.361,21.532,20.2739,20.361,1471600.0],["2015-08-06",20.361,20.8933,20.2062,20.8546,1415200.0],["2015-08-07",20.7578,21.1933,20.1578,20.2836,1170800.0],["2015-08-10",20.7965,21.9384,20.332,21.8223,1790700.0],["2015-08-11",20.961,20.961,19.9449,20.3514,2024000.0],["2015-08-12",20.1772,20.2159,19.5288,19.7997,3546700.0],["2015-08-13",19.6256,19.7223,19.0546,19.2675,1715300.0],["2015-08-14",19.2578,19.7804,19.0159,19.5191,1509500.0],["2015-08-17",19.3531,19.4801,19.1871,19.3238,748900.0],["2015-08-18",19.3238,19.3922,18.9528,19.0309,723300.0],["2015-08-19",18.8258,18.9625,18.2497,18.4255,1483500.0],["2015-08-20",18.7087,18.7087,17.9861,17.9959,1167700.0],["2015-08-21",17.615,17.6932,17.1952,17.1952,1386100.0],["2015-08-24",16.9901,17.5662,16.1894,16.8827,2463200.0],["2015-08-25",17.6541,17.9177,16.5214,16.5507,1723000.0],["2015-08-26",16.9315,17.2831,16.5117,17.1854,1747000.0],["2015-08-27",17.3416,18.7282,17.2635,18.5915,1795200.0],["2015-08-28",18.3669,19.2359,18.1521,18.8844,1657900.0],["2015-08-31",18.6501,19.0309,18.3083,18.8551,1065100.0],["2015-09-01",18.074,18.4938,17.9177,18.1423,1228500.0],["2015-09-02",18.6208,18.6208,17.8689,18.3669,919100.0],["2015-09-03",18.1423,18.5036,17.4783,17.6736,1580600.0],["2015-09-04",17.3612,17.7225,17.2928,17.5076,1120600.0],["2015-09-08",18.2888,18.2888,17.7615,18.0349,1070500.0],["2015-09-09",18.1716,18.3669,17.4295,17.5955,853500.0],["2015-09-10",17.576,18.0154,17.3026,17.6932,931000.0],["2015-09-11",17.6736,17.7615,17.2147,17.6053,787800.0],["2015-09-14",17.4588,17.5955,16.6874,16.9901,1117800.0],["2015-09-15",16.9608,17.7517,16.8729,17.6834,1155100.0],["2015-09-16",17.781,18.1228,17.5955,18.0349,1079600.0],["2015-09-17",17.9568,18.3962,17.7908,17.8592,1054900.0],["2015-09-18",17.4686,17.4979,16.6386,16.8437,2464500.0],["2015-09-21",17.1268,17.1268,16.2871,16.4726,1079800.0],["2015-09-22",16.0039,16.0039,15.4864,15.8281,1387200.0],["2015-09-23",15.9551,16.0137,15.0177,15.0665,1447700.0],["2015-09-24",14.9689,15.7305,14.8517,15.6231,1138600.0],["2015-09-25",15.75,15.9258,14.7834,14.8224,1510100.0],["2015-09-28",14.3928,14.4904,13.7093,13.9534,1743600.0],["2015-09-29",14.0803,14.2268,13.3382,13.7581,1643000.0],["2015-09-30",14.0413,14.1096,13.4163,13.846,1815700.0],["2015-10-01",13.7581,14.3732,13.6214,14.0706,1813700.0],["2015-10-02",14.051,15.1446,13.9631,15.1349,1748200.0],["2015-10-05",15.5255,16.3261,15.5255,16.1308,2121000.0],["2015-10-06",16.1308,16.6679,16.0723,16.4726,2233000.0],["2015-10-07",16.4433,17.4881,16.3066,17.1366,2987500.0],["2015-10-08",17.1268,17.908,17.0292,17.8396,1697000.0],["2015-10-09",18.0837,18.6501,18.0349,18.1326,2196300.0],["2015-10-12",18.2107,18.2986,17.3123,17.4881,949100.0],["2015-10-13",17.1952,17.947,16.9315,17.5565,1217200.0],["2015-10-14",17.6932,17.8299,16.9804,17.1366,2293300.0],["2015-10-15",17.1366,17.8006,16.8534,17.7615,1366500.0],["2015-10-16",17.6834,17.7225,16.7265,17.0292,1182300.0],["2015-10-19",16.8046,16.912,16.3457,16.58,1404500.0],["2015-10-20",16.3066,16.3359,14.1096,14.6467,6333600.0],["2015-10-21",14.4025,14.4416,13.2503,13.2894,4205700.0],["2015-10-22",13.3285,13.9827,13.2406,13.8362,3071600.0],["2015-10-23",14.0315,14.2561,13.6312,14.217,4447800.0],["2015-10-26",14.1682,14.3049,13.3577,13.387,2407300.0],["2015-10-27",13.2699,13.5042,12.9867,13.1722,2067400.0],["2015-10-28",13.1332,14.6271,13.1332,14.2463,3265000.0],["2015-10-29",14.012,14.5197,13.9534,13.9924,1132600.0],["2015-10-30",14.2951,14.4611,13.846,14.3537,1707200.0],["2015-11-02",14.2658,14.9786,14.2658,14.8029,1430000.0],["2015-11-03",14.8224,15.6622,14.8224,15.3595,2235900.0],["2015-11-04",15.4083,15.545,14.6369,14.8419,1900600.0],["2015-11-05",14.6467,14.7541,13.8362,13.9729,1974000.0],["2015-11-06",13.8655,13.9924,13.4554,13.9534,2967200.0],["2015-11-09",13.9631,13.9924,13.4652,13.6604,1520800.0],["2015-11-10",13.553,13.846,13.3285,13.553,1608500.0],["2015-11-11",13.6995,13.7386,12.8988,13.2308,1664400.0],["2015-11-12",12.9183,13.4163,12.5864,12.6059,2094700.0],["2015-11-13",12.7524,12.9086,12.4106,12.7035,1889800.0],["2015-11-16",12.6742,12.9965,12.2641,12.5473,2137900.0],["2015-11-17",12.5278,12.7133,12.147,12.2739,1687000.0],["2015-11-18",12.4985,13.0551,12.3227,13.016,1988600.0],["2015-11-19",13.016,13.2113,12.8109,12.9574,1676100.0],["2015-11-20",13.0551,13.0941,11.9712,12.0298,2668600.0],["2015-11-23",11.9614,12.2055,11.7466,11.854,1936100.0],["2015-11-24",11.7564,12.6938,11.7564,12.6352,1900500.0],["2015-11-25",12.5375,12.5961,11.9614,12.3032,1732400.0],["2015-11-27",12.2153,12.2739,11.6978,12.1274,1056600.0],["2015-11-30",12.1763,12.7231,12.0103,12.3715,2275900.0],["2015-12-01",12.4301,12.7426,12.3325,12.6938,2373600.0],["2015-12-02",12.5082,12.7914,12.3227,12.4301,2458000.0],["2015-12-03",12.5473,12.8695,12.352,12.4789,1864400.0],["2015-12-04",12.4497,12.4692,12.0591,12.1665,2606900.0],["2015-12-07",11.9419,12.0493,11.7759,11.8443,2280800.0],["2015-12-08",11.6197,11.6294,11.1803,11.2584,2797400.0],["2015-12-09",11.483,11.7954,11.2584,11.6197,3093400.0],["2015-12-10",11.6587,13.4554,11.6392,13.2601,4264700.0],["2015-12-11",12.9379,13.0843,12.2641,12.6352,3930500.0],["2015-12-14",12.3227,12.7133,11.9907,12.0005,2867500.0],["2015-12-15",12.0103,12.1763,10.4187,10.5163,6021000.0],["2015-12-16",10.5554,10.6432,9.9109,10.3405,3519300.0],["2015-12-17",10.252,10.5963,10.1831,10.3012,2713900.0],["2015-12-18",10.3012,10.6062,10.2422,10.2913,3938700.0],["2015-12-21",10.3897,10.557,10.1142,10.4783,2660100.0],["2015-12-22",10.498,11.8754,10.4783,11.7376,3082200.0],["2015-12-23",12.0722,12.446,11.9443,12.1705,3863800.0],["2015-12-24",12.1607,12.2296,11.6491,11.9344,1055300.0],["2015-12-28",11.7081,11.7081,10.8522,10.9604,2594600.0],["2015-12-29",11.1276,11.1276,10.616,10.8718,2154000.0],["2015-12-30",10.6652,11.3736,10.6455,11.167,1987100.0],["2015-12-31",11.0883,11.3638,10.862,11.0686,1883900.0],["2016-01-04",10.8423,11.472,10.4389,11.3047,2979500.0],["2016-01-05",11.3047,11.4425,10.6455,10.9801,2251600.0],["2016-01-06",10.6849,10.7833,10.4586,10.5275,1859800.0],["2016-01-07",10.1536,10.1634,9.2976,9.3665,3564600.0],["2016-01-08",9.3271,9.5534,9.2878,9.3271,2681600.0],["2016-01-11",9.4255,9.6617,8.9434,8.9828,2496200.0],["2016-01-12",9.0713,9.2386,8.2252,8.5892,4066100.0],["2016-01-13",8.727,9.2091,8.2842,8.3334,3406700.0],["2016-01-14",8.4121,8.8746,8.2055,8.7368,2806600.0],["2016-01-15",8.3236,8.3236,7.8513,8.117,2965500.0],["2016-01-19",8.3039,8.3039,7.4184,7.4971,2403800.0],["2016-01-20",7.2708,7.8513,6.9658,7.6939,4898300.0],["2016-01-21",7.7136,8.4023,7.5857,8.1563,4148900.0],["2016-01-22",8.4417,8.8942,8.0284,8.1367,4473300.0],["2016-01-25",8.0678,8.0973,7.4775,7.566,3878700.0],["2016-01-26",7.0839,8.2547,7.015,7.8317,6375700.0],["2016-01-27",7.6349,8.4121,7.4775,8.2547,4095800.0],["2016-01-28",8.54,8.6778,7.9399,8.0088,4136100.0],["2016-01-29",8.0186,9.2288,7.9891,9.2288,3954700.0],["2016-02-01",9.2189,9.2386,8.5105,8.7565,3103000.0],["2016-02-02",8.5007,8.6679,8.1268,8.1563,2539900.0],["2016-02-03",8.2547,8.8746,7.9104,8.8647,3090600.0],["2016-02-04",9.032,10.6062,8.9828,10.2126,5261700.0],["2016-02-05",10.0257,10.8423,9.9175,10.3012,4251200.0],["2016-02-08",9.9765,10.0159,9.3862,9.7109,3527800.0],["2016-02-09",9.5239,9.947,9.1992,9.7994,4249000.0],["2016-02-10",9.7797,9.9568,9.4649,9.642,1914200.0],["2016-02-11",9.4846,9.7994,9.0025,9.3271,2693100.0],["2016-02-12",9.5731,10.6259,9.455,10.5668,3208300.0],["2016-02-16",10.803,11.3441,10.3897,11.3244,2718700.0],["2016-02-17",11.4425,12.5346,11.4228,12.0918,4306900.0],["2016-02-18",12.082,12.0918,11.0981,11.3834,3198800.0],["2016-02-19",11.167,11.2949,10.7046,11.1572,2340800.0],["2016-02-22",11.5409,12.3083,11.5409,12.1705,2608000.0],["2016-02-23",12.0623,12.2493,11.5704,11.7475,1953000.0],["2016-02-24",11.4622,11.7081,10.6357,11.6196,2403500.0],["2016-02-25",11.6196,11.9147,11.226,11.5901,2164700.0],["2016-02-26",11.7868,12.3968,11.7573,12.1214,2181100.0],["2016-02-29",12.3673,13.3709,12.328,13.1938,3308600.0],["2016-03-01",13.4397,13.6464,13.1643,13.4693,2739200.0],["2016-03-02",13.5677,15.1123,13.4693,15.1025,3816000.0],["2016-03-03",15.0238,15.2402,14.5614,15.0435,3953200.0],["2016-03-04",15.2599,16.1257,14.7877,15.3288,3518200.0],["2016-03-07",15.624,16.6078,15.2501,16.6078,3139700.0],["2016-03-08",16.2143,16.4898,15.6535,16.1356,3096800.0],["2016-03-09",16.2641,16.5508,15.2655,15.661,2122900.0],["2016-03-10",15.7104,16.2246,15.1666,16.1257,2560400.0],["2016-03-11",16.2839,16.5607,15.839,15.8884,2343500.0],["2016-03-14",15.6214,16.3135,14.8799,15.5918,2797900.0],["2016-03-15",15.0282,15.6017,14.6031,15.2655,1742000.0],["2016-03-16",15.2655,16.1356,14.7712,16.1257,2353100.0],["2016-03-17",16.3036,17.6582,15.5918,17.1935,3893000.0],["2016-03-18",17.4802,18.1723,16.798,17.0551,4462900.0],["2016-03-21",16.9858,17.4011,16.7782,17.3418,1649900.0],["2016-03-22",17.0847,17.4308,16.9166,17.3714,1652500.0],["2016-03-23",17.0649,17.1243,15.4929,15.661,2591200.0],["2016-03-24",15.3842,16.0169,15.1864,16.0169,1500300.0],["2016-03-28",16.0762,16.2443,15.4534,16.0169,1129300.0],["2016-03-29",15.5423,16.007,14.8503,16.007,2061700.0],["2016-03-30",16.2344,16.8474,16.0268,16.6101,1773300.0],["2016-03-31",16.6596,16.8079,15.8785,16.1158,1784700.0],["2016-04-01",15.9675,16.2246,15.5127,16.1949,1462700.0],["2016-04-04",15.3644,15.7005,14.8997,15.0183,2550800.0],["2016-04-05",14.4746,14.9986,14.2768,14.613,2580900.0],["2016-04-06",14.5042,14.87,14.0988,14.5536,2792500.0],["2016-04-07",14.4251,14.6822,14.089,14.2274,1754400.0],["2016-04-08",14.6723,15.1568,14.5833,14.9491,2240700.0],["2016-04-11",15.2359,15.5325,15.1666,15.2952,1421700.0],["2016-04-12",15.226,15.5423,14.702,15.2853,2232200.0],["2016-04-13",15.7302,16.5706,15.5522,16.3432,2323400.0],["2016-04-14",16.4322,16.7782,16.0762,16.6596,1970800.0],["2016-04-15",16.4223,16.8771,16.3234,16.6991,1630600.0],["2016-04-18",16.4124,17.0056,15.9675,16.6892,1826100.0],["2016-04-19",17.1045,17.8164,17.0254,17.4505,2031000.0],["2016-04-20",17.5099,17.7175,17.1638,17.4901,1759500.0],["2016-04-21",17.5791,17.7867,17.1144,17.3022,2164500.0],["2016-04-22",17.2726,17.8262,17.1539,17.411,1607600.0],["2016-04-25",17.2132,17.3616,16.2443,16.5508,2129500.0],["2016-04-26",15.6511,16.6299,14.6327,16.5607,5229400.0],["2016-04-27",16.4618,16.9068,16.1158,16.4618,2768100.0],["2016-04-28",16.4618,16.9957,16.1356,16.274,2678500.0],["2016-04-29",16.5212,16.9364,15.9477,16.1553,2040300.0],["2016-05-02",16.1158,16.3729,15.6709,16.2246,2384600.0],["2016-05-03",15.8983,15.8983,15.0183,15.3051,2389800.0],["2016-05-04",15.0085,15.6808,14.781,15.2655,2165900.0],["2016-05-05",15.5819,15.7005,14.8107,14.9294,1710900.0],["2016-05-06",14.87,15.7104,14.6525,15.3842,1404600.0],["2016-05-09",14.9096,14.9096,13.7924,13.9901,2193400.0],["2016-05-10",14.1878,14.6822,14.0198,14.6822,1583700.0],["2016-05-11",14.7316,14.8601,14.3361,14.4844,1747900.0],["2016-05-12",14.6229,14.7811,13.9901,14.1582,1921000.0],["2016-05-13",14.0395,14.5635,13.8912,14.0,1351100.0],["2016-05-16",14.4152,14.8404,13.9703,14.0099,2638800.0],["2016-05-17",14.2274,14.4152,13.6935,14.0099,1744800.0],["2016-05-18",12.3093,12.9124,11.37,11.4294,17637400.0],["2016-05-19",11.2217,11.3503,10.8065,11.1229,10723300.0],["2016-05-20",11.2712,11.3107,10.935,11.1031,4188800.0],["2016-05-23",11.3898,11.6666,11.2811,11.6271,6309700.0],["2016-05-24",11.5678,11.7556,11.3997,11.4887,3912800.0],["2016-05-25",11.648,12.0163,11.648,11.9267,4073100.0],["2016-05-26",12.2254,12.3349,11.9765,12.096,4211300.0],["2016-05-27",12.096,12.2752,11.9466,12.1657,2497100.0],["2016-05-31",12.2055,12.5838,12.1756,12.3249,3138500.0],["2016-06-01",12.1258,12.305,11.7276,12.1358,2640800.0],["2016-06-02",11.9964,12.5141,11.9566,12.5041,1892800.0],["2016-06-03",12.7033,13.0617,12.544,12.992,2856100.0],["2016-06-06",13.0716,13.5993,13.0716,13.5296,2773300.0],["2016-06-07",13.3802,13.8183,13.2906,13.5395,2287200.0],["2016-06-08",13.878,14.107,13.7884,14.0074,4384600.0],["2016-06-09",13.7287,13.7884,13.2508,13.6092,2738900.0],["2016-06-10",13.3404,13.6689,13.0716,13.3802,3324800.0],["2016-06-13",13.3902,13.7088,13.211,13.2309,2130600.0],["2016-06-14",13.0617,13.4599,12.7431,13.0218,2342300.0],["2016-06-15",13.1911,13.5993,13.0816,13.3105,2037400.0],["2016-06-16",13.1811,13.3802,12.7132,13.3703,2066200.0],["2016-06-17",13.4897,13.9278,13.4101,13.5097,4024800.0],["2016-06-20",13.7486,14.0871,13.6988,13.878,1986200.0],["2016-06-21",13.8481,13.8681,13.2508,13.5196,2045300.0],["2016-06-22",13.6689,13.9577,13.2209,13.3105,2313000.0],["2016-06-23",13.7386,14.1767,13.4897,14.1468,2348400.0],["2016-06-24",13.2209,13.4997,12.1955,12.3747,13268000.0],["2016-06-27",12.1955,12.2453,11.2796,11.5086,3692100.0],["2016-06-28",11.7774,12.0263,11.4986,11.8969,2864700.0],["2016-06-29",12.2353,12.305,11.8769,12.0263,1982100.0],["2016-06-30",12.2553,12.7132,12.0462,12.6933,2501700.0],["2016-07-01",12.6734,13.5097,12.6535,13.4201,3165600.0],["2016-07-05",13.3105,13.3802,12.4145,12.6336,1906200.0],["2016-07-06",12.3747,12.7431,12.2154,12.6535,2448800.0],["2016-07-07",12.7033,13.4101,12.6833,13.0417,2531800.0],["2016-07-08",13.3105,13.8481,13.201,13.5993,3086800.0],["2016-07-11",13.8382,14.5152,13.8183,14.4057,3158100.0],["2016-07-12",14.784,15.2917,14.3061,14.9831,5665100.0],["2016-07-13",15.1324,15.1822,14.4057,14.9433,2990300.0],["2016-07-14",14.9433,15.5008,14.9433,15.3116,3285800.0],["2016-07-15",15.232,15.5804,15.0329,15.5605,4135600.0],["2016-07-18",15.3713,15.441,14.8835,15.0329,2628500.0],["2016-07-19",14.8636,14.9532,14.2961,14.4853,2110400.0],["2016-07-20",14.2563,14.8736,14.0473,14.6944,2274300.0],["2016-07-21",14.8935,15.3813,14.7143,14.9134,2004200.0],["2016-07-22",14.8337,15.0826,14.6247,15.0528,1753100.0],["2016-07-25",14.9433,15.3017,14.8835,15.0627,2141800.0],["2016-07-26",15.5207,18.0593,14.784,17.9,6297900.0],["2016-07-27",18.2087,18.587,17.6412,17.8801,7211900.0],["2016-07-28",18.0096,18.2385,17.5516,17.8204,3619100.0],["2016-07-29",17.7905,17.9896,17.452,17.7308,1925300.0],["2016-08-01",17.6611,17.7109,17.2032,17.3624,1490900.0],["2016-08-02",17.3226,17.5317,16.7552,16.9543,1389800.0],["2016-08-03",16.8846,17.8403,16.4664,17.5914,4366800.0],["2016-08-04",17.5815,17.5815,16.9144,17.1832,1238000.0],["2016-08-05",17.2629,17.6014,17.0936,17.1733,2001100.0],["2016-08-08",17.3326,17.5317,17.1434,17.1633,1291200.0],["2016-08-09",17.0737,17.233,16.9045,16.9841,2051600.0],["2016-08-10",17.1235,17.3824,16.7552,16.9244,1725500.0],["2016-08-11",16.9144,17.5914,16.7452,17.5018,2443900.0],["2016-08-12",17.4321,17.5715,16.9344,17.0538,1739600.0],["2016-08-15",17.2231,17.9896,17.1733,17.91,2649500.0],["2016-08-16",18.03,18.05,17.59,17.69,1416600.0],["2016-08-17",17.54,17.96,17.27,17.77,1585400.0],["2016-08-18",17.95,17.97,17.61,17.83,1420200.0],["2016-08-19",17.58,17.59,17.16,17.36,1276500.0],["2016-08-22",17.1,17.63,17.07,17.6,1440800.0],["2016-08-23",17.8,18.02,17.64,17.66,1546000.0],["2016-08-24",17.51,17.57,16.57,16.59,2257900.0],["2016-08-25",16.54,17.12,16.54,16.81,2925300.0],["2016-08-26",17.0,17.27,16.55,16.65,2438700.0],["2016-08-29",17.11,18.54,16.92,18.5,4246700.0],["2016-08-30",18.3,18.47,17.52,17.6,2672200.0],["2016-08-31",17.32,17.57,16.96,17.06,2915400.0],["2016-09-01",17.1,17.14,16.61,16.9,2972400.0],["2016-09-02",17.17,17.42,16.79,17.04,2287600.0],["2016-09-06",17.14,18.06,17.09,18.04,3069600.0],["2016-09-07",17.95,18.07,17.74,18.0,2460500.0],["2016-09-08",18.01,18.09,17.69,17.95,2377600.0],["2016-09-09",17.68,17.71,16.16,16.16,4880200.0],["2016-09-12",15.85,16.84,15.7,16.7,3638300.0],["2016-09-13",16.23,16.23,15.31,15.66,4579700.0],["2016-09-14",15.7,16.14,15.49,15.93,2871500.0],["2016-09-15",15.93,16.13,15.74,15.94,2263000.0],["2016-09-16",15.78,15.89,15.62,15.77,2548400.0],["2016-09-19",16.0,16.64,16.0,16.32,2521500.0],["2016-09-20",16.49,16.74,16.13,16.6,2830900.0],["2016-09-21",16.75,17.46,16.75,17.43,2918500.0],["2016-09-22",17.75,18.07,17.65,17.67,2534300.0],["2016-09-23",17.55,17.93,17.48,17.55,1540600.0],["2016-09-26",17.43,17.65,17.25,17.48,2911100.0],["2016-09-27",17.18,17.44,16.85,17.38,1977900.0],["2016-09-28",17.5,18.07,17.49,18.07,2396900.0],["2016-09-29",18.03,18.24,17.69,17.84,1877100.0],["2016-09-30",18.11,18.21,17.7,18.07,1776000.0],["2016-10-03",18.28,18.35,17.55,17.77,1871000.0],["2016-10-04",17.74,17.76,17.19,17.2,1849400.0],["2016-10-05",17.43,18.12,17.29,17.89,1657000.0],["2016-10-06",17.8,18.21,17.71,18.15,1032300.0],["2016-10-07",18.32,18.42,17.29,17.61,2215100.0],["2016-10-10",17.87,18.26,17.78,17.83,1595400.0],["2016-10-11",17.67,17.67,17.01,17.17,2345300.0],["2016-10-12",17.11,17.47,17.06,17.17,1178700.0],["2016-10-13",16.72,16.74,16.14,16.65,2022700.0],["2016-10-14",16.89,17.09,16.43,16.44,931900.0],["2016-10-17",16.51,16.95,16.5,16.79,1015300.0],["2016-10-18",17.25,17.37,16.67,16.92,703600.0],["2016-10-19",17.0,17.79,16.9,17.74,1506100.0],["2016-10-20",17.53,18.08,17.07,17.79,1966800.0],["2016-10-21",17.54,17.83,17.21,17.77,1388800.0],["2016-10-24",18.05,18.55,17.72,17.8,2203700.0],["2016-10-25",16.77,17.3,14.9,15.12,8849700.0],["2016-10-26",15.01,15.01,13.89,14.27,5790300.0],["2016-10-27",14.27,14.27,13.43,13.47,3543100.0],["2016-10-28",13.37,14.0,13.35,13.61,2036500.0],["2016-10-31",13.64,13.87,13.42,13.64,1826100.0],["2016-11-01",13.77,13.86,13.15,13.37,2384300.0],["2016-11-02",13.22,13.55,13.15,13.16,1441100.0],["2016-11-03",13.27,13.56,13.16,13.4,2060600.0],["2016-11-04",13.31,14.34,13.29,14.15,2311100.0],["2016-11-07",14.55,14.62,14.14,14.36,1664600.0],["2016-11-08",14.23,14.87,14.11,14.62,1398100.0],["2016-11-09",15.16,16.13,15.04,15.84,4431400.0],["2016-11-10",16.25,17.17,16.25,16.66,5407600.0],["2016-11-11",16.78,17.09,16.02,16.99,3108300.0],["2016-11-14",17.25,18.0,17.08,17.77,3273100.0],["2016-11-15",17.46,17.6,16.94,17.47,2510300.0],["2016-11-16",16.8,16.92,16.27,16.44,3203500.0],["2016-11-17",16.54,16.54,15.98,16.01,2043900.0],["2016-11-18",15.96,16.33,15.96,16.16,1479700.0],["2016-11-21",16.4,16.58,16.19,16.53,1328100.0],["2016-11-22",16.83,17.83,16.75,17.77,2486900.0],["2016-11-23",17.47,18.05,17.35,17.99,2347000.0],["2016-11-25",18.07,18.11,17.73,17.96,681400.0],["2016-11-28",17.98,18.12,17.21,17.67,2835400.0],["2016-11-29",17.15,17.35,16.38,16.5,2980200.0],["2016-11-30",16.98,17.64,16.88,17.54,2400300.0],["2016-12-01",17.62,17.93,17.41,17.76,2133300.0],["2016-12-02",17.13,17.46,15.95,16.93,5474800.0],["2016-12-05",17.16,17.77,17.09,17.7,2457100.0],["2016-12-06",17.51,18.11,17.19,18.09,2973500.0],["2016-12-07",18.24,18.71,18.08,18.29,3327800.0],["2016-12-08",18.5,18.6,18.01,18.39,2841600.0],["2016-12-09",18.43,19.12,18.25,18.94,2427700.0],["2016-12-12",19.11,19.2,17.45,17.5,2646800.0],["2016-12-13",17.64,17.8,16.47,16.99,2212800.0],["2016-12-14",16.92,17.35,16.73,16.76,1682900.0],["2016-12-15",16.5,17.18,16.38,16.84,2735600.0],["2016-12-16",16.86,17.17,16.2,16.3,3830800.0],["2016-12-19",16.03,16.53,16.03,16.38,1385900.0],["2016-12-20",16.35,17.46,16.35,17.28,2139200.0],["2016-12-21",17.34,17.6,17.06,17.4,1709700.0],["2016-12-22",17.31,17.68,16.63,16.69,1852800.0],["2016-12-23",16.64,16.73,16.31,16.43,1079600.0],["2016-12-27",16.61,16.77,16.42,16.67,810700.0],["2016-12-28",16.82,16.9,16.13,16.17,1006800.0],["2016-12-29",16.19,16.41,15.83,16.16,1690200.0],["2016-12-30",16.24,16.36,15.85,15.93,1284100.0],["2017-01-03",16.25,16.46,15.94,16.3,1165000.0],["2017-01-04",16.37,17.38,16.32,17.32,1653500.0],["2017-01-05",16.9,17.15,16.4,16.63,1762200.0],["2017-01-06",16.47,16.7,16.02,16.08,1965200.0],["2017-01-09",16.12,16.47,16.01,16.15,1331700.0],["2017-01-10",16.52,16.8,16.22,16.51,1885000.0],["2017-01-11",16.47,16.59,16.0,16.18,2150200.0],["2017-01-12",15.83,16.41,15.61,16.37,3204900.0],["2017-01-13",16.35,16.7,16.29,16.41,1069700.0],["2017-01-17",16.53,16.72,16.37,16.56,921800.0],["2017-01-18",16.61,17.3,16.52,17.08,1841500.0],["2017-01-19",16.91,16.97,16.38,16.7,3132900.0],["2017-01-20",16.21,17.06,15.97,17.06,4446500.0],["2017-01-23",17.12,17.37,16.59,16.99,3616600.0],["2017-01-24",19.45,22.89,19.1,22.28,20764200.0],["2017-01-25",22.0,23.69,21.27,21.88,10934700.0],["2017-01-26",21.69,22.68,21.27,21.5,6150900.0],["2017-01-27",21.61,22.49,21.01,21.83,4200800.0],["2017-01-30",21.6,21.62,20.82,21.47,3413700.0],["2017-01-31",21.56,21.77,20.94,21.73,3186200.0],["2017-02-01",21.92,22.39,21.13,21.62,3254400.0],["2017-02-02",21.37,22.03,21.15,21.6,3188800.0],["2017-02-03",21.52,21.8,21.26,21.65,1709400.0],["2017-02-06",21.58,21.83,21.17,21.21,2288400.0],["2017-02-07",21.26,21.54,20.55,20.58,2904900.0],["2017-02-08",20.56,20.83,19.99,20.4,2667200.0],["2017-02-09",20.4,21.34,20.4,21.11,2710100.0],["2017-02-10",21.31,21.47,20.94,21.03,1640200.0],["2017-02-13",21.39,21.98,21.33,21.8,3155900.0],["2017-02-14",21.69,21.75,21.29,21.54,2340400.0],["2017-02-15",21.25,21.57,21.1,21.2,3057300.0],["2017-02-16",21.2,21.34,20.48,20.59,1933900.0],["2017-02-17",20.51,20.57,20.03,20.14,1831000.0],["2017-02-21",20.3,20.68,20.25,20.59,1836000.0],["2017-02-22",20.43,20.51,19.53,19.72,2158800.0],["2017-02-23",19.92,20.05,18.83,19.28,2665800.0],["2017-02-24",18.99,19.7,18.76,19.26,2207800.0],["2017-02-27",19.23,20.09,19.22,19.63,2122900.0],["2017-02-28",19.58,19.9,19.01,19.21,1620000.0],["2017-03-01",19.85,20.28,19.85,19.94,1936900.0],["2017-03-02",19.71,19.85,18.96,18.98,2245900.0],["2017-03-03",18.98,19.24,18.39,19.06,2743600.0],["2017-03-06",18.74,18.92,18.01,18.61,2265500.0],["2017-03-07",18.56,18.84,17.7,17.72,2066200.0],["2017-03-08",17.82,18.11,17.65,17.75,2350700.0],["2017-03-09",17.61,17.82,16.8,17.32,2897300.0],["2017-03-10",17.55,17.73,17.02,17.37,2357800.0],["2017-03-13",17.37,17.89,17.26,17.46,1674800.0],["2017-03-14",17.25,17.51,16.96,17.42,1724600.0],["2017-03-15",17.69,17.81,17.23,17.75,3320600.0],["2017-03-16",18.2,18.85,17.86,18.13,3731500.0],["2017-03-17",18.28,18.53,17.8,18.02,4594800.0],["2017-03-20",17.96,18.0,17.36,17.56,2067500.0],["2017-03-21",17.77,18.02,16.82,17.08,3272700.0],["2017-03-22",17.02,17.42,16.68,17.38,3120700.0],["2017-03-23",17.45,17.55,16.88,17.3,3252100.0],["2017-03-24",17.36,17.53,17.06,17.27,2646200.0],["2017-03-27",16.57,17.05,16.4,17.02,3074400.0],["2017-03-28",17.03,17.75,16.81,17.55,2193100.0],["2017-03-29",17.46,17.9,17.3,17.58,1634300.0],["2017-03-30",17.6,18.01,17.56,17.95,2452800.0],["2017-03-31",17.94,18.1,17.77,17.96,1406000.0],["2017-04-03",18.13,18.34,17.27,17.52,1890000.0],["2017-04-04",17.52,18.06,17.4,18.05,2348300.0],["2017-04-05",18.33,18.47,17.32,17.51,2651800.0],["2017-04-06",17.52,17.94,17.38,17.74,1326500.0],["2017-04-07",17.58,18.29,17.52,18.21,2022600.0],["2017-04-10",18.27,18.38,17.75,18.23,1654900.0],["2017-04-11",18.24,18.65,17.73,18.51,1687800.0],["2017-04-12",18.36,18.36,17.73,17.79,2550200.0],["2017-04-13",17.75,17.9,17.07,17.14,2922600.0],["2017-04-17",17.25,17.37,16.76,16.94,1739900.0],["2017-04-18",16.6,17.18,16.6,16.92,2228900.0],["2017-04-19",17.08,17.31,16.76,16.82,2656200.0],["2017-04-20",17.29,17.48,16.9,17.11,2601900.0],["2017-04-21",17.11,17.23,16.77,17.1,2274800.0],["2017-04-24",17.49,18.14,17.39,18.1,4256900.0],["2017-04-25",18.6,20.11,17.93,19.89,7739900.0],["2017-04-26",19.25,19.25,18.1,18.95,5176100.0],["2017-04-27",18.85,19.05,18.43,18.56,2210200.0],["2017-04-28",18.65,18.7,18.32,18.35,2443400.0],["2017-05-01",18.44,18.52,17.98,18.42,1536100.0],["2017-05-02",18.31,18.59,17.95,18.16,1538400.0],["2017-05-03",17.95,17.95,16.74,16.95,3168700.0],["2017-05-04",16.44,17.1,16.1,16.62,2838800.0],["2017-05-05",16.81,16.93,16.54,16.92,1617500.0],["2017-05-08",16.78,16.85,16.41,16.57,1637000.0],["2017-05-09",16.61,16.8,16.04,16.11,1702900.0],["2017-05-10",16.21,16.41,15.96,16.09,1977600.0],["2017-05-11",16.04,16.2,15.57,15.59,1855200.0],["2017-05-12",15.34,15.64,15.12,15.33,2347400.0],["2017-05-15",15.55,15.94,15.4,15.46,2101000.0],["2017-05-16",15.59,15.7,15.2,15.53,1668900.0],["2017-05-17",15.53,15.53,14.81,15.09,2288300.0],["2017-05-18",14.9,14.99,14.54,14.89,2132100.0],["2017-05-19",15.11,16.15,15.05,15.76,3437200.0],["2017-05-22",15.91,16.02,15.51,15.81,1980200.0],["2017-05-23",15.92,16.53,15.68,16.49,2297900.0],["2017-05-24",16.47,16.65,16.0,16.15,2057600.0],["2017-05-25",16.24,16.54,15.86,16.08,1395100.0],["2017-05-26",16.09,16.16,15.83,15.93,1559700.0],["2017-05-30",15.85,16.09,15.5,15.88,1469200.0],["2017-05-31",15.7,15.85,14.95,15.43,1818900.0],["2017-06-01",15.51,15.91,15.25,15.91,1337800.0],["2017-06-02",15.86,16.15,15.79,15.84,1197400.0],["2017-06-05",15.79,16.63,15.79,16.38,2219800.0],["2017-06-06",16.28,16.68,15.86,16.58,1941600.0],["2017-06-07",16.6,16.85,15.94,16.32,2117000.0],["2017-06-08",16.27,17.07,16.15,16.94,1718400.0],["2017-06-09",16.91,17.19,16.74,16.93,1792900.0],["2017-06-12",16.9,17.34,16.9,17.34,1981600.0],["2017-06-13",17.46,17.6,17.28,17.52,1823200.0],["2017-06-14",17.57,17.57,17.0,17.24,2365900.0],["2017-06-15",16.82,16.97,16.18,16.26,1363300.0],["2017-06-16",16.13,16.41,15.89,16.28,2372700.0],["2017-06-19",16.42,16.59,16.19,16.27,1156600.0],["2017-06-20",16.05,16.3,15.82,16.13,1137300.0],["2017-06-21",16.24,16.44,15.87,15.93,1214400.0],["2017-06-22",16.02,16.76,15.98,16.54,1684200.0],["2017-06-23",16.59,16.94,16.33,16.82,2001400.0],["2017-06-26",16.82,16.83,16.34,16.64,1255800.0],["2017-06-27",16.79,17.15,16.22,16.23,2575700.0],["2017-06-28",16.52,17.38,16.51,16.82,2717500.0],["2017-06-29",17.05,17.58,16.9,17.15,4286600.0],["2017-06-30",17.21,17.46,16.91,17.01,2080200.0],["2017-07-03",17.14,17.8,17.1,17.5,1286200.0],["2017-07-05",17.79,17.94,17.1,17.63,1983100.0],["2017-07-06",17.56,17.78,17.19,17.22,1658500.0],["2017-07-07",17.2,17.22,16.55,16.93,1560100.0],["2017-07-10",16.75,17.21,16.51,17.09,1103100.0],["2017-07-11",17.14,17.7,16.95,17.63,1310100.0],["2017-07-12",17.85,18.09,17.68,17.79,1274600.0],["2017-07-13",17.81,18.07,17.36,17.75,2151500.0],["2017-07-14",17.83,17.93,17.53,17.54,1036100.0],["2017-07-17",17.58,18.17,17.5,17.93,1725800.0],["2017-07-18",17.87,17.92,17.32,17.56,2023100.0],["2017-07-19",17.64,17.87,17.12,17.82,2570800.0],["2017-07-20",17.85,18.09,17.68,17.93,1553500.0],["2017-07-21",18.11,18.13,17.28,17.31,1532100.0],["2017-07-24",17.33,17.4,16.82,17.14,2791000.0],["2017-07-25",18.04,19.23,18.01,19.11,5973800.0],["2017-07-26",19.55,19.64,18.57,18.74,4209500.0],["2017-07-27",18.76,19.65,18.5,19.15,2895700.0],["2017-07-28",19.01,19.27,18.67,18.93,2138500.0],["2017-07-31",19.07,19.3,18.77,18.94,1598500.0],["2017-08-01",19.03,19.14,18.33,18.38,1871200.0],["2017-08-02",18.36,18.66,18.1,18.47,1326100.0],["2017-08-03",18.47,18.74,18.34,18.45,781900.0],["2017-08-04",18.55,18.74,18.43,18.55,863500.0],["2017-08-07",18.75,19.22,18.67,18.96,1175300.0],["2017-08-08",18.79,19.26,18.4,18.59,1360200.0],["2017-08-09",18.46,18.52,18.28,18.42,1144800.0],["2017-08-10",18.3,18.66,18.01,18.03,1493800.0],["2017-08-11",17.67,18.16,17.65,17.89,1218600.0],["2017-08-14",18.0,18.24,17.91,18.08,786900.0],["2017-08-15",18.03,18.2,17.77,18.05,893400.0],["2017-08-16",18.18,18.78,18.18,18.48,983900.0],["2017-08-17",18.3,18.63,18.1,18.11,1335000.0],["2017-08-18",17.93,18.63,17.82,18.57,1651100.0],["2017-08-21",18.54,18.99,18.49,18.54,1258800.0],["2017-08-22",18.83,20.6,18.75,20.34,4843300.0],["2017-08-23",20.14,20.95,19.94,20.54,1896300.0],["2017-08-24",20.54,21.07,20.1,20.77,2017200.0],["2017-08-25",20.95,21.1,20.2,20.5,1504100.0],["2017-08-28",20.51,20.55,19.88,19.99,1707300.0],["2017-08-29",19.64,20.61,19.42,20.4,2099800.0],["2017-08-30",20.37,20.84,20.16,20.82,1698600.0],["2017-08-31",21.11,21.21,20.78,20.83,1205600.0],["2017-09-01",21.12,21.85,21.12,21.59,1793500.0],["2017-09-05",21.7,21.84,20.6,20.97,2076100.0],["2017-09-06",21.07,21.37,20.98,21.05,1474100.0],["2017-09-07",21.06,21.27,20.74,21.15,1248000.0],["2017-09-08",21.04,21.06,20.27,20.51,1766700.0],["2017-09-11",22.1,22.76,21.78,22.16,3755700.0],["2017-09-12",22.3,22.85,21.85,22.31,2956100.0],["2017-09-13",21.84,22.77,21.59,22.54,1846800.0],["2017-09-14",22.35,22.53,21.88,22.38,2760100.0],["2017-09-15",22.24,23.31,22.21,23.26,3039200.0],["2017-09-18",23.31,24.0,22.63,22.8,3183200.0],["2017-09-19",22.75,22.75,22.14,22.57,1966000.0],["2017-09-20",22.71,22.97,22.35,22.72,1394900.0],["2017-09-21",22.54,22.76,22.3,22.74,1731100.0],["2017-09-22",22.51,23.21,22.51,22.9,1472900.0],["2017-09-25",22.9,23.27,22.79,23.16,2014700.0],["2017-09-26",23.17,23.41,23.05,23.13,2020200.0],["2017-09-27",23.38,23.6,22.75,23.46,1576900.0],["2017-09-28",23.39,23.8,23.09,23.59,1729000.0],["2017-09-29",23.69,24.0,23.46,23.9,1178200.0],["2017-10-02",23.9,24.71,23.7,24.71,2022000.0],["2017-10-03",24.9,25.12,24.59,25.07,2534800.0],["2017-10-04",24.94,25.32,24.94,25.16,2007400.0],["2017-10-05",25.43,25.51,25.09,25.19,2935400.0],["2017-10-06",25.07,25.2,24.42,24.67,2882500.0],["2017-10-09",24.68,24.86,23.71,23.94,1361900.0],["2017-10-10",24.1,24.28,23.88,24.01,1360900.0],["2017-10-11",23.96,24.45,23.96,24.04,934400.0],["2017-10-12",23.6,24.9,23.34,24.31,2982400.0],["2017-10-13",24.84,25.0,24.32,24.85,2313800.0],["2017-10-16",25.04,25.25,24.31,24.95,2181800.0],["2017-10-17",24.9,25.17,24.46,24.48,1695000.0],["2017-10-18",24.41,24.84,24.32,24.46,1308300.0],["2017-10-19",24.07,24.24,23.75,24.06,1670000.0],["2017-10-20",24.35,24.69,24.26,24.62,1105900.0],["2017-10-23",24.6,24.77,23.88,23.92,2093500.0],["2017-10-24",23.7,25.22,22.72,24.72,3738600.0],["2017-10-25",24.53,24.89,24.3,24.59,1683800.0],["2017-10-26",24.68,25.17,24.64,24.81,1481200.0],["2017-10-27",24.59,25.02,24.37,24.84,1503600.0],["2017-10-30",24.7,25.37,24.34,24.49,1426700.0],["2017-10-31",24.59,25.62,24.42,25.18,2559400.0],["2017-11-01",25.9,26.3,24.65,25.12,2413400.0],["2017-11-02",26.0,26.59,25.56,25.67,2058000.0],["2017-11-03",25.66,26.21,25.65,25.78,1800600.0],["2017-11-06",26.0,26.19,25.73,25.84,734100.0],["2017-11-07",25.84,25.95,25.15,25.47,1176900.0],["2017-11-08",24.16,24.19,23.17,23.8,14981500.0],["2017-11-09",23.23,24.24,23.05,23.89,4795000.0],["2017-11-10",24.02,24.02,21.96,22.02,6803200.0],["2017-11-13",21.8,22.7,21.63,22.44,3855400.0],["2017-11-14",21.98,22.28,21.18,21.63,3657500.0],["2017-11-15",21.08,21.72,21.01,21.36,2792700.0],["2017-11-16",21.48,22.12,21.43,21.89,2297700.0],["2017-11-17",21.6,21.97,21.18,21.93,3232600.0],["2017-11-20",21.91,22.11,21.77,21.88,1489900.0],["2017-11-21",22.11,22.6,21.92,22.13,2037400.0],["2017-11-22",22.39,22.63,22.27,22.47,2387900.0],["2017-11-24",22.75,22.78,22.3,22.32,728800.0],["2017-11-27",22.32,22.48,21.93,22.36,1236800.0],["2017-11-28",22.39,22.48,21.99,22.39,1805400.0],["2017-11-29",22.5,22.79,22.36,22.64,1909300.0],["2017-11-30",22.76,22.95,22.58,22.77,2748400.0],["2017-12-01",22.9,23.32,22.24,22.69,2838900.0],["2017-12-04",23.11,23.49,22.85,22.85,1596100.0],["2017-12-05",22.72,22.88,22.11,22.12,2357400.0],["2017-12-06",22.06,22.4,21.53,21.79,2300200.0],["2017-12-07",21.72,22.37,21.69,22.22,1876800.0],["2017-12-08",22.46,22.93,22.23,22.6,1295900.0],["2017-12-11",22.89,23.8,22.89,23.42,1668800.0],["2017-12-12",23.54,23.85,23.15,23.26,1776700.0],["2017-12-13",23.3,23.71,23.15,23.54,1821500.0],["2017-12-14",23.5,23.81,23.14,23.16,1555200.0],["2017-12-15",23.3,23.75,23.3,23.49,2781400.0],["2017-12-18",23.75,24.62,23.73,24.54,1611900.0],["2017-12-19",24.6,24.78,24.48,24.74,2320600.0],["2017-12-20",24.9,24.91,24.3,24.74,2541500.0],["2017-12-21",24.76,24.8,24.38,24.56,1159800.0],["2017-12-22",24.54,24.64,24.28,24.62,736700.0],["2017-12-26",24.58,25.11,24.58,24.91,820300.0],["2017-12-27",24.92,25.05,24.47,24.58,650300.0],["2017-12-28",24.6,24.84,24.42,24.51,864600.0],["2017-12-29",24.63,24.74,24.13,24.14,1329200.0],["2018-01-02",24.47,25.65,24.37,25.62,2551300.0],["2018-01-03",25.78,26.21,25.43,26.11,2195300.0],["2018-01-04",26.23,27.19,25.96,26.64,2419800.0],["2018-01-05",26.68,26.88,26.22,26.67,1316800.0],["2018-01-08",27.2,27.71,27.06,27.26,3890800.0],["2018-01-09",27.21,27.35,26.42,27.25,1856400.0],["2018-01-10",27.25,27.49,27.16,27.39,1542800.0],["2018-01-11",27.65,29.17,27.52,29.14,3223700.0],["2018-01-12",29.32,29.39,28.61,28.7,3446300.0],["2018-01-16",28.75,28.9,27.42,27.73,2761900.0],["2018-01-17",27.86,28.16,27.56,27.97,2329000.0],["2018-01-18",27.93,28.63,27.74,28.23,1700300.0],["2018-01-19",28.18,28.53,27.9,28.17,1544500.0],["2018-01-22",28.18,28.67,27.82,28.19,4078500.0],["2018-01-23",30.06,30.25,28.65,29.77,6676000.0],["2018-01-24",29.56,29.82,28.15,28.74,2935500.0],["2018-01-25",28.88,29.11,27.56,28.17,2386700.0],["2018-01-26",28.26,28.8,27.9,28.51,1244600.0],["2018-01-29",28.5,29.04,28.41,28.55,1248900.0],["2018-01-30",28.26,28.55,27.58,27.58,1630100.0],["2018-01-31",27.66,28.1,26.7,26.96,2212200.0],["2018-02-01",26.79,27.68,26.79,27.41,1782700.0],["2018-02-02",27.12,27.17,26.11,26.34,1754700.0],["2018-02-05",25.91,26.78,25.12,25.16,1649200.0],["2018-02-06",24.47,26.15,24.23,25.86,1989000.0],["2018-02-07",25.8,26.21,25.55,25.87,2031500.0],["2018-02-08",25.98,26.77,25.29,25.4,2342800.0],["2018-02-09",25.86,26.44,24.95,26.25,2221600.0],["2018-02-12",26.46,26.91,25.88,26.63,1093400.0],["2018-02-13",26.48,27.16,26.38,26.92,1162000.0],["2018-02-14",26.68,28.24,26.3,27.99,1993300.0],["2018-02-15",28.25,28.37,27.64,28.11,1233900.0],["2018-02-16",27.91,28.98,27.77,27.82,2292900.0],["2018-02-20",27.39,27.72,25.75,25.79,4286700.0],["2018-02-21",26.04,26.64,25.88,25.9,1724100.0],["2018-02-22",26.33,27.03,26.2,26.63,1529600.0],["2018-02-23",26.81,27.3,26.7,27.26,1276400.0],["2018-02-26",27.62,27.62,26.62,26.99,1631900.0],["2018-02-27",26.87,27.43,26.81,27.03,920200.0],["2018-02-28",27.03,27.17,25.81,25.91,1114700.0],["2018-03-01",26.08,26.81,25.38,25.61,2132800.0],["2018-03-02",26.7,26.85,25.29,26.59,2357700.0],["2018-03-05",26.24,27.18,26.14,27.0,1688300.0],["2018-03-06",27.15,27.85,26.85,27.71,1321200.0],["2018-03-07",27.32,28.1,27.27,27.78,1185100.0],["2018-03-08",27.7,27.75,26.94,27.58,1037700.0],["2018-03-09",27.93,28.29,27.71,28.24,1585200.0],["2018-03-12",28.26,28.77,28.07,28.6,1332900.0],["2018-03-13",28.56,28.81,27.97,28.05,908000.0],["2018-03-14",28.28,28.42,27.45,27.55,813900.0],["2018-03-15",27.54,27.59,26.84,27.02,872700.0],["2018-03-16",27.07,27.79,26.83,27.08,2008900.0],["2018-03-19",26.86,26.95,26.08,26.6,1546500.0],["2018-03-20",26.26,26.39,25.56,25.84,2305400.0],["2018-03-21",25.94,26.33,25.64,25.75,1703100.0],["2018-03-22",25.3,25.49,24.12,24.14,2204400.0],["2018-03-23",24.29,24.3,23.3,23.35,2213900.0],["2018-03-26",23.76,24.0,22.99,23.62,1699300.0],["2018-03-27",23.77,23.92,22.94,23.36,2355500.0],["2018-03-28",23.36,23.36,22.7,22.79,2019600.0],["2018-03-29",23.15,23.93,23.09,23.68,2920700.0],["2018-04-02",23.5,23.9,22.93,23.37,2164200.0],["2018-04-03",23.61,24.15,23.45,23.68,1876200.0],["2018-04-04",23.03,23.98,23.0,23.93,1266100.0],["2018-04-05",24.27,24.94,24.27,24.75,905000.0],["2018-04-06",24.36,24.67,23.69,23.85,1841900.0],["2018-04-09",24.01,24.88,24.01,24.35,1550400.0],["2018-04-10",24.92,25.41,24.54,25.2,1683300.0],["2018-04-11",24.88,25.26,24.8,24.96,838700.0],["2018-04-12",25.12,25.42,25.01,25.11,838800.0],["2018-04-13",25.73,26.67,25.51,25.75,2626500.0],["2018-04-16",25.93,26.0,25.42,25.88,1371200.0],["2018-04-17",26.18,26.18,25.64,25.85,1467100.0],["2018-04-18",26.49,26.99,26.21,26.29,1640200.0],["2018-04-19",26.43,26.5,25.71,26.31,1557000.0],["2018-04-20",26.35,26.51,25.77,25.94,1101500.0],["2018-04-23",25.78,26.03,25.11,25.9,2486700.0],["2018-04-24",27.25,27.77,26.14,27.62,5825300.0],["2018-04-25",27.48,27.63,26.51,27.07,2213100.0],["2018-04-26",27.12,27.6,27.08,27.41,1330100.0],["2018-04-27",27.39,27.84,26.89,26.99,1796100.0],["2018-04-30",27.0,27.39,26.5,26.57,1444400.0],["2018-05-01",26.35,26.38,25.23,26.16,1706000.0],["2018-05-02",26.33,26.73,26.12,26.34,1642000.0],["2018-05-03",26.3,27.02,26.12,26.92,1472300.0],["2018-05-04",26.87,28.08,26.7,27.83,2949400.0],["2018-05-07",27.86,28.58,27.86,28.5,1833800.0],["2018-05-08",28.38,28.69,28.29,28.42,1842600.0],["2018-05-09",28.58,28.62,28.15,28.23,1358900.0],["2018-05-10",28.25,28.95,27.2,28.33,1250200.0],["2018-05-11",28.46,28.77,28.25,28.4,685300.0],["2018-05-14",28.56,28.71,28.02,28.13,683900.0],["2018-05-15",27.79,28.49,27.62,28.16,1047700.0],["2018-05-16",28.39,29.04,28.27,28.83,1215700.0],["2018-05-17",28.83,29.0,28.48,28.74,997900.0],["2018-05-18",28.72,28.93,28.5,28.55,784200.0],["2018-05-21",28.61,28.72,28.22,28.45,738000.0],["2018-05-22",28.62,28.78,28.27,28.28,801700.0],["2018-05-23",28.08,28.48,27.78,28.31,1079500.0],["2018-05-24",28.19,28.29,27.72,28.14,823300.0],["2018-05-25",27.88,27.97,27.09,27.35,1231300.0],["2018-05-29",26.97,27.54,26.75,26.97,1159900.0],["2018-05-30",27.84,28.44,27.81,28.17,2037300.0],["2018-05-31",28.5,29.06,28.14,28.52,2437100.0],["2018-06-01",28.94,29.84,28.7,28.76,3551000.0],["2018-06-04",28.79,29.0,27.94,28.23,1108700.0],["2018-06-05",28.31,28.81,28.12,28.76,1087600.0],["2018-06-06",28.98,29.55,28.8,29.52,1403900.0],["2018-06-07",29.39,29.87,28.65,29.01,1048300.0],["2018-06-08",28.91,29.17,28.59,28.72,1315500.0],["2018-06-11",28.86,29.22,28.61,29.16,1554700.0],["2018-06-12",29.21,29.3,28.75,28.88,1615100.0],["2018-06-13",28.99,29.11,28.25,28.48,9786800.0],["2018-06-14",28.65,28.65,27.91,28.17,1130800.0],["2018-06-15",27.35,27.78,26.83,27.78,2587000.0],["2018-06-18",27.5,28.48,27.5,28.2,2306100.0],["2018-06-19",27.6,27.6,26.8,27.24,2357800.0],["2018-06-20",27.49,28.1,27.28,27.96,1306900.0],["2018-06-21",27.79,27.87,27.21,27.34,1175700.0],["2018-06-22",27.7,28.01,27.3,27.31,2079100.0],["2018-06-25",26.31,26.63,24.44,24.83,3410500.0],["2018-06-26",24.89,25.26,24.52,25.16,1498900.0],["2018-06-27",25.4,25.78,25.19,25.23,1709700.0],["2018-06-28",25.23,25.35,24.73,25.11,1052500.0],["2018-06-29",25.22,25.65,25.08,25.12,1895400.0],["2018-07-02",24.71,25.26,24.57,25.25,1167000.0],["2018-07-03",25.5,25.65,24.89,24.97,527600.0],["2018-07-05",25.25,25.48,25.03,25.41,794800.0],["2018-07-06",25.3,26.11,25.06,25.88,1096600.0],["2018-07-09",26.19,26.55,25.97,26.35,598800.0],["2018-07-10",26.34,26.6,25.9,26.32,949600.0],["2018-07-11",26.02,26.44,25.75,26.16,1262400.0],["2018-07-12",26.48,26.54,26.07,26.48,1020000.0],["2018-07-13",26.55,27.05,26.43,26.76,1776100.0],["2018-07-16",26.65,26.98,26.11,26.27,1930900.0],["2018-07-17",26.26,26.86,26.26,26.71,915100.0],["2018-07-18",26.68,27.04,26.57,26.94,2077500.0],["2018-07-19",26.6,26.64,26.3,26.56,1382600.0],["2018-07-20",26.53,27.05,26.26,26.65,1582500.0],["2018-07-23",26.71,26.94,26.44,26.8,1820400.0],["2018-07-24",28.93,29.75,28.16,28.67,6382200.0],["2018-07-25",28.74,29.2,28.51,28.58,3435500.0],["2018-07-26",28.42,29.31,28.27,28.88,2685400.0],["2018-07-27",28.99,29.19,28.02,28.16,1388000.0],["2018-07-30",28.34,28.53,27.83,27.87,1673500.0],["2018-07-31",27.98,28.15,27.7,27.8,1359400.0],["2018-08-01",27.67,28.03,27.56,27.77,1181400.0],["2018-08-02",27.38,28.01,27.19,27.75,988400.0],["2018-08-03",27.77,27.95,27.04,27.28,921900.0],["2018-08-06",27.19,27.53,27.04,27.37,877300.0],["2018-08-07",27.71,27.73,27.03,27.12,678500.0],["2018-08-08",27.8,28.04,27.02,27.13,1560100.0],["2018-08-09",27.08,27.25,26.61,26.82,1010100.0],["2018-08-10",26.4,26.98,26.0,26.58,965800.0],["2018-08-13",26.62,26.65,25.88,25.97,1071600.0],["2018-08-14",26.02,26.7,25.9,26.39,714800.0],["2018-08-15",25.9,25.94,24.31,24.43,2813700.0],["2018-08-16",24.91,25.43,24.83,25.4,1731800.0],["2018-08-17",25.28,25.77,25.06,25.71,1172300.0],["2018-08-20",25.81,26.22,25.74,25.92,1167200.0],["2018-08-21",26.0,26.35,25.94,26.25,1237800.0],["2018-08-22",26.32,26.65,26.25,26.47,634900.0],["2018-08-23",26.36,26.36,25.67,25.74,884300.0],["2018-08-24",26.06,26.31,25.92,26.14,929900.0],["2018-08-27",26.21,26.85,26.18,26.63,1142000.0],["2018-08-28",27.0,27.29,26.72,26.77,2107500.0],["2018-08-29",26.77,27.39,26.4,27.32,975800.0],["2018-08-30",27.09,27.28,26.73,27.09,795500.0],["2018-08-31",26.87,27.14,26.81,27.03,828600.0],["2018-09-04",26.5,26.95,26.29,26.41,1483600.0],["2018-09-05",26.36,26.49,25.78,25.8,2021300.0],["2018-09-06",25.95,26.19,25.59,25.86,893200.0],["2018-09-07",25.71,25.96,25.13,25.45,847000.0],["2018-09-10",25.6,25.72,25.11,25.18,872800.0],["2018-09-11",24.88,25.25,24.71,25.03,1891300.0],["2018-09-12",25.09,25.51,24.83,25.36,1269500.0],["2018-09-13",25.7,25.83,25.4,25.79,1526600.0],["2018-09-14",25.94,27.3,25.93,26.74,2595800.0],["2018-09-17",26.79,27.68,26.79,27.12,1432500.0],["2018-09-18",27.58,28.1,27.48,27.78,2032800.0],["2018-09-19",28.11,28.88,27.92,28.19,1694700.0],["2018-09-20",28.74,28.81,28.1,28.51,1532200.0],["2018-09-21",28.46,28.71,28.25,28.66,2340500.0],["2018-09-24",28.65,29.73,28.52,29.07,2757900.0],["2018-09-25",29.35,29.76,29.25,29.71,1841600.0],["2018-09-26",29.46,29.74,29.27,29.46,1387500.0],["2018-09-27",29.41,30.0,29.24,29.75,1010600.0],["2018-09-28",29.59,30.18,29.46,29.55,1789000.0],["2018-10-01",29.68,29.84,29.24,29.47,1188100.0],["2018-10-02",29.5,29.59,29.1,29.29,1560800.0],["2018-10-03",29.5,29.55,28.14,28.53,2336000.0],["2018-10-04",28.51,28.86,28.03,28.25,1135300.0],["2018-10-05",28.07,28.46,27.85,28.3,921700.0],["2018-10-08",28.27,28.63,27.88,28.57,1015100.0],["2018-10-09",28.47,29.19,28.33,28.62,1205200.0],["2018-10-10",28.33,28.75,27.61,27.64,1863200.0],["2018-10-11",27.52,27.89,26.87,26.99,1662100.0],["2018-10-12",27.4,27.61,26.71,27.09,1388700.0],["2018-10-15",27.11,27.42,26.91,27.17,888300.0],["2018-10-16",27.44,27.82,26.96,27.8,848700.0],["2018-10-17",27.72,28.08,27.41,27.91,818100.0],["2018-10-18",27.76,27.99,26.79,27.02,2153400.0],["2018-10-19",27.14,27.19,26.52,26.75,1942800.0],["2018-10-22",26.81,27.0,26.45,26.82,1769800.0],["2018-10-23",23.08,27.33,22.38,26.75,5881500.0],["2018-10-24",26.88,27.04,24.99,25.02,3269900.0],["2018-10-25",25.29,26.15,25.09,25.77,2066000.0],["2018-10-26",25.11,25.8,24.73,25.26,1709300.0],["2018-10-29",25.75,26.08,24.87,25.21,1415300.0],["2018-10-30",25.21,25.94,24.83,25.0,1520200.0],["2018-10-31",25.46,26.1,25.38,25.89,1559100.0],["2018-11-01",26.25,26.99,25.91,26.94,1530600.0],["2018-11-02",27.25,27.54,26.83,27.51,1260900.0],["2018-11-05",27.51,28.24,27.34,27.74,1398700.0],["2018-11-06",28.5,28.74,27.83,28.28,1612600.0],["2018-11-07",28.52,28.61,28.11,28.23,1569500.0],["2018-11-08",28.2,28.25,26.41,27.08,2528700.0],["2018-11-09",26.68,27.27,26.14,27.12,1320700.0],["2018-11-12",27.07,27.46,26.61,26.92,1023300.0],["2018-11-13",26.97,27.75,26.79,27.12,784300.0],["2018-11-14",27.34,27.64,26.65,26.86,855400.0],["2018-11-15",26.65,27.39,26.57,27.37,820600.0],["2018-11-16",27.15,27.51,26.83,26.97,1154700.0],["2018-11-19",26.85,26.88,25.63,25.99,1253700.0],["2018-11-20",25.43,25.55,24.57,25.18,1671800.0],["2018-11-21",25.37,26.48,25.37,26.06,686000.0],["2018-11-23",25.22,25.96,25.06,25.58,475600.0],["2018-11-26",25.64,26.32,25.33,25.98,907800.0],["2018-11-27",25.62,25.81,24.94,25.25,826700.0],["2018-11-28",25.44,26.49,25.0,26.47,820700.0],["2018-11-29",26.29,26.48,25.88,26.21,778900.0],["2018-11-30",26.05,26.37,25.97,26.26,825000.0],["2018-12-03",27.19,27.35,26.6,26.92,839600.0],["2018-12-04",26.87,27.03,25.62,25.74,1196900.0],["2018-12-06",25.09,25.9,24.61,25.9,1370300.0],["2018-12-07",26.08,26.22,24.79,24.91,1353400.0],["2018-12-10",24.84,25.09,24.2,24.59,1015200.0],["2018-12-11",25.2,25.48,24.49,24.68,1052500.0],["2018-12-12",25.16,25.65,25.03,25.13,683400.0],["2018-12-13",25.33,25.35,24.54,24.61,1119400.0],["2018-12-14",24.21,24.59,23.22,23.38,1550100.0],["2018-12-17",23.41,24.23,22.62,22.82,1639300.0],["2018-12-18",23.02,23.45,22.91,23.07,866100.0],["2018-12-19",23.24,23.91,22.19,22.34,1075900.0],["2018-12-20",22.46,22.67,21.59,22.0,1219200.0],["2018-12-21",21.92,22.37,21.41,21.74,3734600.0],["2018-12-24",21.52,21.76,21.05,21.21,649600.0],["2018-12-26",21.31,22.18,20.84,22.17,1072200.0],["2018-12-27",21.75,22.31,21.34,22.3,948500.0],["2018-12-28",22.34,22.49,21.81,21.94,1101900.0],["2018-12-31",22.06,22.36,21.15,21.77,1132000.0],["2019-01-02",21.24,22.42,21.0,22.35,1434600.0],["2019-01-03",22.32,22.33,21.34,21.43,1155300.0],["2019-01-04",21.85,23.09,21.85,22.61,1746500.0],["2019-01-07",22.74,23.09,22.1,22.6,2013500.0],["2019-01-08",22.7,23.32,22.4,23.3,2153800.0],["2019-01-09",23.62,24.77,23.43,24.76,3708000.0],["2019-01-10",24.42,24.63,24.1,24.34,5538000.0],["2019-01-11",24.06,24.83,23.94,24.79,1041600.0],["2019-01-14",24.29,24.81,24.25,24.5,1117700.0],["2019-01-15",24.48,24.73,23.86,24.41,1303900.0],["2019-01-16",24.48,24.86,24.35,24.64,1057900.0],["2019-01-17",24.37,25.2,24.36,24.98,1156700.0],["2019-01-18",25.25,25.67,24.88,25.47,1945900.0],["2019-01-22",23.57,25.78,22.87,25.6,5797400.0],["2019-01-23",25.91,27.0,25.72,26.44,3721600.0],["2019-01-24",26.28,26.34,25.49,25.64,1405700.0],["2019-01-25",26.23,26.84,25.9,26.63,1495600.0],["2019-01-28",26.12,26.66,26.09,26.54,1231800.0],["2019-01-29",26.81,26.96,25.98,26.04,1209900.0],["2019-01-30",26.5,27.33,26.33,27.27,1764300.0],["2019-01-31",26.94,27.63,26.86,27.39,1415700.0],["2019-02-01",27.49,27.92,27.42,27.56,897300.0],["2019-02-04",27.69,28.06,27.39,27.73,839300.0],["2019-02-05",27.7,27.84,27.43,27.5,773500.0],["2019-02-06",27.46,27.8,27.43,27.57,815200.0],["2019-02-07",27.26,27.41,26.52,27.29,1117400.0],["2019-02-08",27.15,27.52,26.65,26.79,1425300.0],["2019-02-11",26.78,27.23,26.6,27.23,1557200.0],["2019-02-12",27.48,28.09,27.24,27.78,1166000.0],["2019-02-13",28.01,28.17,27.52,27.84,1074000.0],["2019-02-14",27.71,28.07,27.6,27.64,1156000.0],["2019-02-15",27.99,28.16,27.64,27.92,1237300.0],["2019-02-19",27.69,28.6,27.69,28.47,1440800.0],["2019-02-20",28.66,29.28,28.31,29.16,1885700.0],["2019-02-21",28.99,29.37,28.48,28.69,917000.0],["2019-02-22",28.9,29.01,28.55,28.89,866500.0],["2019-02-25",29.0,29.41,28.86,29.26,1398300.0],["2019-02-26",29.14,29.39,28.87,29.14,718700.0],["2019-02-27",29.1,29.5,29.01,29.24,644500.0],["2019-02-28",29.13,29.21,28.63,28.63,752900.0],["2019-03-01",28.81,29.12,28.61,28.99,927500.0],["2019-03-04",29.05,29.39,28.83,29.17,861900.0],["2019-03-05",29.09,29.14,28.62,28.7,949600.0],["2019-03-06",28.76,28.83,27.98,27.99,799200.0],["2019-03-07",27.94,27.98,26.36,26.49,1840900.0],["2019-03-08",26.18,26.43,25.56,25.71,1697500.0],["2019-03-11",25.23,25.68,24.68,25.67,2312900.0],["2019-03-12",25.92,26.69,25.85,25.9,1801800.0],["2019-03-13",25.95,26.22,25.22,25.29,1902400.0],["2019-03-14",25.25,25.53,25.0,25.2,1098900.0],["2019-03-15",25.26,25.88,25.22,25.47,6071700.0],["2019-03-18",25.56,26.18,25.54,26.01,2031000.0],["2019-03-19",26.26,26.5,25.75,25.95,844300.0],["2019-03-20",25.95,26.17,25.29,26.0,723700.0],["2019-03-21",25.9,26.56,25.64,26.15,2698100.0],["2019-03-22",25.7,25.79,24.63,24.88,2167300.0],["2019-03-25",24.88,25.4,24.71,25.05,577400.0],["2019-03-26",25.37,25.73,24.98,25.32,711100.0],["2019-03-27",25.33,25.52,25.02,25.47,572400.0],["2019-03-28",25.58,25.77,25.18,25.32,908200.0],["2019-03-29",25.66,25.95,25.44,25.57,2111500.0],["2019-04-01",26.07,26.64,26.0,26.5,2271800.0],["2019-04-02",26.59,26.59,26.0,26.22,928600.0],["2019-04-03",26.64,26.72,25.86,25.92,1175500.0],["2019-04-04",25.97,26.6,25.87,26.59,958300.0],["2019-04-05",26.79,27.49,26.78,27.45,1550900.0],["2019-04-08",26.84,27.01,25.44,26.97,4094700.0],["2019-04-09",26.83,27.08,26.48,26.76,1140000.0],["2019-04-10",26.83,27.04,26.54,27.01,818400.0],["2019-04-11",26.99,27.36,26.76,27.2,1182100.0],["2019-04-12",25.78,25.87,24.48,25.66,5350300.0],["2019-04-15",25.66,26.4,25.48,26.14,1458600.0],["2019-04-16",26.14,26.24,25.78,26.01,1863400.0],["2019-04-17",26.36,26.63,25.83,26.05,1218500.0],["2019-04-18",25.98,26.23,25.48,25.72,1699400.0],["2019-04-22",25.58,25.67,25.17,25.49,1068600.0],["2019-04-23",25.2,25.73,23.97,24.98,4124700.0],["2019-04-24",24.65,25.63,23.48,24.25,4474200.0],["2019-04-25",23.87,24.25,23.35,24.08,2049800.0],["2019-04-26",24.08,25.03,23.91,24.91,2105500.0],["2019-04-29",25.0,25.34,24.75,25.25,971300.0],["2019-04-30",25.23,25.38,24.86,24.92,1378000.0],["2019-05-01",24.99,25.09,24.16,24.24,997900.0],["2019-05-02",24.16,24.66,23.95,24.5,1146700.0],["2019-05-03",24.83,25.68,24.74,25.64,1227500.0],["2019-05-06",24.76,25.34,24.44,25.17,1322100.0],["2019-05-07",24.8,24.84,23.8,23.97,1939800.0],["2019-05-08",23.85,24.32,23.68,23.78,1086100.0],["2019-05-09",23.45,23.86,23.21,23.81,977700.0],["2019-05-10",23.68,24.01,23.44,23.86,742800.0],["2019-05-13",23.14,23.14,22.34,22.5,1443200.0],["2019-05-14",22.55,22.97,22.52,22.69,1383400.0],["2019-05-15",22.32,23.03,22.32,23.01,1616200.0],["2019-05-16",23.2,23.53,23.09,23.34,1102100.0],["2019-05-17",23.0,23.84,22.95,23.65,5293400.0],["2019-05-20",23.34,23.39,22.52,22.54,2236500.0],["2019-05-21",22.7,23.27,22.59,23.0,1563400.0],["2019-05-22",22.86,23.02,22.34,22.57,1386600.0],["2019-05-23",22.08,22.27,21.36,21.79,1467300.0],["2019-05-24",22.17,22.49,21.82,22.0,1240600.0],["2019-05-28",22.13,22.21,21.87,21.98,1074400.0],["2019-05-29",21.64,21.79,21.4,21.64,3154900.0],["2019-05-30",21.63,22.5,21.57,21.8,2699300.0],["2019-05-31",21.4,21.93,21.15,21.41,2124800.0],["2019-06-03",21.45,22.22,21.17,21.96,1823900.0],["2019-06-04",22.62,23.72,22.56,23.62,1872500.0],["2019-06-05",23.54,23.82,23.21,23.77,886800.0],["2019-06-06",23.68,23.99,23.37,23.77,856900.0],["2019-06-07",23.88,24.2,23.49,24.03,969200.0],["2019-06-10",24.19,24.49,23.76,23.85,993400.0],["2019-06-11",24.65,24.87,23.89,24.07,1010000.0],["2019-06-12",23.92,24.14,23.62,23.98,751400.0],["2019-06-13",24.18,24.32,23.84,24.32,628600.0],["2019-06-14",24.12,24.21,23.67,23.72,764400.0],["2019-06-17",23.65,24.0,23.43,23.55,1077600.0],["2019-06-18",23.69,24.98,23.56,24.71,1071700.0],["2019-06-19",24.89,25.04,24.56,24.85,1526000.0],["2019-06-20",25.35,25.47,24.71,24.79,1322800.0],["2019-06-21",24.6,24.89,24.49,24.69,1191400.0],["2019-06-24",24.62,24.69,23.98,24.16,1587600.0],["2019-06-25",24.19,24.61,24.09,24.12,995900.0],["2019-06-26",24.36,24.72,24.13,24.62,887200.0],["2019-06-27",24.72,24.82,24.28,24.81,926500.0],["2019-06-28",24.88,25.34,24.78,25.2,1377300.0],["2019-07-01",25.56,25.66,25.13,25.31,1039500.0],["2019-07-02",25.16,25.37,25.01,25.1,854400.0],["2019-07-03",25.13,25.29,25.03,25.27,319800.0],["2019-07-05",25.1,25.3,24.83,25.25,505700.0],["2019-07-08",25.17,25.47,24.41,24.5,1040500.0],["2019-07-09",24.24,24.77,23.88,24.72,958700.0],["2019-07-10",24.48,25.03,24.12,24.21,997900.0],["2019-07-11",24.15,24.31,23.86,23.96,1060700.0],["2019-07-12",24.12,25.01,24.08,24.84,1237600.0],["2019-07-15",25.01,25.15,24.13,24.5,1269200.0],["2019-07-16",24.53,25.33,24.46,24.88,945500.0],["2019-07-17",24.81,24.9,24.3,24.45,1274300.0],["2019-07-18",23.77,24.66,23.77,24.45,1217500.0],["2019-07-19",24.92,25.61,24.92,25.26,1800500.0],["2019-07-22",25.34,25.61,24.88,25.12,2063900.0],["2019-07-23",25.2,25.38,23.56,23.65,2901300.0],["2019-07-24",23.3,23.55,22.38,23.43,2609100.0],["2019-07-25",23.36,23.59,22.62,22.82,1466100.0],["2019-07-26",22.81,23.01,22.65,22.87,1067100.0],["2019-07-29",22.76,22.92,22.55,22.73,943000.0],["2019-07-30",22.48,22.48,22.1,22.1,5204300.0],["2019-07-31",22.1,22.45,21.47,21.77,2119800.0],["2019-08-01",21.7,21.95,20.83,20.94,1556300.0],["2019-08-02",20.79,20.97,20.4,20.56,1703300.0],["2019-08-05",20.04,20.22,19.38,19.58,2488200.0],["2019-08-06",19.59,19.85,18.94,19.75,5213200.0],["2019-08-07",19.34,19.64,19.06,19.58,1290900.0],["2019-08-08",19.87,20.08,19.66,19.8,1251500.0],["2019-08-09",19.49,19.59,18.3,18.37,1508500.0],["2019-08-12",18.3,18.3,17.66,17.77,1425100.0],["2019-08-13",17.73,18.56,17.6,18.24,1487300.0],["2019-08-14",17.9,17.9,17.27,17.45,2483900.0],["2019-08-15",17.6,17.6,17.03,17.25,1289700.0],["2019-08-16",17.39,17.81,17.31,17.55,1427200.0],["2019-08-19",17.92,18.08,17.03,17.85,1177300.0],["2019-08-20",17.69,17.98,17.63,17.87,1964000.0],["2019-08-21",18.06,18.15,17.79,17.97,1363800.0],["2019-08-22",18.03,18.47,17.81,18.36,3035700.0],["2019-08-23",18.06,18.69,17.82,18.18,2769800.0],["2019-08-26",18.43,18.5,18.14,18.44,1399200.0],["2019-08-27",18.58,18.67,18.02,18.07,1302300.0],["2019-08-28",18.05,18.86,18.0,18.58,949000.0],["2019-08-29",18.93,19.38,18.93,19.19,1148000.0],["2019-08-30",19.5,20.07,19.42,19.82,1561300.0],["2019-09-03",19.45,19.62,19.01,19.28,1820400.0],["2019-09-04",19.69,19.96,19.54,19.88,1526800.0],["2019-09-05",20.14,20.6,19.92,20.04,3101300.0],["2019-09-06",20.08,20.08,19.37,19.4,1954100.0],["2019-09-09",19.61,20.1,19.58,19.88,1538000.0],["2019-09-10",20.05,20.94,19.89,20.93,1460600.0],["2019-09-11",21.11,21.41,20.53,21.37,1900000.0],["2019-09-12",21.53,21.56,20.59,21.45,1595900.0],["2019-09-13",21.98,21.99,21.38,21.9,1569800.0],["2019-09-16",21.55,22.05,21.49,21.71,1202900.0],["2019-09-17",20.99,21.4,20.75,21.39,1677100.0],["2019-09-18",21.21,21.31,20.53,20.83,1456700.0],["2019-09-19",20.55,20.86,20.33,20.41,1497300.0],["2019-09-20",20.42,21.01,20.29,20.42,1893900.0],["2019-09-23",20.04,20.93,20.02,20.74,772500.0],["2019-09-24",20.59,20.78,19.76,19.87,1812500.0],["2019-09-25",19.66,20.83,19.56,20.78,1152800.0],["2019-09-26",20.52,20.52,19.95,20.18,720700.0],["2019-09-27",20.42,20.68,20.23,20.55,860700.0],["2019-09-30",20.5,20.5,20.04,20.25,1011500.0],["2019-10-01",20.4,20.83,20.03,20.07,902500.0],["2019-10-02",19.67,19.99,19.54,19.92,756000.0],["2019-10-03",19.72,20.22,19.44,20.11,639100.0],["2019-10-04",20.16,20.38,19.88,20.33,653600.0],["2019-10-07",20.19,20.25,19.75,19.76,1534600.0],["2019-10-08",19.5,19.71,19.19,19.22,1077500.0],["2019-10-09",19.4,19.43,18.98,19.19,1281200.0],["2019-10-10",19.82,20.41,19.59,20.22,2121700.0],["2019-10-11",20.8,21.48,20.64,21.32,1567700.0],["2019-10-14",20.74,21.03,20.58,20.68,938600.0],["2019-10-15",20.07,20.84,19.82,20.48,1571100.0],["2019-10-16",20.02,20.77,19.94,20.1,1011500.0],["2019-10-17",20.35,20.68,20.18,20.49,715700.0],["2019-10-18",20.47,20.75,20.18,20.2,1214000.0],["2019-10-21",20.59,20.63,20.03,20.15,2518100.0],["2019-10-22",20.13,20.4,19.58,19.75,2124500.0],["2019-10-23",19.87,19.96,19.44,19.83,1691100.0],["2019-10-24",19.92,20.0,19.08,19.23,1159800.0],["2019-10-25",19.23,19.84,19.23,19.78,1546900.0],["2019-10-28",19.83,20.4,19.83,20.35,921700.0],["2019-10-29",20.12,20.27,19.96,19.97,960700.0],["2019-10-30",20.0,20.11,18.98,19.18,2495200.0],["2019-10-31",20.38,21.02,19.76,21.01,4084900.0],["2019-11-01",21.36,22.39,21.34,22.24,2869300.0],["2019-11-04",22.5,22.72,21.98,22.65,1874400.0],["2019-11-05",22.91,23.24,22.6,22.81,1577200.0],["2019-11-06",22.69,23.38,22.49,23.35,1777400.0],["2019-11-07",23.72,23.95,23.28,23.79,1708300.0],["2019-11-08",23.52,23.97,23.37,23.7,1190600.0],["2019-11-11",23.43,23.69,23.02,23.53,1143600.0],["2019-11-12",23.57,23.79,23.36,23.41,1054500.0],["2019-11-13",23.16,23.49,23.01,23.01,652300.0],["2019-11-14",23.01,23.59,22.93,23.23,785800.0],["2019-11-15",23.4,23.7,23.3,23.49,595600.0],["2019-11-18",23.24,23.67,23.08,23.58,1052000.0],["2019-11-19",23.87,23.91,22.98,23.08,740000.0],["2019-11-20",22.69,23.57,22.66,22.99,841600.0],["2019-11-21",23.06,23.17,22.48,22.73,695700.0],["2019-11-22",23.02,23.19,22.69,22.7,529200.0],["2019-11-25",22.8,23.51,22.57,23.38,690200.0],["2019-11-26",23.35,23.45,23.09,23.24,449300.0],["2019-11-27",23.39,23.51,23.14,23.4,485200.0],["2019-11-29",23.16,23.29,22.92,23.06,239000.0],["2019-12-02",23.38,24.02,23.31,23.56,1251000.0],["2019-12-03",23.04,23.15,22.68,23.07,637000.0],["2019-12-04",23.27,23.62,22.97,23.04,818600.0],["2019-12-05",23.01,23.14,22.69,22.96,830300.0],["2019-12-06",23.35,23.97,23.35,23.65,909400.0],["2019-12-09",23.66,24.17,23.59,23.73,635500.0],["2019-12-10",23.69,24.1,23.57,23.79,578600.0],["2019-12-11",23.97,24.05,23.12,23.25,1165300.0],["2019-12-12",23.13,23.95,23.04,23.33,1391100.0],["2019-12-13",23.3,23.32,22.03,22.29,1088700.0],["2019-12-16",22.0,22.0,21.24,21.4,1834600.0],["2019-12-17",21.44,21.53,20.91,21.17,1778400.0],["2019-12-18",21.29,21.53,21.02,21.02,1650500.0],["2019-12-19",21.0,21.2,20.49,20.56,1959800.0],["2019-12-20",20.63,21.05,20.33,20.56,3657400.0],["2019-12-23",20.64,21.26,20.56,21.14,1313000.0],["2019-12-24",21.22,21.3,20.91,21.0,405700.0],["2019-12-26",21.11,21.26,20.74,20.83,423200.0],["2019-12-27",20.85,21.25,20.78,20.99,747100.0],["2019-12-30",21.01,21.1,20.5,20.52,865300.0],["2019-12-31",20.53,20.87,20.53,20.66,861300.0],["2020-01-02",20.9,20.91,20.06,20.6,1531500.0],["2020-01-03",20.15,20.85,20.15,20.51,1445500.0],["2020-01-06",20.31,20.51,20.03,20.1,1176200.0],["2020-01-07",19.99,20.34,19.82,20.32,1072400.0],["2020-01-08",19.97,20.23,19.57,19.68,1875100.0],["2020-01-09",19.68,19.76,18.94,19.11,2179400.0],["2020-01-10",18.74,18.96,18.05,18.18,3000900.0],["2020-01-13",18.24,18.49,17.96,18.48,2782900.0],["2020-01-14",18.37,19.27,18.3,19.06,1587200.0],["2020-01-15",18.92,19.25,18.74,18.88,2410100.0],["2020-01-16",19.03,19.12,18.65,18.78,1417800.0],["2020-01-17",18.96,19.11,18.48,18.67,1471500.0],["2020-01-21",18.55,18.64,17.86,17.89,1540600.0],["2020-01-22",17.98,18.0,17.63,17.68,3106200.0],["2020-01-23",17.48,18.61,17.16,18.55,3129000.0],["2020-01-24",18.49,18.49,17.66,18.16,2284000.0],["2020-01-27",17.56,17.85,17.26,17.35,1909300.0],["2020-01-28",17.59,17.84,17.25,17.43,1682200.0],["2020-01-29",17.5,17.88,17.31,17.53,1293200.0],["2020-01-30",17.33,17.89,17.31,17.81,903200.0],["2020-01-31",17.5,17.69,17.13,17.25,1273500.0],["2020-02-03",17.31,17.4,17.0,17.09,1871700.0],["2020-02-04",17.8,20.09,16.65,19.78,4362900.0],["2020-02-05",20.09,20.19,19.03,19.4,2410000.0],["2020-02-06",19.68,19.92,19.45,19.62,1509000.0],["2020-02-07",19.36,19.72,19.19,19.5,1386300.0],["2020-02-10",19.33,19.82,19.33,19.57,739600.0],["2020-02-11",19.83,20.08,19.57,19.57,888200.0],["2020-02-12",19.86,20.41,19.77,20.15,1127600.0],["2020-02-13",19.97,20.1,19.87,20.03,1707000.0],["2020-02-14",19.92,20.03,19.73,20.01,1168900.0],["2020-02-18",19.93,20.25,19.56,19.87,1511500.0],["2020-02-19",19.97,20.45,19.82,20.36,1195700.0],["2020-02-20",20.12,20.78,20.02,20.26,1098100.0],["2020-02-21",20.14,20.47,19.87,20.41,1210900.0],["2020-02-24",19.3,19.75,19.13,19.45,1128300.0],["2020-02-25",19.55,19.68,18.35,18.59,1491500.0],["2020-02-26",18.86,19.09,18.14,18.2,2049800.0],["2020-02-27",17.63,18.78,17.47,17.72,2066500.0],["2020-02-28",16.93,17.99,16.9,17.09,2731600.0],["2020-03-02",17.35,17.39,16.49,16.93,2268400.0],["2020-03-03",17.03,17.6,16.53,16.9,1796500.0],["2020-03-04",17.3,17.33,16.88,17.07,2117100.0],["2020-03-05",16.46,16.71,15.9,16.27,1569300.0],["2020-03-06",15.69,16.0,15.28,15.49,2229500.0],["2020-03-09",14.1,14.35,13.26,13.27,3083300.0],["2020-03-10",14.3,14.65,12.94,13.66,3173200.0],["2020-03-11",13.16,13.28,11.48,11.59,3510300.0],["2020-03-12",10.4,11.14,9.89,10.0,2864000.0],["2020-03-13",10.86,10.86,9.37,10.0,3341800.0],["2020-03-16",8.91,9.12,8.0,8.01,3946900.0],["2020-03-17",8.16,8.88,7.5,8.58,4043400.0],["2020-03-18",7.99,8.06,6.98,7.0,3122000.0],["2020-03-19",7.01,7.72,6.35,7.53,3253000.0],["2020-03-20",7.25,7.54,6.22,6.25,4015400.0],["2020-03-23",6.46,6.58,4.95,5.23,5940400.0],["2020-03-24",5.7,6.13,5.4,5.6,6815800.0],["2020-03-25",6.03,7.52,5.9,7.31,6310200.0],["2020-03-26",7.53,8.63,7.36,8.54,5508800.0],["2020-03-27",8.01,9.35,7.88,9.01,3765100.0],["2020-03-30",8.8,9.24,8.13,8.75,3546900.0],["2020-03-31",8.75,8.95,8.18,8.5,3503100.0],["2020-04-01",7.97,8.43,7.5,7.8,2800700.0],["2020-04-02",7.75,8.59,7.61,7.93,1796900.0],["2020-04-03",7.9,8.05,7.6,7.98,3441000.0],["2020-04-06",8.51,9.17,8.48,8.87,3045900.0],["2020-04-07",9.77,10.43,8.79,8.93,2605200.0],["2020-04-08",9.03,9.81,8.93,9.51,2119700.0],["2020-04-09",9.76,10.26,9.63,9.83,2382400.0],["2020-04-13",9.65,9.65,8.6,8.66,2888300.0],["2020-04-14",8.94,9.33,8.39,8.46,2811300.0],["2020-04-15",7.91,8.07,7.18,7.49,4209200.0],["2020-04-16",7.45,7.68,7.11,7.59,2235000.0],["2020-04-17",8.1,8.44,7.68,7.96,3729900.0],["2020-04-20",7.56,7.63,7.03,7.19,3534700.0],["2020-04-21",7.01,7.14,6.86,6.99,2726700.0],["2020-04-22",7.18,7.32,6.71,6.72,2540800.0],["2020-04-23",6.83,7.4,6.83,7.0,2271100.0],["2020-04-24",7.06,7.12,6.46,6.49,4050600.0],["2020-04-27",6.54,7.64,6.5,7.47,3500800.0],["2020-04-28",8.03,8.24,7.44,7.51,3149900.0],["2020-04-29",7.92,8.49,7.89,8.32,3750400.0],["2020-04-30",7.9,8.02,7.4,7.51,3402300.0],["2020-05-01",7.14,7.4,7.07,7.18,2523400.0],["2020-05-04",7.01,7.38,6.86,7.2,2596800.0],["2020-05-05",7.75,8.48,7.7,7.79,6073700.0],["2020-05-06",7.79,7.91,7.32,7.48,2298500.0],["2020-05-07",7.74,8.19,7.6,7.97,2107300.0],["2020-05-08",8.15,8.42,7.97,8.29,3055900.0],["2020-05-11",7.96,8.09,7.46,7.5,3408700.0],["2020-05-12",7.63,7.77,6.96,6.97,2814200.0],["2020-05-13",6.98,6.98,6.48,6.6,3397700.0],["2020-05-14",6.4,6.89,6.21,6.87,2518400.0],["2020-05-15",6.87,7.09,6.71,6.9,1339200.0],["2020-05-18",7.4,7.86,7.35,7.66,3012800.0],["2020-05-19",7.5,7.84,7.24,7.69,3822700.0],["2020-05-20",7.84,8.29,7.72,7.84,2645500.0],["2020-05-21",7.8,8.13,7.71,7.81,2457500.0],["2020-05-22",7.87,7.91,7.66,7.85,1118700.0],["2020-05-26",8.35,8.79,8.26,8.62,2443600.0],["2020-05-27",9.05,9.2,8.59,9.18,2574300.0],["2020-05-28",9.49,9.52,8.72,8.75,2393000.0],["2020-05-29",8.55,8.81,8.39,8.68,2038100.0],["2020-06-01",8.82,9.3,8.7,9.11,2239400.0],["2020-06-02",9.31,9.62,9.24,9.32,2308200.0],["2020-06-03",9.75,10.71,9.65,10.48,3838100.0],["2020-06-04",10.55,11.63,10.51,11.09,4448100.0],["2020-06-05",12.13,12.6,11.81,12.13,3992500.0],["2020-06-08",12.2,12.27,11.56,11.84,3563500.0],["2020-06-09",11.31,11.58,10.87,11.27,2943800.0],["2020-06-10",11.18,11.22,10.18,10.44,3140800.0],["2020-06-11",9.44,10.2,9.08,9.1,3341400.0],["2020-06-12",9.93,10.07,9.29,9.75,2038900.0],["2020-06-15",9.2,9.94,9.0,9.92,2846200.0],["2020-06-16",10.8,10.92,10.14,10.72,2491000.0],["2020-06-17",10.23,11.06,10.23,10.68,5560100.0],["2020-06-18",10.49,10.74,10.38,10.48,9382000.0],["2020-06-19",10.54,10.66,9.65,9.91,6077700.0],["2020-06-22",9.76,10.28,9.38,10.25,3543200.0],["2020-06-23",10.55,10.64,9.98,10.09,2273800.0],["2020-06-24",9.82,10.01,9.21,9.25,2544900.0],["2020-06-25",9.1,9.44,8.91,9.43,2929100.0],["2020-06-26",9.2,9.41,9.13,9.39,3490600.0],["2020-06-29",9.68,10.38,9.59,10.28,2603200.0],["2020-06-30",10.12,10.32,9.82,10.19,3463800.0],["2020-07-01",10.27,10.45,9.83,10.01,1810900.0],["2020-07-02",10.42,10.82,9.96,10.19,1702300.0],["2020-07-06",10.62,10.7,10.2,10.41,1371300.0],["2020-07-07",10.2,10.29,9.8,9.84,1458000.0],["2020-07-08",9.84,9.9,9.49,9.61,1533700.0],["2020-07-09",9.58,9.62,8.97,9.15,1641000.0],["2020-07-10",9.17,9.67,9.16,9.67,1579000.0],["2020-07-13",9.89,10.37,9.83,10.15,2938000.0],["2020-07-14",10.1,10.44,9.78,10.39,1842800.0],["2020-07-15",10.71,11.06,10.55,10.81,3380600.0],["2020-07-16",10.66,10.66,9.96,10.03,3014100.0],["2020-07-17",10.08,10.29,9.74,9.78,5386400.0],["2020-07-20",9.78,9.88,9.4,9.47,4795700.0],["2020-07-21",9.78,9.9,9.57,9.64,2656900.0],["2020-07-22",9.53,9.74,9.48,9.6,2003000.0],["2020-07-23",9.5,9.82,9.26,9.46,3086200.0],["2020-07-24",9.47,9.58,9.31,9.38,1361800.0],["2020-07-27",9.38,9.45,9.1,9.25,1514000.0],["2020-07-28",9.16,9.29,9.04,9.06,908300.0],["2020-07-29",9.1,9.24,8.99,9.17,2281500.0],["2020-07-30",8.9,9.1,8.66,9.06,1884400.0],["2020-07-31",8.97,9.11,8.57,8.69,2083000.0],["2020-08-03",8.79,9.09,8.65,8.88,2642200.0],["2020-08-04",8.66,9.33,8.29,9.14,5989100.0],["2020-08-05",9.33,9.6,9.16,9.2,3569200.0],["2020-08-06",9.12,9.34,9.06,9.15,2375700.0],["2020-08-07",9.01,9.22,8.82,9.14,2594700.0],["2020-08-10",9.22,9.77,9.22,9.64,4253800.0],["2020-08-11",9.95,10.18,9.59,9.6,3108500.0],["2020-08-12",9.83,9.89,9.21,9.32,1839900.0],["2020-08-13",8.9,9.14,8.72,8.89,3877900.0],["2020-08-14",8.8,9.32,8.71,9.19,2643300.0],["2020-08-17",9.2,9.24,9.02,9.08,1784900.0],["2020-08-18",9.1,9.14,8.73,8.76,1953500.0],["2020-08-19",8.74,9.0,8.6,8.65,1405800.0],["2020-08-20",8.5,8.72,8.41,8.63,980600.0],["2020-08-21",8.49,8.54,8.23,8.28,2048000.0],["2020-08-24",8.42,8.68,8.29,8.64,1997500.0],["2020-08-25",8.73,8.89,8.45,8.64,1143100.0],["2020-08-26",8.59,8.65,8.28,8.29,1256200.0],["2020-08-27",8.4,8.66,8.32,8.47,1862100.0],["2020-08-28",8.51,8.72,8.47,8.65,1111500.0],["2020-08-31",8.69,8.79,8.29,8.33,2051700.0],["2020-09-01",8.18,8.59,8.04,8.43,1419400.0],["2020-09-02",8.43,8.74,8.34,8.72,1500500.0],["2020-09-03",8.76,9.0,8.57,8.79,2294100.0],["2020-09-04",9.02,9.35,8.72,8.99,2215500.0],["2020-09-08",9.42,9.42,8.93,9.02,3124300.0],["2020-09-09",9.09,9.14,8.61,8.77,2307400.0],["2020-09-10",8.85,8.88,8.52,8.52,1688600.0],["2020-09-11",8.49,8.76,8.34,8.69,1725300.0],["2020-09-14",8.72,8.93,8.6,8.88,1584100.0],["2020-09-15",8.95,9.16,8.83,9.1,2385100.0],["2020-09-16",9.14,9.71,8.93,9.65,3243000.0],["2020-09-17",9.47,9.9,9.35,9.74,2601300.0],["2020-09-18",9.77,10.09,9.53,9.59,24623700.0],["2020-09-21",9.22,9.44,9.03,9.38,3163100.0],["2020-09-22",9.4,9.4,9.13,9.22,2784800.0],["2020-09-23",9.2,9.33,8.91,8.97,3276900.0],["2020-09-24",8.91,9.21,8.7,9.08,3143800.0],["2020-09-25",8.94,9.37,8.87,9.36,3288900.0],["2020-09-28",9.61,9.77,9.29,9.29,2006300.0],["2020-09-29",9.21,9.3,8.65,8.74,3655200.0],["2020-09-30",8.74,9.32,8.69,8.72,2591100.0],["2020-10-01",8.74,9.23,8.74,9.22,1937800.0],["2020-10-02",8.9,9.65,8.85,9.59,2382200.0],["2020-10-05",9.77,9.98,9.63,9.75,1505400.0],["2020-10-06",9.94,9.98,9.11,9.14,2561800.0],["2020-10-07",9.32,9.71,9.25,9.59,1914800.0],["2020-10-08",9.69,9.89,9.52,9.78,2346900.0],["2020-10-09",9.91,9.92,9.4,9.4,1200500.0],["2020-10-12",9.32,9.45,9.15,9.21,1091900.0],["2020-10-13",9.06,9.19,8.93,8.93,1793400.0],["2020-10-14",8.99,9.2,8.9,9.12,1304400.0],["2020-10-15",8.9,9.35,8.8,9.28,1140400.0],["2020-10-16",9.31,9.74,9.31,9.46,2112600.0],["2020-10-19",9.59,9.84,9.38,9.41,1403800.0],["2020-10-20",9.58,9.67,9.08,9.14,1488700.0],["2020-10-21",9.09,9.27,8.95,9.01,1300900.0],["2020-10-22",9.05,9.5,8.83,9.45,2051400.0],["2020-10-23",9.65,9.85,9.5,9.65,1415000.0],["2020-10-26",9.46,9.46,9.08,9.2,1121100.0],["2020-10-27",9.1,9.17,8.87,8.87,1715500.0],["2020-10-28",8.68,8.72,8.24,8.27,2608400.0],["2020-10-29",8.5,9.54,8.34,9.44,3863100.0],["2020-10-30",9.38,9.6,8.9,9.21,3044800.0],["2020-11-02",9.34,9.7,8.99,9.68,2539600.0],["2020-11-03",9.89,10.09,9.65,10.02,1979400.0],["2020-11-04",9.66,9.73,9.22,9.42,2259200.0],["2020-11-05",9.5,10.37,9.44,10.15,2484200.0],["2020-11-06",10.26,10.36,9.88,10.08,1478200.0],["2020-11-09",11.21,11.96,11.21,11.63,2991400.0],["2020-11-10",11.85,12.37,11.75,12.24,2181500.0],["2020-11-11",12.24,12.32,11.66,11.88,1456300.0],["2020-11-12",11.6,11.88,11.4,11.62,1430100.0],["2020-11-13",11.75,12.72,11.7,12.58,2219100.0],["2020-11-16",13.07,13.3,12.65,13.3,2074800.0],["2020-11-17",13.0,13.66,12.73,13.56,2440000.0],["2020-11-18",13.79,13.95,13.44,13.54,2071300.0],["2020-11-19",13.5,13.78,13.03,13.4,2402700.0],["2020-11-20",13.3,14.0,13.28,13.98,1758200.0],["2020-11-23",14.34,14.51,14.15,14.36,4127400.0],["2020-11-24",14.9,15.08,14.41,14.51,2864100.0],["2020-11-25",14.3,14.62,13.97,14.37,999500.0],["2020-11-27",14.46,14.65,14.17,14.29,485700.0],["2020-11-30",14.13,14.28,13.48,13.49,1491700.0],["2020-12-01",13.94,14.21,13.84,14.05,1874500.0],["2020-12-02",14.52,15.32,14.51,15.2,2935500.0],["2020-12-03",15.13,15.51,14.67,15.49,2432700.0],["2020-12-04",16.3,16.92,15.75,16.91,4239300.0],["2020-12-07",17.15,17.6,17.01,17.32,4165700.0],["2020-12-08",17.0,17.47,16.95,17.14,1693400.0],["2020-12-09",17.34,17.48,16.23,16.62,1867700.0],["2020-12-10",16.49,16.89,16.43,16.7,1620500.0],["2020-12-11",16.46,16.63,16.06,16.54,1160800.0],["2020-12-14",17.02,17.11,16.26,16.3,2347500.0],["2020-12-15",16.8,17.06,16.24,17.0,2411500.0],["2020-12-16",16.83,17.08,16.39,16.46,1217000.0],["2020-12-17",16.6,16.75,16.32,16.69,1297800.0],["2020-12-18",16.66,16.7,15.94,16.04,4316700.0],["2020-12-21",15.84,16.22,15.35,16.16,1546600.0],["2020-12-22",16.13,16.38,15.93,16.27,1011800.0],["2020-12-23",16.44,17.01,16.34,16.78,1345600.0],["2020-12-24",16.95,16.95,16.51,16.69,609700.0],["2020-12-28",16.85,17.18,16.38,16.42,1059800.0],["2020-12-29",16.44,16.54,15.97,16.32,1300600.0],["2020-12-30",16.42,17.0,16.32,16.83,1250700.0],["2020-12-31",16.75,17.02,16.57,16.77,929600.0],["2021-01-04",17.19,17.44,15.97,15.98,1944900.0],["2021-01-05",16.05,17.33,16.05,17.23,1454000.0],["2021-01-06",17.87,18.69,17.46,18.68,2651500.0],["2021-01-07",18.94,19.2,18.51,18.67,1777800.0],["2021-01-08",18.71,18.85,18.24,18.71,1404300.0],["2021-01-11",18.08,18.61,17.93,18.41,1253700.0],["2021-01-12",18.5,19.0,18.36,18.77,1242500.0],["2021-01-13",18.72,18.83,18.08,18.26,923200.0],["2021-01-14",18.64,18.88,18.35,18.59,987300.0],["2021-01-15",18.22,18.54,18.06,18.45,1436900.0],["2021-01-19",18.68,18.97,18.43,18.51,1366600.0],["2021-01-20",18.53,18.92,18.17,18.51,2952600.0],["2021-01-21",18.34,18.5,17.68,17.96,1485000.0],["2021-01-22",17.57,18.17,17.21,18.12,964500.0],["2021-01-25",18.09,18.39,17.72,18.34,936400.0],["2021-01-26",18.7,18.85,17.78,18.01,2679100.0],["2021-01-27",17.33,18.75,17.17,18.2,1941700.0],["2021-01-28",18.7,19.28,17.66,18.25,2722100.0],["2021-01-29",18.38,18.53,16.87,17.01,1848800.0],["2021-02-01",17.32,17.77,17.05,17.72,1245900.0],["2021-02-02",18.09,18.51,17.79,18.22,1286700.0],["2021-02-03",18.02,18.27,17.72,18.13,856100.0],["2021-02-04",18.27,18.73,18.11,18.46,744700.0],["2021-02-05",18.65,18.81,18.28,18.35,965100.0],["2021-02-08",18.64,19.03,18.64,19.01,982400.0],["2021-02-09",18.8,19.0,18.08,18.55,1059900.0],["2021-02-10",18.8,18.96,18.5,18.6,742000.0],["2021-02-11",18.71,19.01,18.2,18.89,1133000.0],["2021-02-12",18.53,18.81,18.3,18.69,972200.0],["2021-02-16",19.09,19.21,18.79,19.06,2067900.0],["2021-02-17",18.98,19.13,18.43,18.68,1436600.0],["2021-02-18",18.64,18.79,18.09,18.41,1129300.0],["2021-02-19",18.62,19.73,18.49,19.38,2051300.0],["2021-02-22",19.21,20.56,19.21,20.46,1989800.0],["2021-02-23",20.08,20.87,19.88,20.69,1387700.0],["2021-02-24",20.86,21.78,20.79,21.64,1251000.0],["2021-02-25",21.8,22.05,20.47,20.57,1295000.0],["2021-02-26",20.39,20.71,19.43,19.66,1348500.0],["2021-03-01",20.36,21.13,20.25,20.83,1104000.0],["2021-03-02",20.8,21.03,20.05,20.19,1069700.0],["2021-03-03",20.31,21.43,20.29,21.01,1609800.0],["2021-03-04",20.75,20.87,19.13,19.76,2201300.0],["2021-03-05",20.34,20.75,19.31,20.26,1173000.0],["2021-03-08",20.18,21.0,19.91,20.87,1105800.0],["2021-03-09",20.75,21.44,19.99,21.19,1256600.0],["2021-03-10",21.16,21.98,21.15,21.75,1154200.0],["2021-03-11",22.0,22.58,21.74,21.95,1693200.0],["2021-03-12",21.91,22.43,21.37,22.23,959600.0],["2021-03-15",21.92,22.1,21.08,21.42,1322400.0],["2021-03-16",22.53,22.87,21.33,21.34,1507800.0],["2021-03-17",21.1,22.05,20.87,22.02,2221300.0],["2021-03-18",22.12,22.72,21.35,21.46,1200800.0],["2021-03-19",21.49,21.9,20.29,21.37,2575400.0],["2021-03-22",21.43,21.65,20.56,20.93,1178200.0],["2021-03-23",20.28,20.78,20.0,20.16,1890600.0],["2021-03-24",20.65,21.22,19.93,19.95,1030000.0],["2021-03-25",19.75,21.11,19.53,20.98,1410400.0],["2021-03-26",21.24,22.29,21.03,22.23,1655200.0],["2021-03-29",22.0,22.21,20.61,20.64,1492700.0],["2021-03-30",20.59,21.44,20.45,21.29,1230000.0],["2021-03-31",21.51,21.8,20.81,21.06,1494500.0],["2021-04-01",21.2,22.0,20.86,22.0,994200.0],["2021-04-05",22.46,22.92,21.99,22.47,1954800.0],["2021-04-06",22.57,22.86,21.97,22.34,858100.0],["2021-04-07",22.46,22.82,22.1,22.4,828100.0],["2021-04-08",22.33,22.66,21.7,22.2,2043100.0],["2021-04-09",22.07,22.22,21.77,22.09,759300.0],["2021-04-12",22.04,22.06,21.55,21.97,869400.0],["2021-04-13",22.08,22.17,21.18,21.61,832400.0],["2021-04-14",21.85,22.6,21.82,22.11,675500.0],["2021-04-15",22.41,22.41,21.62,22.17,1141200.0],["2021-04-16",22.59,22.59,21.92,22.05,800200.0],["2021-04-19",21.78,22.33,21.65,22.14,980200.0],["2021-04-20",22.13,22.16,21.17,21.5,1303600.0],["2021-04-21",21.25,22.7,21.14,22.63,1092300.0],["2021-04-22",22.73,22.91,22.36,22.43,1176100.0],["2021-04-23",22.78,23.43,22.58,23.37,2169700.0],["2021-04-26",23.45,24.5,23.42,24.5,1839700.0],["2021-04-27",24.22,24.55,23.79,24.23,855800.0],["2021-04-28",24.25,24.64,23.9,24.04,1539700.0],["2021-04-29",24.25,24.29,22.69,23.6,1690000.0],["2021-04-30",23.18,23.79,23.01,23.26,1683600.0],["2021-05-03",23.66,23.78,22.99,23.64,1430700.0],["2021-05-04",23.63,24.15,23.38,23.55,1230100.0],["2021-05-05",23.74,24.07,23.22,23.91,1699800.0],["2021-05-06",24.11,24.77,23.47,24.74,1321600.0],["2021-05-07",24.67,24.67,24.09,24.17,1052400.0],["2021-05-10",24.56,24.86,23.79,23.8,1034900.0],["2021-05-11",23.08,24.02,22.9,23.74,836500.0],["2021-05-12",23.51,23.78,22.23,22.52,1070800.0],["2021-05-13",22.6,23.51,22.39,22.58,1507100.0],["2021-05-14",22.52,23.05,22.3,22.95,991500.0],["2021-05-17",23.0,23.96,22.6,23.85,763900.0],["2021-05-18",23.82,23.9,23.05,23.07,581400.0],["2021-05-19",22.35,22.87,22.23,22.86,612900.0],["2021-05-20",22.73,22.77,22.12,22.63,613100.0],["2021-05-21",22.98,23.48,22.13,22.69,1582600.0],["2021-05-24",22.57,23.51,22.31,23.28,706900.0],["2021-05-25",23.33,23.59,22.41,22.44,1089500.0],["2021-05-26",22.44,23.12,22.44,23.04,839900.0],["2021-05-27",23.55,24.98,23.42,24.8,1865100.0],["2021-05-28",24.57,24.57,24.05,24.49,1126100.0],["2021-06-01",25.0,25.04,24.42,24.56,1049700.0],["2021-06-02",24.6,24.71,24.19,24.45,1887100.0],["2021-06-03",24.07,24.55,23.66,23.8,1432400.0],["2021-06-04",24.08,24.13,23.59,23.86,669400.0],["2021-06-07",23.83,24.44,23.73,24.29,786200.0],["2021-06-08",24.39,24.97,24.2,24.7,784300.0],["2021-06-09",24.68,24.79,24.4,24.62,903100.0],["2021-06-10",25.0,25.0,23.64,23.69,780100.0],["2021-06-11",24.11,24.27,23.55,23.81,746400.0],["2021-06-14",23.57,23.81,23.39,23.54,1217600.0],["2021-06-15",23.39,23.7,22.92,23.59,963800.0],["2021-06-16",23.38,23.45,22.68,23.06,1713900.0],["2021-06-17",22.8,22.88,21.3,21.85,1631800.0],["2021-06-18",21.28,21.77,21.03,21.04,2077500.0],["2021-06-21",21.41,21.69,21.18,21.61,983900.0],["2021-06-22",21.63,21.75,21.26,21.6,813100.0],["2021-06-23",21.86,22.2,21.32,21.33,1330000.0],["2021-06-24",21.56,22.61,21.46,22.44,1210300.0],["2021-06-25",22.67,22.67,20.9,21.02,8024200.0],["2021-06-28",21.21,21.29,20.54,20.71,1684100.0],["2021-06-29",20.7,21.16,20.34,20.34,769500.0],["2021-06-30",20.15,20.96,20.15,20.85,876800.0],["2021-07-01",21.15,21.46,20.89,21.18,1209700.0],["2021-07-02",21.39,21.43,20.8,20.9,518300.0],["2021-07-06",20.72,21.05,20.11,20.37,1261500.0],["2021-07-07",21.09,21.59,20.66,21.48,1622100.0],["2021-07-08",20.73,21.48,20.43,21.09,1502800.0],["2021-07-09",21.68,22.23,21.42,22.01,790100.0],["2021-07-12",21.63,22.33,21.4,22.07,732300.0],["2021-07-13",21.81,21.81,21.21,21.23,650200.0],["2021-07-14",21.64,21.86,20.79,20.93,755900.0],["2021-07-15",20.71,21.39,20.51,21.0,620300.0],["2021-07-16",21.26,21.26,20.06,20.12,1459500.0],["2021-07-19",19.51,20.0,18.91,19.07,2223900.0],["2021-07-20",18.98,20.05,18.78,19.79,1524300.0],["2021-07-21",20.25,20.62,20.06,20.31,896000.0],["2021-07-22",20.13,20.18,19.62,19.85,1189100.0],["2021-07-23",19.97,20.02,19.53,19.85,643300.0],["2021-07-26",20.11,20.53,20.01,20.5,553400.0],["2021-07-27",20.24,20.64,20.05,20.49,904800.0],["2021-07-28",20.8,21.06,20.04,20.18,1201900.0],["2021-07-29",20.7,21.41,20.66,21.29,1111600.0],["2021-07-30",20.98,21.47,20.32,20.53,993500.0],["2021-08-02",20.68,21.09,19.73,19.75,1456600.0],["2021-08-03",19.98,20.0,18.66,19.89,2342900.0],["2021-08-04",19.57,19.87,18.42,18.5,1529100.0],["2021-08-05",18.5,19.59,18.5,19.25,1927600.0],["2021-08-06",19.81,20.12,19.45,19.49,751200.0],["2021-08-09",19.2,19.72,18.97,19.62,1027700.0],["2021-08-10",19.8,20.22,19.51,20.05,1036300.0],["2021-08-11",20.22,20.37,19.65,20.37,661900.0],["2021-08-12",20.25,20.35,19.59,20.01,702700.0],["2021-08-13",20.04,20.04,19.32,19.48,850300.0],["2021-08-16",18.95,19.56,18.67,19.24,953900.0],["2021-08-17",18.74,19.1,18.43,18.99,1250300.0],["2021-08-18",18.78,19.32,18.63,18.82,958100.0],["2021-08-19",18.25,18.57,17.84,18.16,1919700.0],["2021-08-20",18.09,18.3,17.53,17.75,1388800.0],["2021-08-23",18.06,18.46,17.98,18.01,2460900.0],["2021-08-24",18.36,18.73,18.11,18.12,1166200.0],["2021-08-25",18.01,18.39,17.9,17.98,2278900.0],["2021-08-26",17.91,17.98,17.54,17.73,1072200.0],["2021-08-27",17.82,18.54,17.82,18.35,2293100.0],["2021-08-30",18.56,18.66,17.87,17.94,1090000.0],["2021-08-31",17.94,18.02,17.68,17.86,1745900.0],["2021-09-01",17.72,17.99,17.34,17.65,1831800.0],["2021-09-02",17.9,18.34,17.68,18.03,923800.0],["2021-09-03",18.05,18.14,17.68,17.94,786700.0],["2021-09-07",17.93,18.14,17.53,17.57,853900.0],["2021-09-08",17.25,17.49,16.99,17.44,1297500.0],["2021-09-09",17.41,18.05,17.39,17.55,1424900.0],["2021-09-10",17.74,18.06,17.31,17.32,823000.0],["2021-09-13",17.6,17.78,17.29,17.66,789700.0],["2021-09-14",17.66,17.72,17.11,17.33,1079900.0],["2021-09-15",17.44,17.99,17.34,17.95,1811800.0],["2021-09-16",17.76,17.93,17.13,17.21,1696000.0],["2021-09-17",17.16,17.33,16.55,16.76,3918300.0],["2021-09-20",15.97,16.64,15.75,16.63,1458300.0],["2021-09-21",16.81,16.81,15.99,16.29,1713500.0],["2021-09-22",16.64,16.97,16.4,16.41,1370800.0],["2021-09-23",16.56,17.14,16.5,16.78,1804700.0],["2021-09-24",16.67,17.13,16.48,16.8,1123000.0],["2021-09-27",16.99,17.42,16.99,17.18,1230100.0],["2021-09-28",16.94,17.2,16.56,16.75,1112400.0],["2021-09-29",17.11,17.13,16.55,16.9,1364400.0],["2021-09-30",17.1,17.21,16.63,16.63,2163900.0],["2021-10-01",16.63,17.53,16.57,17.31,2182900.0],["2021-10-04",17.32,17.81,16.78,16.88,1555500.0],["2021-10-05",16.98,17.28,16.8,17.02,1416300.0],["2021-10-06",16.63,16.81,16.3,16.8,912600.0],["2021-10-07",17.03,17.3,16.93,16.98,725500.0],["2021-10-08",16.93,17.15,16.86,16.95,788700.0],["2021-10-11",17.22,17.58,16.88,16.89,1128200.0],["2021-10-12",16.87,16.9,16.41,16.46,1162700.0],["2021-10-13",16.46,16.92,16.06,16.82,1723700.0],["2021-10-14",17.09,17.42,16.9,17.1,1400800.0],["2021-10-15",18.15,18.26,17.18,17.19,2449900.0],["2021-10-18",16.85,16.99,16.61,16.68,1363000.0],["2021-10-19",16.66,16.72,16.39,16.43,958300.0],["2021-10-20",16.28,16.65,16.1,16.52,864500.0],["2021-10-21",16.32,16.43,16.06,16.32,1301300.0],["2021-10-22",16.36,16.47,15.87,15.97,985400.0],["2021-10-25",16.02,16.08,15.17,15.19,2115300.0],["2021-10-26",15.27,15.69,15.06,15.13,1906700.0],["2021-10-27",14.89,15.23,14.86,14.94,1945500.0],["2021-10-28",15.71,17.24,15.69,16.74,5214200.0],["2021-10-29",16.75,16.86,16.01,16.1,1915700.0],["2021-11-01",16.15,16.8,15.89,16.62,2584000.0],["2021-11-02",16.59,16.73,16.19,16.22,1799400.0],["2021-11-03",16.12,16.57,16.0,16.44,1193300.0],["2021-11-04",16.66,16.95,16.14,16.59,1897500.0],["2021-11-05",16.93,17.8,16.93,17.74,1720600.0],["2021-11-08",18.09,18.33,17.41,17.56,1840100.0],["2021-11-09",17.47,17.59,17.01,17.53,1393000.0],["2021-11-10",17.37,17.71,17.12,17.26,1315500.0],["2021-11-11",17.45,17.6,17.05,17.58,852300.0],["2021-11-12",17.38,17.6,17.21,17.22,805000.0],["2021-11-15",17.28,17.61,17.11,17.45,970600.0],["2021-11-16",17.28,17.44,16.84,16.9,1263800.0],["2021-11-17",16.71,16.89,16.26,16.33,1654600.0],["2021-11-18",16.35,16.51,15.91,16.35,1185900.0],["2021-11-19",16.07,16.22,15.78,16.03,1650500.0],["2021-11-22",16.23,16.51,16.06,16.13,1423900.0],["2021-11-23",16.24,16.49,15.89,16.08,1511500.0],["2021-11-24",16.01,16.15,15.77,16.06,871200.0],["2021-11-26",15.26,15.5,14.57,15.16,1563000.0],["2021-11-29",15.38,15.44,14.44,14.51,2411500.0],["2021-11-30",14.27,14.54,13.85,14.24,2201700.0],["2021-12-01",14.73,15.13,14.06,14.06,2992200.0],["2021-12-02",14.27,14.92,14.12,14.58,1609000.0],["2021-12-03",14.55,14.73,14.23,14.54,1170300.0],["2021-12-06",14.82,15.18,14.59,14.77,1383700.0],["2021-12-07",15.05,15.43,14.86,15.0,1410600.0],["2021-12-08",15.11,15.5,14.93,15.25,1279900.0],["2021-12-09",14.93,15.02,14.59,14.86,962300.0],["2021-12-10",15.06,15.32,14.66,15.29,1707300.0],["2021-12-13",15.18,15.29,14.65,14.85,1183500.0],["2021-12-14",14.76,15.53,14.71,15.08,1359200.0],["2021-12-15",14.9,15.4,14.52,15.31,1673600.0],["2021-12-16",15.6,15.83,14.97,15.02,1423400.0],["2021-12-17",14.72,15.47,14.66,15.29,4683400.0],["2021-12-20",14.96,15.19,14.7,15.1,2304200.0],["2021-12-21",15.24,15.75,15.19,15.55,1254700.0],["2021-12-22",15.57,15.69,15.34,15.48,1210200.0],["2021-12-23",15.54,15.67,15.36,15.58,720100.0],["2021-12-27",15.57,15.97,15.39,15.9,942000.0],["2021-12-28",15.7,16.08,15.62,15.96,845900.0],["2021-12-29",15.95,16.14,15.83,15.89,817200.0],["2021-12-30",15.84,16.05,15.67,15.67,698700.0],["2021-12-31",15.73,16.01,15.66,15.93,1392100.0],["2022-01-03",16.02,16.52,16.02,16.28,1367900.0],["2022-01-04",16.45,17.02,16.45,16.78,1506400.0],["2022-01-05",16.86,17.52,16.78,17.25,5495800.0],["2022-01-06",17.43,17.81,17.19,17.75,1846700.0],["2022-01-07",18.47,18.81,18.11,18.26,2741100.0],["2022-01-10",18.27,18.88,18.24,18.37,2098800.0],["2022-01-11",19.03,19.41,18.76,19.33,2487500.0],["2022-01-12",19.67,19.79,19.12,19.26,1557000.0],["2022-01-13",19.4,20.38,19.4,20.09,3301600.0],["2022-01-14",19.79,20.58,19.66,20.41,1839200.0],["2022-01-18",20.12,20.59,20.07,20.38,1876400.0],["2022-01-19",20.55,20.7,19.67,20.51,2359000.0],["2022-01-20",20.58,21.52,20.17,20.24,4005900.0],["2022-01-21",20.07,20.32,19.68,20.0,2563500.0],["2022-01-24",19.54,19.95,19.17,19.83,2553100.0],["2022-01-25",19.45,19.5,18.8,19.22,5331400.0],["2022-01-26",19.39,19.98,18.89,19.15,3806900.0],["2022-01-27",19.4,19.64,18.31,18.63,2286300.0],["2022-01-28",18.32,18.54,17.71,18.41,2119700.0],["2022-01-31",18.25,18.64,18.0,18.29,2234900.0],["2022-02-01",18.6,18.92,18.32,18.81,2636400.0],["2022-02-02",21.22,22.68,20.66,22.02,10506300.0],["2022-02-03",22.18,23.07,21.78,22.46,5075400.0],["2022-02-04",22.39,23.01,22.13,22.71,3445100.0],["2022-02-07",23.1,23.26,22.52,22.94,2047400.0],["2022-02-08",23.18,23.62,22.86,23.54,2016600.0],["2022-02-09",23.74,24.4,23.44,23.86,2015900.0],["2022-02-10",23.4,24.6,23.32,23.57,2580000.0],["2022-02-11",23.31,24.4,22.97,23.99,2120800.0],["2022-02-14",23.89,24.28,23.53,23.89,1754900.0],["2022-02-15",23.92,24.39,23.64,23.93,1381100.0],["2022-02-16",24.11,24.62,24.05,24.2,2476800.0],["2022-02-17",23.8,25.29,23.71,24.7,3171400.0],["2022-02-18",24.49,24.69,23.54,23.97,1646800.0],["2022-02-22",23.87,24.29,23.74,23.88,1627600.0],["2022-02-23",24.07,24.13,23.59,23.68,1463900.0],["2022-02-24",23.25,23.96,23.12,23.77,3047700.0],["2022-02-25",23.97,25.79,23.92,25.46,2526800.0],["2022-02-28",25.11,26.34,25.05,25.74,3197300.0],["2022-03-01",25.71,26.4,25.16,25.46,2191700.0],["2022-03-02",25.65,26.95,25.3,26.49,2359900.0],["2022-03-03",26.57,26.79,25.73,26.16,2161000.0],["2022-03-04",25.84,26.23,25.45,26.05,1892200.0],["2022-03-07",26.27,28.4,25.96,26.48,4181400.0],["2022-03-08",26.26,26.65,25.78,26.0,3209200.0],["2022-03-09",25.99,26.6,24.64,25.67,2956200.0],["2022-03-10",25.75,26.99,25.75,26.98,2196100.0],["2022-03-11",26.7,27.49,26.4,26.5,1653600.0],["2022-03-14",26.17,26.56,25.33,25.74,3317000.0],["2022-03-15",25.28,26.4,25.13,26.37,1972900.0],["2022-03-16",26.6,27.0,25.72,26.34,2110800.0],["2022-03-17",26.16,26.31,25.48,25.85,1723700.0],["2022-03-18",26.05,26.19,25.3,26.08,3589700.0],["2022-03-21",26.47,27.24,26.13,26.44,1335700.0],["2022-03-22",26.66,27.44,26.26,27.07,1745900.0],["2022-03-23",27.06,28.45,26.98,27.97,2689600.0],["2022-03-24",27.96,28.16,27.51,27.91,1737300.0],["2022-03-25",27.94,28.38,27.64,27.91,1159500.0],["2022-03-28",27.55,27.65,26.77,27.09,1152500.0],["2022-03-29",26.32,26.7,25.57,26.49,3234600.0],["2022-03-30",26.46,27.55,26.46,27.54,2760100.0],["2022-03-31",27.53,27.75,26.83,26.84,1496700.0],["2022-04-01",26.96,27.3,26.69,27.0,1547800.0],["2022-04-04",27.08,27.97,26.94,27.85,1951500.0],["2022-04-05",27.78,28.12,27.09,27.72,2432100.0],["2022-04-06",27.57,27.83,27.17,27.73,1207200.0],["2022-04-07",27.86,28.17,27.27,27.67,1259600.0],["2022-04-08",27.83,28.13,27.26,27.42,1259400.0],["2022-04-11",27.55,28.14,27.11,27.21,1159100.0],["2022-04-12",27.4,28.07,26.8,26.98,1196800.0],["2022-04-13",27.4,28.64,26.98,28.43,1639100.0],["2022-04-14",28.42,30.74,28.39,30.33,3471400.0],["2022-04-18",30.4,30.65,29.25,29.4,1694800.0],["2022-04-19",29.37,30.07,28.89,29.73,1225500.0],["2022-04-20",29.68,30.34,29.11,29.96,1196800.0],["2022-04-21",30.14,30.6,29.01,29.11,2662900.0],["2022-04-22",29.03,29.29,28.11,28.56,1313400.0],["2022-04-25",27.73,28.22,26.59,27.63,1949600.0],["2022-04-26",27.56,27.73,26.77,26.94,1483900.0],["2022-04-27",27.66,27.83,26.92,27.22,1120900.0],["2022-04-28",27.49,28.47,27.05,28.03,1201900.0],["2022-04-29",28.2,28.49,26.96,27.18,1738300.0],["2022-05-02",27.22,27.93,26.45,27.17,1936300.0],["2022-05-03",27.05,28.43,26.83,27.92,2018700.0],["2022-05-04",28.3,29.7,27.91,29.04,2330100.0],["2022-05-05",28.74,29.03,26.06,26.62,2458800.0],["2022-05-06",26.69,26.86,25.91,26.69,2681300.0],["2022-05-09",25.96,26.39,25.33,25.61,1815600.0],["2022-05-10",25.55,26.26,25.37,25.68,2443500.0],["2022-05-11",25.84,26.74,25.59,25.76,1668000.0],["2022-05-12",25.89,26.78,25.15,25.77,2881400.0],["2022-05-13",26.09,26.74,25.65,25.73,1562200.0],["2022-05-16",25.96,26.5,25.24,25.63,2800400.0],["2022-05-17",26.12,27.28,26.09,26.96,1810700.0],["2022-05-18",26.92,27.88,26.72,27.04,2661000.0],["2022-05-19",26.5,27.72,25.81,26.14,2059200.0],["2022-05-20",26.19,26.56,24.22,24.73,1790700.0],["2022-05-23",25.12,26.44,24.61,26.18,1480300.0],["2022-05-24",26.0,26.29,25.25,26.18,941600.0],["2022-05-25",26.07,26.84,25.89,26.42,1187100.0],["2022-05-26",26.68,27.47,26.62,27.05,953700.0],["2022-05-27",27.56,27.71,26.68,27.26,966400.0],["2022-05-31",27.26,28.04,27.02,27.5,1234400.0],["2022-06-01",27.61,27.8,25.79,26.58,1492700.0],["2022-06-02",26.96,28.17,26.96,28.0,1201400.0],["2022-06-03",27.9,28.01,26.83,27.34,1215700.0],["2022-06-06",27.32,28.81,27.13,28.57,2332600.0],["2022-06-07",28.6,28.62,28.01,28.48,1136600.0],["2022-06-08",28.06,28.44,26.37,26.93,1522000.0],["2022-06-09",26.65,26.7,25.57,25.65,1106500.0],["2022-06-10",25.15,26.16,24.77,25.55,1209800.0],["2022-06-13",24.45,24.78,23.93,24.11,1612200.0],["2022-06-14",24.0,24.94,23.57,23.65,1817100.0],["2022-06-15",24.04,24.24,23.24,23.53,1593000.0],["2022-06-16",23.02,23.33,21.93,22.07,1779200.0],["2022-06-17",22.11,22.66,21.7,22.42,3868700.0],["2022-06-21",23.11,23.32,22.49,22.89,1661800.0],["2022-06-22",22.15,22.71,21.71,22.65,1480700.0],["2022-06-23",22.69,22.69,20.87,21.57,1702700.0],["2022-06-24",21.78,23.17,21.59,23.17,4275700.0],["2022-06-27",23.67,23.79,22.92,23.39,1139700.0],["2022-06-28",23.63,24.28,23.05,23.11,1270200.0],["2022-06-29",23.16,23.25,21.65,22.41,1359900.0],["2022-06-30",21.95,22.99,21.73,22.71,1043300.0],["2022-07-01",22.41,22.73,21.75,22.33,953200.0],["2022-07-05",21.58,21.83,21.19,21.62,1568800.0],["2022-07-06",21.35,21.85,20.52,20.96,1979500.0],["2022-07-07",21.58,22.16,21.4,21.58,1225600.0],["2022-07-08",21.94,22.17,21.08,21.91,1543800.0],["2022-07-11",21.51,21.97,21.4,21.79,1856600.0],["2022-07-12",21.76,22.99,21.7,22.53,1038900.0],["2022-07-13",22.3,23.0,21.99,22.82,939500.0],["2022-07-14",22.12,22.62,21.88,22.6,1001600.0],["2022-07-15",23.08,23.21,22.08,22.84,968500.0],["2022-07-18",23.07,23.86,22.72,22.9,718700.0],["2022-07-19",23.1,24.22,22.75,24.04,1851900.0],["2022-07-20",23.91,24.45,23.75,24.25,1653100.0],["2022-07-21",23.83,24.21,22.95,23.68,1951400.0],["2022-07-22",23.8,23.97,22.87,23.11,1061200.0],["2022-07-25",23.43,24.02,22.86,23.64,869100.0],["2022-07-26",23.5,24.0,23.27,23.46,881600.0],["2022-07-27",23.48,24.28,23.33,24.1,1154000.0],["2022-07-28",24.5,25.18,24.12,24.73,1221800.0],["2022-07-29",24.9,25.05,24.41,24.89,1317600.0],["2022-08-01",24.64,25.39,24.56,25.06,1433500.0],["2022-08-02",25.06,25.4,24.55,25.04,1648400.0],["2022-08-03",25.12,25.51,24.67,25.35,1194600.0],["2022-08-04",27.5,28.46,26.17,27.4,2796700.0],["2022-08-05",27.79,29.62,27.32,29.02,3075700.0],["2022-08-08",29.53,29.91,28.09,28.91,1825400.0],["2022-08-09",29.19,30.06,28.81,29.74,1678600.0],["2022-08-10",30.2,30.84,29.89,30.79,1727000.0],["2022-08-11",31.22,32.09,30.74,31.29,2638300.0],["2022-08-12",31.27,31.72,30.87,31.41,2654900.0],["2022-08-15",30.73,32.08,29.69,32.05,1551300.0],["2022-08-16",32.79,32.99,32.23,32.46,1371400.0],["2022-08-17",31.75,32.54,31.52,32.52,1742900.0],["2022-08-18",32.56,32.88,32.44,32.85,869300.0],["2022-08-19",32.54,32.57,32.06,32.56,636500.0],["2022-08-22",31.87,32.24,30.96,31.41,2458000.0],["2022-08-23",31.65,32.41,31.52,31.53,1480800.0],["2022-08-24",31.42,32.6,31.13,32.43,963600.0],["2022-08-25",32.53,33.19,32.25,33.09,1927000.0],["2022-08-26",33.19,33.31,32.19,32.34,730700.0],["2022-08-29",31.69,32.59,31.4,32.11,836200.0],["2022-08-30",32.1,32.1,30.92,31.51,853700.0],["2022-08-31",31.51,31.8,29.81,29.93,2357800.0],["2022-09-01",29.09,29.8,28.45,29.79,1674500.0],["2022-09-02",30.36,30.7,29.5,29.73,882000.0],["2022-09-06",30.0,30.5,29.22,29.7,810300.0],["2022-09-07",29.33,30.25,29.09,30.16,894700.0],["2022-09-08",29.9,30.71,29.68,29.94,891700.0],["2022-09-09",30.29,31.25,30.18,31.12,1090000.0],["2022-09-12",31.32,32.0,31.16,31.67,1115800.0],["2022-09-13",30.75,31.46,30.59,30.99,979500.0],["2022-09-14",30.48,30.62,29.73,30.32,1890200.0],["2022-09-15",30.03,31.08,30.0,30.59,1625500.0],["2022-09-16",29.89,30.39,29.43,30.1,3491200.0],["2022-09-19",29.66,31.35,29.66,31.29,1698200.0],["2022-09-20",30.91,31.16,29.88,30.29,1260900.0],["2022-09-21",30.75,31.02,29.67,29.67,858700.0],["2022-09-22",29.92,29.96,28.63,29.04,1162300.0],["2022-09-23",28.13,28.15,27.37,27.86,997800.0],["2022-09-26",27.51,28.84,27.32,28.0,1214300.0],["2022-09-27",28.54,28.91,27.68,28.23,1037500.0],["2022-09-28",28.23,28.9,27.86,28.6,1083700.0],["2022-09-29",28.6,28.81,27.18,27.58,1332800.0],["2022-09-30",27.31,27.68,26.46,26.61,1110800.0],["2022-10-03",27.13,28.71,26.85,28.31,1173300.0],["2022-10-04",29.09,29.58,28.93,29.44,1074200.0],["2022-10-05",28.93,29.48,28.57,28.9,792500.0],["2022-10-06",28.47,29.07,28.27,28.35,720100.0],["2022-10-07",28.26,28.45,27.65,27.96,1282900.0],["2022-10-10",28.27,28.79,28.09,28.2,706400.0],["2022-10-11",27.77,28.13,27.2,27.77,827000.0],["2022-10-12",27.7,27.77,27.1,27.27,587200.0],["2022-10-13",26.36,27.95,25.99,27.75,754300.0],["2022-10-14",28.05,28.69,26.74,27.0,850800.0],["2022-10-17",27.81,28.29,27.62,27.77,775500.0],["2022-10-18",28.37,28.92,28.1,28.48,809200.0],["2022-10-19",28.19,28.62,27.91,28.49,778900.0],["2022-10-20",28.39,28.86,27.81,28.08,657100.0],["2022-10-21",28.35,29.54,28.25,29.26,764600.0],["2022-10-24",29.17,29.28,28.55,29.23,704900.0],["2022-10-25",28.97,30.14,28.79,30.08,733400.0],["2022-10-26",30.59,30.66,29.72,29.86,1442200.0],["2022-10-27",30.06,30.55,29.72,30.03,736400.0],["2022-10-28",29.83,30.38,29.29,29.87,991900.0],["2022-10-31",29.66,30.05,29.07,29.76,911900.0],["2022-11-01",30.23,31.19,30.1,31.09,1881100.0],["2022-11-02",28.6,29.14,26.18,26.33,3425400.0],["2022-11-03",25.85,27.85,25.39,27.33,1938500.0],["2022-11-04",28.25,29.32,27.91,28.88,1858100.0],["2022-11-07",29.15,29.43,28.39,29.07,1080100.0],["2022-11-08",29.28,29.71,28.89,29.59,1721000.0],["2022-11-09",29.5,30.26,29.38,29.54,1099600.0],["2022-11-10",30.32,30.32,29.32,29.97,1238900.0],["2022-11-11",30.41,30.91,28.99,29.17,1459200.0],["2022-11-14",28.72,29.54,28.56,28.87,776000.0],["2022-11-15",29.0,29.58,28.76,29.02,992400.0],["2022-11-16",28.8,29.09,28.24,28.53,618800.0],["2022-11-17",27.95,28.76,27.76,28.76,600900.0],["2022-11-18",29.18,29.37,28.34,28.91,652500.0],["2022-11-21",28.64,29.03,28.28,28.67,768300.0],["2022-11-22",29.01,29.63,28.92,29.45,677400.0],["2022-11-23",29.09,29.35,28.49,29.24,896600.0],["2022-11-25",29.31,29.82,29.17,29.51,290400.0],["2022-11-28",28.93,29.2,27.97,27.98,2173400.0],["2022-11-29",28.47,29.1,28.14,28.63,1216100.0],["2022-11-30",28.72,30.54,28.65,30.51,2150400.0],["2022-12-01",30.38,30.9,29.4,30.02,1808500.0],["2022-12-02",29.67,31.44,29.58,31.12,1296300.0],["2022-12-05",31.2,31.74,30.35,30.39,1001700.0],["2022-12-06",30.42,31.18,30.33,31.15,1117900.0],["2022-12-07",30.89,31.42,30.09,30.2,997800.0],["2022-12-08",31.01,31.61,30.25,30.27,1142200.0],["2022-12-09",30.12,30.68,29.43,29.52,978300.0],["2022-12-12",29.65,30.29,29.35,29.98,1527300.0],["2022-12-13",30.67,30.92,30.06,30.07,1523100.0],["2022-12-14",29.72,30.61,29.67,30.27,2559300.0],["2022-12-15",29.65,29.78,28.91,29.12,2279600.0],["2022-12-16",28.75,29.37,28.6,29.34,2930000.0],["2022-12-19",29.46,29.52,28.45,28.72,1116300.0],["2022-12-20",28.94,29.81,28.87,29.42,913600.0],["2022-12-21",29.85,30.98,29.68,30.97,1590600.0],["2022-12-22",31.04,31.07,29.41,29.99,959500.0],["2022-12-23",30.15,30.38,29.84,30.29,457700.0],["2022-12-27",30.54,31.58,30.41,31.45,1048300.0],["2022-12-28",31.67,31.69,30.14,30.55,1104300.0],["2022-12-29",30.67,30.83,29.9,30.5,712600.0],["2022-12-30",30.37,30.6,29.63,29.86,697500.0],["2023-01-03",30.11,30.67,29.37,29.56,710400.0],["2023-01-04",29.56,31.23,29.54,31.03,1302400.0],["2023-01-05",30.9,32.35,30.45,31.95,1710600.0],["2023-01-06",32.49,33.08,32.21,32.52,1056600.0],["2023-01-09",32.94,33.74,32.37,32.46,1691400.0],["2023-01-10",32.44,33.32,31.6,33.24,1414000.0],["2023-01-11",33.58,34.34,33.2,33.99,1638300.0],["2023-01-12",34.09,34.37,33.26,33.89,2429800.0],["2023-01-13",33.67,35.46,33.26,35.44,1609500.0],["2023-01-17",35.2,35.44,34.6,34.79,1136400.0],["2023-01-18",35.21,35.63,34.48,34.9,1453800.0],["2023-01-19",34.66,34.79,33.64,34.37,1871400.0],["2023-01-20",34.54,35.23,33.91,35.2,858100.0],["2023-01-23",35.63,35.92,35.13,35.51,1013900.0],["2023-01-24",35.13,36.25,34.93,35.56,956800.0],["2023-01-25",35.12,35.28,34.55,34.83,1674800.0],["2023-01-26",35.26,36.64,34.58,36.3,1328500.0],["2023-01-27",36.0,36.45,35.73,36.2,889300.0],["2023-01-30",35.78,36.47,35.78,36.14,776100.0],["2023-01-31",36.14,36.42,35.59,36.39,1488900.0],["2023-02-01",36.27,37.11,35.79,36.74,1692900.0],["2023-02-02",37.0,39.43,36.24,38.82,3040000.0],["2023-02-03",39.02,40.93,38.5,40.1,3047800.0],["2023-02-06",40.27,40.44,38.77,39.25,1869400.0],["2023-02-07",39.05,39.9,38.24,39.81,2070900.0],["2023-02-08",39.44,39.72,38.97,39.18,1030900.0],["2023-02-09",39.47,39.86,38.46,38.54,805400.0],["2023-02-10",38.0,38.91,37.9,38.61,698200.0],["2023-02-13",38.5,39.44,37.92,39.33,621200.0],["2023-02-14",39.0,40.25,38.59,39.97,1005000.0],["2023-02-15",39.53,40.35,39.2,40.26,2002000.0],["2023-02-16",40.27,40.79,40.07,40.34,1262900.0],["2023-02-17",40.54,41.4,40.07,41.24,1926200.0],["2023-02-21",40.94,41.24,40.53,40.6,1316700.0],["2023-02-22",40.3,40.78,39.9,40.36,886200.0],["2023-02-23",40.39,41.06,39.96,40.44,946000.0],["2023-02-24",39.69,39.89,39.01,39.51,1002200.0],["2023-02-27",39.87,40.4,39.5,40.29,1231200.0],["2023-02-28",40.59,41.34,40.35,40.65,2015000.0],["2023-03-01",41.22,41.81,40.84,41.77,1500500.0],["2023-03-02",41.41,42.2,41.17,41.7,1245800.0],["2023-03-03",41.8,43.0,41.23,42.77,2146500.0],["2023-03-06",42.4,43.32,42.22,42.51,1391600.0],["2023-03-07",42.38,42.73,41.88,42.1,1004400.0],["2023-03-08",42.21,42.35,41.4,41.97,897700.0],["2023-03-09",41.95,42.31,40.16,40.41,1117400.0],["2023-03-10",40.37,40.53,38.71,39.08,1239300.0],["2023-03-13",38.08,39.16,37.66,38.3,1661800.0],["2023-03-14",39.54,40.13,38.59,39.08,2102900.0],["2023-03-15",37.46,37.7,35.57,36.36,2540700.0],["2023-03-16",35.78,37.71,35.67,37.58,2415800.0],["2023-03-17",37.57,37.57,35.93,36.16,4042100.0],["2023-03-20",36.81,37.76,36.66,37.5,1340300.0],["2023-03-21",38.7,39.1,38.43,38.8,1595500.0],["2023-03-22",38.78,39.07,37.93,37.95,1058500.0],["2023-03-23",38.15,39.07,37.29,37.76,961500.0],["2023-03-24",37.07,37.93,36.46,37.73,1171200.0],["2023-03-27",38.35,38.66,37.84,38.12,979800.0],["2023-03-28",38.07,38.66,37.87,38.08,901600.0],["2023-03-29",38.71,39.34,38.24,38.57,666900.0],["2023-03-30",39.1,39.49,38.68,38.96,990500.0],["2023-03-31",39.27,39.47,38.83,39.46,1320500.0],["2023-04-03",39.43,39.7,38.56,39.33,747500.0],["2023-04-04",39.09,39.6,37.4,38.44,1246100.0],["2023-04-05",37.85,38.14,36.58,37.64,924100.0],["2023-04-06",37.54,37.86,37.18,37.63,742400.0],["2023-04-10",37.76,38.57,37.7,38.21,845100.0],["2023-04-11",38.87,39.2,38.46,38.57,564800.0],["2023-04-12",38.9,39.17,38.44,38.71,474500.0],["2023-04-13",38.97,39.23,38.67,39.05,505500.0],["2023-04-14",38.11,38.25,37.0,37.74,1308300.0],["2023-04-17",37.97,38.67,37.67,38.56,1397100.0],["2023-04-18",38.89,39.83,38.56,39.69,946200.0],["2023-04-19",39.14,39.42,38.76,39.2,1013900.0],["2023-04-20",38.45,39.22,38.45,38.83,737100.0],["2023-04-21",38.47,38.64,37.85,38.48,815000.0],["2023-04-24",38.45,38.79,38.09,38.43,665500.0],["2023-04-25",37.48,38.01,37.15,37.99,876300.0],["2023-04-26",37.93,38.16,37.46,37.59,991300.0],["2023-04-27",37.93,38.6,37.56,38.36,767500.0],["2023-04-28",38.08,38.67,37.7,38.62,1189400.0],["2023-05-01",38.76,38.98,37.3,37.92,976900.0],["2023-05-02",37.53,38.42,37.08,38.31,1068400.0],["2023-05-03",38.28,38.73,37.73,38.0,1294800.0],["2023-05-04",36.92,37.1,35.08,35.36,3053200.0],["2023-05-05",36.0,37.1,35.85,36.84,1656900.0],["2023-05-08",37.89,38.72,37.06,37.73,1021600.0],["2023-05-09",37.59,38.21,37.2,37.75,1939800.0],["2023-05-10",38.46,38.64,37.03,37.71,1487600.0],["2023-05-11",36.99,37.1,36.13,36.27,797000.0],["2023-05-12",36.3,36.44,34.92,35.13,1217400.0],["2023-05-15",35.6,36.65,35.14,36.38,1283100.0],["2023-05-16",36.02,36.19,34.9,34.97,1100400.0],["2023-05-17",35.5,36.69,35.29,36.34,1388100.0],["2023-05-18",36.16,36.83,35.66,36.52,1429600.0],["2023-05-19",36.93,36.93,36.27,36.61,1215900.0],["2023-05-22",36.93,37.53,36.73,37.42,1021000.0],["2023-05-23",37.08,37.32,36.62,37.04,762800.0],["2023-05-24",36.61,36.61,35.42,35.79,793300.0],["2023-05-25",35.68,35.96,35.02,35.31,828600.0],["2023-05-26",35.68,35.77,34.77,35.0,756600.0],["2023-05-30",34.9,34.94,34.35,34.6,678800.0],["2023-05-31",34.48,34.67,34.1,34.58,1137500.0],["2023-06-01",34.7,36.33,34.51,36.29,1396800.0],["2023-06-02",37.62,38.97,37.1,38.78,1558600.0],["2023-06-05",38.88,38.88,37.24,37.49,845600.0],["2023-06-06",37.12,38.81,37.12,38.48,1091800.0],["2023-06-07",38.87,39.71,38.42,39.2,1181400.0],["2023-06-08",39.19,39.93,38.78,39.5,795100.0],["2023-06-09",39.59,39.65,39.01,39.38,429700.0],["2023-06-12",39.21,40.14,39.12,39.62,787000.0],["2023-06-13",40.0,40.99,39.62,40.74,1368400.0],["2023-06-14",41.0,41.0,39.22,39.67,1061100.0],["2023-06-15",39.04,39.65,38.82,39.54,812200.0],["2023-06-16",39.65,39.65,38.57,39.29,3098400.0],["2023-06-20",38.96,40.82,38.73,40.36,1523000.0],["2023-06-21",40.13,41.51,40.02,41.29,1019900.0],["2023-06-22",41.0,41.0,39.82,40.34,963700.0],["2023-06-23",39.41,39.91,39.1,39.25,1783100.0],["2023-06-26",39.47,40.37,38.93,40.01,761400.0],["2023-06-27",40.0,40.93,39.55,40.83,680600.0],["2023-06-28",40.52,41.76,40.22,41.59,1078900.0],["2023-06-29",41.51,43.25,41.38,43.19,1981400.0],["2023-06-30",43.77,44.39,43.07,44.23,1681100.0],["2023-07-03",44.04,44.8,43.88,44.61,1120700.0],["2023-07-05",43.85,44.16,43.39,43.91,1141700.0],["2023-07-06",43.54,43.89,42.64,43.42,1091000.0],["2023-07-07",43.73,44.98,43.34,44.24,1117900.0],["2023-07-10",44.01,46.11,43.9,46.05,1483100.0],["2023-07-11",46.5,46.54,44.98,45.51,1531400.0],["2023-07-12",46.43,47.27,45.54,45.62,1698400.0],["2023-07-13",45.89,46.6,45.2,46.53,1425600.0],["2023-07-14",46.45,46.64,45.54,45.65,843900.0],["2023-07-17",45.54,45.72,44.67,44.84,1104900.0],["2023-07-18",44.87,45.76,44.66,45.56,1311100.0],["2023-07-19",45.61,45.99,44.83,45.46,902100.0],["2023-07-20",46.26,46.26,45.33,45.78,574900.0],["2023-07-21",45.95,46.2,45.01,45.35,704200.0],["2023-07-24",45.42,46.12,45.33,45.73,668800.0],["2023-07-25",45.76,46.73,45.74,46.28,945400.0],["2023-07-26",45.99,47.1,45.83,46.96,1093000.0],["2023-07-27",47.26,47.36,46.12,46.45,820000.0],["2023-07-28",46.55,47.22,46.24,47.01,697800.0],["2023-07-31",47.3,47.84,47.29,47.68,902300.0],["2023-08-01",47.21,47.92,46.81,46.92,1743600.0],["2023-08-02",45.82,45.93,44.26,45.07,1351500.0],["2023-08-03",44.53,44.92,43.77,44.16,1232400.0],["2023-08-04",44.07,44.64,43.57,43.64,1072700.0],["2023-08-07",43.92,44.9,43.91,44.54,836400.0],["2023-08-08",44.24,44.24,43.04,43.88,971300.0],["2023-08-09",43.98,43.98,42.68,43.28,1069500.0],["2023-08-10",43.57,44.37,43.43,44.16,848500.0],["2023-08-11",43.99,44.02,43.15,43.26,834000.0],["2023-08-14",43.24,43.39,42.57,43.36,609500.0],["2023-08-15",43.04,43.32,42.72,43.03,1007100.0],["2023-08-16",43.01,44.35,43.01,43.9,1334600.0],["2023-08-17",44.44,44.75,43.61,43.64,969800.0],["2023-08-18",43.04,44.77,43.0,44.51,1116500.0],["2023-08-21",44.55,44.73,43.54,43.98,907900.0],["2023-08-22",44.43,44.72,44.02,44.57,638100.0],["2023-08-23",44.56,44.67,43.93,44.16,1242500.0],["2023-08-24",43.58,44.24,43.3,43.7,895200.0],["2023-08-25",44.07,44.28,43.03,43.74,738100.0],["2023-08-28",43.81,44.79,43.81,43.89,573500.0],["2023-08-29",43.85,44.8,43.47,44.78,567200.0],["2023-08-30",44.73,45.69,44.53,45.27,599600.0],["2023-08-31",45.27,45.77,45.25,45.33,591700.0],["2023-09-01",45.88,46.43,45.78,46.13,609500.0],["2023-09-05",45.42,45.42,44.16,45.09,744700.0],["2023-09-06",45.36,45.78,44.44,44.93,563700.0],["2023-09-07",44.49,44.92,43.92,44.89,566100.0],["2023-09-08",44.9,45.34,44.39,44.49,470000.0],["2023-09-11",45.07,45.36,44.49,44.55,538400.0],["2023-09-12",44.21,44.89,44.13,44.66,514000.0],["2023-09-13",44.38,44.62,43.2,43.73,1061200.0],["2023-09-14",44.55,45.23,43.93,45.1,1084900.0],["2023-09-15",44.8,45.27,44.05,44.55,2680400.0],["2023-09-18",44.38,44.83,43.84,43.85,974300.0],["2023-09-19",44.04,44.42,43.26,43.54,984800.0],["2023-09-20",43.77,44.55,42.72,42.81,684400.0],["2023-09-21",42.33,42.33,41.34,41.71,751500.0],["2023-09-22",41.92,42.77,41.7,42.2,798900.0],["2023-09-25",41.78,42.6,41.65,42.32,459700.0],["2023-09-26",42.09,42.25,41.19,41.27,773400.0],["2023-09-27",41.61,42.04,41.06,41.33,613400.0],["2023-09-28",41.45,42.6,41.45,42.09,711600.0],["2023-09-29",42.53,42.65,41.04,41.15,1309200.0],["2023-10-02",40.97,41.27,40.46,40.88,1042100.0],["2023-10-03",40.58,41.32,40.39,40.66,800000.0],["2023-10-04",40.69,40.78,39.81,40.15,759800.0],["2023-10-05",39.97,40.43,39.43,39.63,954700.0],["2023-10-06",39.93,40.11,39.15,39.55,1627900.0],["2023-10-09",39.3,40.14,39.21,39.97,841100.0],["2023-10-10",39.99,41.13,39.99,40.78,893500.0],["2023-10-11",40.94,41.28,40.61,41.22,668500.0],["2023-10-12",40.78,41.22,39.09,39.6,1347100.0],["2023-10-13",39.81,39.9,37.4,37.48,1424300.0],["2023-10-16",37.79,38.39,37.6,37.63,1243300.0],["2023-10-17",37.15,38.96,37.02,38.61,1274300.0],["2023-10-18",37.85,38.15,37.12,38.06,1831400.0],["2023-10-19",37.88,38.03,36.18,36.45,1607300.0],["2023-10-20",36.36,36.57,35.35,35.58,1237700.0],["2023-10-23",35.58,36.82,35.03,36.18,1576400.0],["2023-10-24",36.72,36.81,36.05,36.57,1542200.0],["2023-10-25",36.59,37.05,36.21,36.49,1059700.0],["2023-10-26",36.65,38.47,36.65,37.71,1808900.0],["2023-10-27",37.81,38.0,36.78,37.59,1505900.0],["2023-10-30",38.03,38.23,37.04,37.67,894200.0],["2023-10-31",37.85,38.11,37.65,37.77,1047200.0],["2023-11-01",37.81,37.95,36.7,37.33,2205200.0],["2023-11-02",38.81,41.24,37.94,40.65,2450700.0],["2023-11-03",41.83,42.12,40.55,41.7,2047300.0],["2023-11-06",41.77,42.76,41.77,42.43,1689000.0],["2023-11-07",41.9,42.66,41.9,42.52,1275100.0],["2023-11-08",42.54,43.55,42.4,43.35,1383900.0],["2023-11-09",43.67,43.72,42.46,42.66,1291900.0],["2023-11-10",42.93,43.82,42.8,43.69,1176000.0],["2023-11-13",43.73,44.72,43.44,44.45,1056500.0],["2023-11-14",45.65,45.74,44.62,45.37,1611400.0],["2023-11-15",45.39,45.77,44.8,44.9,770100.0],["2023-11-16",44.76,45.0,44.05,44.27,1465200.0],["2023-11-17",44.78,45.57,44.26,44.39,842800.0],["2023-11-20",44.28,44.95,43.96,44.59,845000.0],["2023-11-21",44.36,44.83,43.97,43.99,620500.0],["2023-11-22",44.3,44.45,43.69,43.72,681900.0],["2023-11-24",43.61,44.25,43.6,44.14,344400.0],["2023-11-27",44.0,44.71,43.39,44.65,1127700.0],["2023-11-28",44.65,44.79,43.55,44.24,1285400.0],["2023-11-29",44.37,45.46,42.05,42.47,2154600.0],["2023-11-30",43.28,44.18,43.01,43.95,2003600.0],["2023-12-01",43.96,44.02,43.01,43.06,3701600.0],["2023-12-04",42.0,42.81,41.41,42.33,2271000.0],["2023-12-05",42.23,42.38,40.19,40.27,2513700.0],["2023-12-06",40.54,41.14,39.84,39.85,1568500.0],["2023-12-07",39.85,40.02,39.33,39.91,1227000.0],["2023-12-08",39.03,40.34,39.03,39.75,1473000.0],["2023-12-11",39.91,41.06,39.62,40.91,1838700.0],["2023-12-12",40.84,40.97,40.1,40.57,1158000.0],["2023-12-13",40.53,41.75,40.1,41.45,1327400.0],["2023-12-14",42.52,43.16,42.1,42.98,1917700.0],["2023-12-15",43.18,43.43,42.38,42.72,3824300.0],["2023-12-18",43.53,43.79,42.66,42.67,977700.0],["2023-12-19",43.14,44.47,42.75,44.21,1600900.0],["2023-12-20",43.89,45.44,43.8,44.57,1566600.0],["2023-12-21",45.21,45.37,44.64,45.32,902500.0],["2023-12-22",45.52,45.96,45.08,45.61,672800.0],["2023-12-26",45.81,46.34,45.64,46.25,574500.0],["2023-12-27",46.3,46.44,45.91,46.18,706000.0],["2023-12-28",46.0,46.57,45.9,46.28,776300.0],["2023-12-29",46.14,46.35,45.33,45.47,782700.0],["2024-01-02",44.89,45.64,43.93,44.3,1381900.0],["2024-01-03",43.84,43.84,42.53,42.74,1236600.0],["2024-01-04",43.06,44.11,43.0,43.68,1506200.0],["2024-01-05",43.37,43.99,42.94,43.2,855500.0],["2024-01-08",42.83,43.53,42.34,43.51,551400.0],["2024-01-09",43.0,43.0,41.88,42.07,805500.0],["2024-01-10",41.9,42.92,41.52,42.7,1007700.0],["2024-01-11",42.51,42.81,41.62,42.66,1578300.0],["2024-01-12",43.16,43.7,42.48,42.91,993300.0],["2024-01-16",42.6,42.9,42.15,42.36,914700.0],["2024-01-17",41.43,42.48,41.32,41.74,959300.0],["2024-01-18",41.99,42.56,41.33,42.56,839400.0],["2024-01-19",42.79,42.92,41.09,42.01,1066500.0],["2024-01-22",42.13,43.11,41.76,42.92,977300.0],["2024-01-23",43.63,43.98,43.01,43.06,1328700.0],["2024-01-24",43.59,43.62,42.69,42.95,1008900.0],["2024-01-25",42.74,42.85,39.74,40.73,3010300.0],["2024-01-26",41.24,41.41,40.75,41.13,941200.0],["2024-01-29",41.1,41.68,40.55,41.66,1112800.0],["2024-01-30",41.22,41.45,40.47,41.35,2191200.0],["2024-01-31",41.81,41.96,40.61,40.87,2148300.0],["2024-02-01",40.01,41.0,38.04,38.55,3979400.0],["2024-02-02",38.53,39.75,38.33,39.15,1790900.0],["2024-02-05",38.51,38.89,38.08,38.62,1505900.0],["2024-02-06",38.61,39.55,38.42,39.05,1406700.0],["2024-02-07",39.21,40.31,39.04,40.14,1392300.0],["2024-02-08",40.0,40.87,39.71,40.75,1276900.0],["2024-02-09",40.75,42.49,40.75,42.25,1941300.0],["2024-02-12",42.44,43.79,42.44,43.08,1920200.0],["2024-02-13",41.88,43.21,41.37,41.68,1808000.0],["2024-02-14",41.91,44.75,41.91,44.44,2267200.0],["2024-02-15",44.5,46.92,44.5,46.61,2621100.0],["2024-02-16",46.49,47.42,45.53,45.69,2096800.0],["2024-02-20",45.0,45.18,44.15,44.65,1307600.0],["2024-02-21",44.93,46.07,44.48,45.86,1321100.0],["2024-02-22",45.74,46.51,45.61,46.46,972600.0],["2024-02-23",46.31,46.88,45.76,46.73,881000.0],["2024-02-26",45.91,47.28,45.91,47.14,1191600.0],["2024-02-27",47.65,48.95,47.54,48.88,1442000.0],["2024-02-28",48.27,49.48,48.27,48.61,1309700.0],["2024-02-29",49.0,49.85,48.63,49.18,2304900.0],["2024-03-01",49.36,50.48,48.9,49.24,1162500.0],["2024-03-04",49.27,50.08,49.22,49.81,1271300.0],["2024-03-05",49.49,50.75,49.29,49.73,1467100.0],["2024-03-06",50.43,50.58,49.4,49.65,699600.0],["2024-03-07",50.25,51.25,50.19,51.0,930000.0],["2024-03-08",51.61,51.95,50.6,50.63,792700.0],["2024-03-11",50.23,50.41,48.3,49.42,992500.0],["2024-03-12",49.32,49.55,47.8,48.3,2021900.0],["2024-03-13",48.15,49.96,48.06,49.0,1885800.0],["2024-03-14",48.51,49.07,47.68,48.25,1352000.0],["2024-03-15",47.93,49.64,47.81,49.37,2414200.0],["2024-03-18",49.37,49.52,47.84,47.87,1865000.0],["2024-03-19",48.0,48.67,47.65,48.14,1236400.0],["2024-03-20",48.16,48.99,47.58,48.6,996500.0],["2024-03-21",49.08,49.43,48.57,48.81,1283800.0],["2024-03-22",48.74,49.84,48.72,49.55,693400.0],["2024-03-25",50.16,50.9,49.95,49.95,873400.0],["2024-03-26",50.13,50.54,49.68,50.21,631000.0],["2024-03-27",50.65,50.94,50.14,50.92,728100.0],["2024-03-28",50.96,51.48,50.64,51.17,1033900.0],["2024-04-01",51.29,51.44,50.52,51.01,481100.0],["2024-04-02",50.76,50.86,49.77,50.65,1014300.0],["2024-04-03",50.51,51.44,50.2,50.75,940900.0],["2024-04-04",51.0,51.6,50.23,50.5,846800.0],["2024-04-05",50.37,51.86,50.24,51.73,707500.0],["2024-04-08",52.0,52.48,51.48,51.79,760300.0],["2024-04-09",52.27,52.46,50.97,51.74,863600.0],["2024-04-10",50.43,51.08,49.63,50.07,989200.0],["2024-04-11",51.04,52.2,50.94,52.09,1034000.0],["2024-04-12",52.5,52.5,50.95,51.64,809800.0],["2024-04-15",52.12,52.98,50.69,51.09,875100.0],["2024-04-16",50.18,51.53,49.8,51.17,692400.0],["2024-04-17",51.92,51.92,50.64,50.73,756600.0],["2024-04-18",50.84,51.97,50.39,51.1,999000.0],["2024-04-19",50.94,51.62,50.09,50.56,906500.0],["2024-04-22",50.61,50.89,49.4,49.76,1331600.0],["2024-04-23",49.27,49.4,48.41,49.1,1272200.0],["2024-04-24",48.95,49.45,48.15,49.22,1124300.0],["2024-04-25",48.91,50.18,47.9,49.84,1274400.0],["2024-04-26",50.26,51.82,49.46,51.75,1188700.0],["2024-04-29",51.69,52.29,51.23,51.9,1437800.0],["2024-04-30",54.73,61.58,53.7,59.7,5627500.0],["2024-05-01",61.25,61.25,58.29,58.85,2452500.0],["2024-05-02",59.48,59.63,57.75,58.05,2156900.0],["2024-05-03",58.88,59.13,57.5,58.16,1831100.0],["2024-05-06",59.15,59.69,58.52,59.08,1422500.0],["2024-05-07",59.33,60.38,58.97,59.81,1103900.0],["2024-05-08",59.47,60.78,59.22,60.2,1142000.0],["2024-05-09",60.12,61.47,59.61,61.18,1121100.0],["2024-05-10",61.46,61.97,60.62,60.73,950300.0],["2024-05-13",60.96,61.05,59.75,59.92,1040900.0],["2024-05-14",60.75,61.0,59.85,60.36,1093100.0],["2024-05-15",60.58,62.44,60.53,61.61,1279000.0],["2024-05-16",61.73,62.21,60.55,60.6,897000.0],["2024-05-17",60.89,61.31,60.18,60.27,1678800.0],["2024-05-20",60.43,61.7,60.11,60.73,1053600.0],["2024-05-21",60.44,61.37,60.33,60.49,1428000.0],["2024-05-22",60.28,60.99,59.18,59.35,1541900.0],["2024-05-23",59.3,59.77,58.69,59.25,946500.0],["2024-05-24",59.56,60.66,59.18,60.53,1190700.0],["2024-05-28",61.0,61.43,60.33,61.32,1654400.0],["2024-05-29",60.68,61.18,60.01,60.43,953600.0],["2024-05-30",60.45,61.28,60.14,61.19,924700.0],["2024-05-31",61.32,61.75,59.79,61.34,1445100.0],["2024-06-03",61.54,61.9,59.85,60.75,826300.0],["2024-06-04",60.31,60.31,58.55,58.64,960200.0],["2024-06-05",58.69,60.4,58.25,60.28,756900.0],["2024-06-06",60.04,60.42,58.88,59.37,788500.0],["2024-06-07",59.06,59.77,58.13,58.34,939600.0],["2024-06-10",57.73,58.68,57.5,57.96,1837800.0],["2024-06-11",57.39,58.44,56.29,58.09,2231700.0],["2024-06-12",59.3,59.73,57.94,58.39,1282000.0],["2024-06-13",58.1,58.46,56.23,57.11,2067900.0],["2024-06-14",55.62,55.94,50.38,53.35,5024300.0],["2024-06-17",53.32,55.19,52.51,54.87,2500500.0],["2024-06-18",55.21,55.5,54.04,55.2,1501100.0],["2024-06-20",55.07,55.62,54.17,54.47,1581300.0],["2024-06-21",54.14,54.47,53.36,54.07,4536000.0],["2024-06-24",54.29,55.67,53.83,53.95,1629800.0],["2024-06-25",53.88,55.25,53.48,55.16,1396000.0],["2024-06-26",55.04,57.53,54.77,56.27,2035000.0],["2024-06-27",56.32,56.88,55.93,56.52,1478100.0],["2024-06-28",57.16,57.51,55.23,55.45,16824100.0],["2024-07-01",55.8,56.15,54.24,54.26,1158200.0],["2024-07-02",54.29,56.02,53.9,55.91,1209100.0],["2024-07-03",56.31,57.74,55.65,57.43,1156400.0],["2024-07-05",57.14,57.6,56.07,56.36,1040100.0],["2024-07-08",56.84,58.47,56.44,58.2,1111100.0],["2024-07-09",57.91,58.47,57.27,57.53,738000.0],["2024-07-10",57.99,58.54,57.38,57.89,890600.0],["2024-07-11",58.79,58.95,57.57,57.87,1089700.0],["2024-07-12",59.0,59.64,58.39,58.53,1086900.0],["2024-07-15",58.98,60.59,58.87,59.31,976500.0],["2024-07-16",59.04,62.3,59.04,62.06,1071500.0],["2024-07-17",61.77,62.42,59.34,59.78,1050500.0],["2024-07-18",59.89,60.37,58.41,59.06,947100.0],["2024-07-19",59.28,59.28,58.11,58.52,675600.0],["2024-07-22",58.85,59.55,58.48,59.28,534500.0],["2024-07-23",59.06,63.12,58.82,63.0,1541500.0],["2024-07-24",62.67,63.06,60.26,60.3,1032200.0],["2024-07-25",62.23,65.62,61.54,64.28,1902000.0],["2024-07-26",64.24,66.43,64.18,65.54,1257000.0],["2024-07-29",65.61,65.77,63.81,64.86,1127100.0],["2024-07-30",65.23,66.38,65.11,65.57,1288500.0],["2024-07-31",66.14,68.92,65.91,67.71,1500100.0],["2024-08-01",67.48,68.22,65.36,66.41,1552900.0],["2024-08-02",63.86,64.31,61.62,62.22,1169600.0],["2024-08-05",57.2,61.66,56.33,60.97,2649300.0],["2024-08-06",58.11,62.52,57.32,59.86,2582800.0],["2024-08-07",61.75,62.61,59.31,59.38,1195200.0],["2024-08-08",60.01,62.49,59.73,62.05,1002100.0],["2024-08-09",62.14,62.81,61.17,62.31,1119100.0],["2024-08-12",62.42,62.53,61.47,62.05,1504800.0],["2024-08-13",62.45,63.06,61.17,62.97,721000.0],["2024-08-14",63.23,63.75,62.51,63.46,779100.0],["2024-08-15",64.86,65.37,63.7,64.28,841800.0],["2024-08-16",64.04,64.46,63.67,64.03,511600.0],["2024-08-19",63.94,64.41,63.56,64.31,345300.0],["2024-08-20",64.19,64.32,63.05,63.41,665800.0],["2024-08-21",63.97,65.4,63.61,65.33,639900.0],["2024-08-22",65.34,65.75,64.89,65.14,657900.0],["2024-08-23",65.48,67.25,65.2,67.17,586100.0],["2024-08-26",67.46,67.46,66.02,66.15,502000.0],["2024-08-27",65.75,66.04,64.99,65.38,660000.0],["2024-08-28",65.37,65.78,64.58,64.93,460300.0],["2024-08-29",65.25,65.76,64.42,64.51,717600.0],["2024-08-30",64.78,65.05,63.5,63.88,1249400.0],["2024-09-03",64.71,65.19,60.09,60.27,1937600.0],["2024-09-04",59.82,61.1,59.16,59.79,6472200.0],["2024-09-05",60.03,60.22,57.98,59.94,3058700.0],["2024-09-06",59.8,60.08,57.3,58.13,2498700.0],["2024-09-09",58.8,60.51,58.45,59.22,2083200.0],["2024-09-10",59.22,60.17,58.71,59.53,1256400.0],["2024-09-11",58.97,61.58,58.74,61.38,1487900.0],["2024-09-12",61.69,63.37,61.42,62.2,1191200.0],["2024-09-13",62.12,62.77,60.84,61.77,1850100.0],["2024-09-16",61.61,63.09,61.17,61.61,1456800.0],["2024-09-17",61.61,61.96,60.66,61.84,778000.0],["2024-09-18",62.17,63.35,61.35,62.28,635200.0],["2024-09-19",64.23,64.8,62.76,64.68,760700.0],["2024-09-20",64.45,64.88,63.5,63.84,2188100.0],["2024-09-23",65.44,65.82,64.43,65.02,719100.0],["2024-09-24",65.77,66.0,64.36,64.64,1031000.0],["2024-09-25",64.71,65.72,64.27,65.42,1080600.0],["2024-09-26",66.46,67.47,65.14,65.32,1462800.0],["2024-09-27",66.2,67.39,65.62,66.27,1601900.0],["2024-09-30",65.66,67.03,65.66,66.91,1022900.0],["2024-10-01",66.57,67.09,65.81,65.96,1115700.0],["2024-10-02",65.72,67.07,64.79,65.59,1351100.0],["2024-10-03",65.59,66.1,63.77,63.91,1476100.0],["2024-10-04",64.96,65.45,64.0,65.09,918200.0],["2024-10-07",64.48,65.02,64.02,64.64,626300.0],["2024-10-08",64.42,64.93,63.62,64.0,1445000.0],["2024-10-09",63.69,63.76,62.02,62.83,1661200.0],["2024-10-10",61.28,62.97,60.56,62.94,1244700.0],["2024-10-11",63.0,64.38,63.0,63.56,672900.0],["2024-10-14",63.4,63.45,62.41,62.8,1010400.0],["2024-10-15",62.23,63.16,61.7,62.55,905300.0],["2024-10-16",63.04,63.43,62.29,63.02,720400.0],["2024-10-17",63.42,64.08,62.8,63.33,711200.0],["2024-10-18",63.57,63.67,62.86,63.12,735700.0],["2024-10-21",63.67,64.64,63.25,63.38,958000.0],["2024-10-22",63.21,63.65,62.57,63.14,731400.0],["2024-10-23",62.68,64.11,62.68,62.86,974800.0],["2024-10-24",61.98,62.26,60.41,61.49,1684700.0],["2024-10-25",61.55,62.46,61.21,61.38,1183500.0],["2024-10-28",61.75,63.3,61.3,63.22,1734500.0],["2024-10-29",58.16,60.24,56.5,56.82,5878300.0],["2024-10-30",56.16,56.77,54.13,54.21,3070000.0],["2024-10-31",54.0,54.42,52.62,52.71,2539600.0],["2024-11-01",53.39,54.21,52.45,53.42,1961000.0],["2024-11-04",53.0,54.08,52.92,53.51,1534300.0],["2024-11-05",53.8,54.83,53.19,54.01,2645200.0],["2024-11-06",57.1,58.14,54.91,58.11,3330900.0],["2024-11-07",58.12,58.2,56.72,57.33,2106500.0],["2024-11-08",57.38,58.59,57.05,58.29,1651700.0],["2024-11-11",58.7,60.08,58.7,59.5,1453800.0],["2024-11-12",59.0,59.62,57.99,58.76,1422600.0],["2024-11-13",58.81,58.93,57.95,58.37,1296600.0],["2024-11-14",58.44,58.89,55.87,56.19,1494300.0],["2024-11-15",56.35,56.98,55.76,56.17,1256200.0],["2024-11-18",56.17,57.21,55.99,56.79,766000.0],["2024-11-19",55.97,58.39,55.97,58.23,1175800.0],["2024-11-20",58.3,58.7,57.75,58.02,741400.0],["2024-11-21",58.1,59.21,57.74,58.16,1152400.0],["2024-11-22",58.24,60.15,58.19,59.3,1062800.0],["2024-11-25",59.69,60.55,59.26,60.15,1465200.0],["2024-11-26",60.08,60.83,59.17,60.63,881300.0],["2024-11-27",60.81,61.2,59.77,60.12,734400.0],["2024-11-29",60.21,60.89,60.07,60.17,643200.0],["2024-12-02",60.44,60.44,59.42,59.7,1346100.0],["2024-12-03",59.77,60.85,59.45,59.74,1044900.0],["2024-12-04",58.99,60.37,58.99,59.9,1344000.0],["2024-12-05",60.0,60.11,58.25,58.48,877400.0],["2024-12-06",58.94,58.97,56.91,57.55,1216900.0],["2024-12-09",58.66,58.94,56.57,56.69,1455000.0],["2024-12-10",57.05,58.29,56.23,57.09,1565400.0],["2024-12-11",57.29,58.11,57.02,57.28,1261200.0],["2024-12-12",56.9,57.53,55.97,56.01,850100.0],["2024-12-13",55.92,56.94,55.46,56.5,1214500.0],["2024-12-16",56.51,57.2,56.34,56.53,1589600.0],["2024-12-17",55.99,56.42,55.02,55.25,1714800.0],["2024-12-18",55.55,56.78,53.78,54.21,2066900.0],["2024-12-19",54.25,55.29,53.84,54.23,2142900.0],["2024-12-20",53.69,55.25,53.37,54.46,6678400.0],["2024-12-23",54.33,55.4,53.97,55.23,1118700.0],["2024-12-24",55.23,55.82,54.93,55.82,433200.0],["2024-12-26",55.49,56.23,55.25,56.14,735500.0],["2024-12-27",55.58,56.31,55.0,55.45,749700.0],["2024-12-30",54.86,55.22,54.0,54.87,917100.0],["2024-12-31",55.14,55.46,54.92,55.04,988300.0],["2025-01-02",55.49,56.24,55.0,55.03,1394500.0],["2025-01-03",55.14,56.47,55.14,56.11,1578500.0],["2025-01-06",57.07,57.42,55.83,56.32,1509300.0],["2025-01-07",56.39,56.82,54.84,55.52,904000.0],["2025-01-08",55.45,55.69,54.81,55.58,1438400.0],["2025-01-10",55.13,55.54,54.65,55.09,1166700.0],["2025-01-13",54.61,55.38,54.49,55.0,1424800.0],["2025-01-14",55.82,56.7,55.56,56.49,1316100.0],["2025-01-15",57.68,58.15,57.06,57.1,849900.0],["2025-01-16",57.17,57.74,56.77,57.47,560400.0],["2025-01-17",58.08,58.24,57.06,57.18,954100.0],["2025-01-21",58.27,59.17,57.96,58.47,1005600.0],["2025-01-22",58.67,58.75,57.4,57.46,603500.0],["2025-01-23",57.67,59.27,57.57,58.98,890000.0],["2025-01-24",59.37,59.45,58.02,58.56,914800.0],["2025-01-27",57.68,57.69,55.93,56.29,1105100.0],["2025-01-28",57.22,58.06,56.24,57.93,2724600.0],["2025-01-29",58.1,60.47,58.1,60.22,2010400.0],["2025-01-30",60.17,60.2,57.5,57.79,1872900.0],["2025-01-31",58.0,58.56,57.04,57.09,1539600.0],["2025-02-03",56.24,58.26,55.14,57.96,2400700.0],["2025-02-04",64.01,66.0,61.66,63.72,4645900.0],["2025-02-05",64.17,65.86,62.67,65.86,2070200.0],["2025-02-06",66.52,66.8,62.74,63.51,2335100.0],["2025-02-07",64.0,64.55,62.42,62.76,1654700.0],["2025-02-10",63.96,64.18,62.75,63.21,1413200.0],["2025-02-11",63.46,63.72,61.6,61.86,1291000.0],["2025-02-12",61.21,61.93,60.27,60.78,2045800.0],["2025-02-13",60.78,61.58,59.28,61.23,1511300.0],["2025-02-14",61.84,62.08,60.82,61.04,1293700.0],["2025-02-18",61.59,62.76,61.06,62.16,1387700.0],["2025-02-19",61.78,62.89,61.35,61.42,1194400.0],["2025-02-20",61.31,62.41,60.6,60.91,1149900.0],["2025-02-21",61.3,61.41,57.48,58.03,1150700.0],["2025-02-24",58.48,58.59,56.9,57.15,1545200.0],["2025-02-25",56.83,58.15,55.77,56.32,1644100.0],["2025-02-26",56.85,57.76,56.45,56.73,1596100.0],["2025-02-27",56.55,57.87,56.22,56.91,1869900.0],["2025-02-28",56.74,58.27,56.68,58.16,1604500.0],["2025-03-03",59.7,60.72,57.46,57.81,2617300.0],["2025-03-04",56.54,57.37,53.8,56.22,2089200.0],["2025-03-05",56.36,58.01,56.32,57.85,1159600.0],["2025-03-06",57.2,58.41,56.59,57.24,1341400.0],["2025-03-07",56.66,57.24,52.36,55.26,2230300.0],["2025-03-10",53.06,53.98,49.68,51.05,3341000.0],["2025-03-11",50.93,52.85,49.61,51.89,3553100.0],["2025-03-12",52.6,53.91,50.81,50.96,2743000.0],["2025-03-13",50.9,51.1,49.55,50.0,1956100.0],["2025-03-14",50.58,51.78,50.15,51.48,1272400.0],["2025-03-17",51.24,51.93,50.96,51.38,1162400.0],["2025-03-18",50.86,51.3,49.9,50.67,1409700.0],["2025-03-19",50.9,52.64,50.74,52.34,2552300.0],["2025-03-20",51.57,52.8,51.57,52.27,1578800.0],["2025-03-21",51.69,52.75,51.08,52.04,25961500.0],["2025-03-24",53.18,54.39,53.01,54.19,2061700.0],["2025-03-25",54.0,55.44,54.0,54.24,1731400.0],["2025-03-26",54.48,54.99,53.87,54.0,1736200.0],["2025-03-27",53.58,53.96,52.26,52.74,975900.0],["2025-03-28",52.18,52.44,50.63,50.96,1275600.0],["2025-03-31",49.81,52.14,49.07,52.03,1998900.0],["2025-04-01",51.9,52.67,50.52,52.6,1659700.0],["2025-04-02",51.6,54.06,51.6,53.96,1488100.0],["2025-04-03",50.51,51.31,48.83,48.88,3025500.0],["2025-04-04",46.59,47.36,42.45,43.0,3384700.0],["2025-04-07",41.0,44.69,39.23,42.53,3337200.0],["2025-04-08",44.13,45.96,41.29,41.97,2362900.0],["2025-04-09",42.07,49.32,41.43,48.66,2953900.0],["2025-04-10",46.69,48.17,45.08,46.38,1748500.0],["2025-04-11",46.18,47.38,44.97,46.73,1507000.0],["2025-04-14",47.73,48.93,46.84,47.63,1037200.0],["2025-04-15",45.68,48.25,45.68,47.23,1199800.0],["2025-04-16",46.9,47.58,44.91,45.72,2460500.0],["2025-04-17",45.81,46.41,45.35,45.5,2070700.0],["2025-04-21",45.2,45.45,43.96,44.3,1893700.0],["2025-04-22",45.06,46.15,44.49,45.61,1364800.0],["2025-04-23",48.56,51.45,48.4,50.41,2661600.0],["2025-04-24",50.64,52.58,50.37,52.45,1428900.0],["2025-04-25",52.11,53.2,52.11,53.09,1178100.0],["2025-04-28",53.44,54.8,53.19,53.85,1948900.0],["2025-04-29",53.4,54.37,53.32,53.77,1895200.0],["2025-04-30",52.25,54.71,51.8,54.38,3141700.0],["2025-05-01",58.5,62.67,57.27,62.24,5171900.0],["2025-05-02",62.81,66.9,62.41,66.57,4011900.0],["2025-05-05",66.0,68.08,64.97,67.38,2830500.0],["2025-05-06",66.56,68.87,66.21,68.8,1935400.0],["2025-05-07",68.77,70.37,68.63,69.76,2154200.0],["2025-05-08",70.4,72.33,69.73,71.06,2989900.0],["2025-05-09",71.49,71.55,69.8,71.46,1926200.0],["2025-05-12",75.26,75.26,72.33,73.4,2197900.0],["2025-05-13",73.61,75.17,73.2,73.93,1917000.0],["2025-05-14",74.33,75.63,73.96,75.07,2069700.0],["2025-05-15",74.07,75.49,74.01,75.02,1509000.0],["2025-05-16",75.0,76.32,74.53,76.28,1431200.0],["2025-05-19",75.25,76.74,75.24,76.58,1264700.0],["2025-05-20",75.79,76.17,74.83,76.16,1817800.0],["2025-05-21",75.25,76.45,74.6,75.17,1939400.0],["2025-05-22",74.73,75.55,74.39,75.15,2002600.0],["2025-05-23",74.06,76.24,73.85,75.64,1775800.0],["2025-05-27",76.37,79.54,76.17,79.47,1813600.0],["2025-05-28",80.0,80.68,79.22,79.93,2133400.0],["2025-05-29",80.01,80.07,77.9,79.76,1933100.0],["2025-05-30",79.47,79.81,78.41,79.64,1669300.0],["2025-06-02",80.06,80.82,79.36,80.77,1762800.0],["2025-06-03",81.21,82.06,80.81,81.92,2306000.0],["2025-06-04",81.86,83.49,81.4,82.98,2340800.0],["2025-06-05",83.01,84.14,82.34,82.76,1710100.0],["2025-06-06",83.65,84.28,83.2,84.0,1287300.0],["2025-06-09",84.76,85.67,84.21,84.58,1365800.0],["2025-06-10",84.81,85.13,82.31,82.66,3096700.0],["2025-06-11",82.62,84.56,81.67,83.89,1901200.0],["2025-06-12",82.12,84.53,81.52,84.13,2117200.0],["2025-06-13",83.11,85.65,82.55,84.97,1975600.0],["2025-06-16",85.67,86.4,85.04,85.16,1829800.0],["2025-06-17",85.16,85.94,84.41,84.7,1444700.0],["2025-06-18",84.76,84.78,81.73,82.18,2636100.0],["2025-06-20",82.64,82.8,81.27,82.5,6229200.0],["2025-06-23",82.04,83.55,81.38,83.45,1868100.0],["2025-06-24",84.01,84.36,82.18,84.12,1620300.0],["2025-06-25",84.47,84.77,82.85,82.99,1151300.0],["2025-06-26",84.94,85.93,84.16,85.68,1569900.0],["2025-06-27",86.0,87.28,85.65,86.8,2590800.0],["2025-06-30",87.0,87.75,86.21,86.34,1665600.0],["2025-07-01",85.83,86.28,83.05,83.89,1839000.0],["2025-07-02",84.81,85.69,84.19,85.62,1328300.0],["2025-07-03",85.94,87.43,85.86,86.85,1115400.0],["2025-07-07",86.84,88.43,86.32,87.57,1229600.0],["2025-07-08",87.91,88.5,85.64,87.83,1379300.0],["2025-07-09",88.67,88.76,87.2,87.8,1789500.0],["2025-07-10",88.31,88.67,87.04,88.05,1161600.0],["2025-07-11",87.96,89.48,87.47,89.31,1222400.0],["2025-07-14",89.01,91.74,89.01,90.59,2153900.0],["2025-07-15",91.21,91.22,89.46,89.89,1561100.0],["2025-07-16",90.27,90.33,88.59,89.78,1294200.0],["2025-07-17",90.1,93.03,89.83,92.57,1511800.0],["2025-07-18",92.6,93.75,92.58,93.41,1230200.0],["2025-07-21",93.5,93.99,92.46,92.83,1227700.0],["2025-07-22",92.33,92.7,89.62,92.46,1736800.0],["2025-07-23",93.02,94.87,93.02,94.09,1067600.0],["2025-07-24",94.0,94.81,92.94,93.27,1766600.0],["2025-07-25",93.78,95.17,93.31,94.99,858200.0],["2025-07-28",96.0,96.2,94.7,95.52,1791600.0],["2025-07-29",95.9,96.14,93.94,94.11,1667600.0],["2025-07-30",94.42,95.41,93.92,94.24,3268900.0],["2025-07-31",85.25,86.93,76.2,76.94,8394600.0],["2025-08-01",75.49,77.05,74.0,76.72,3713000.0],["2025-08-04",77.62,78.74,75.01,75.64,2963200.0],["2025-08-05",76.58,77.0,73.77,74.47,3036300.0],["2025-08-06",74.35,75.16,73.43,74.47,2390100.0],["2025-08-07",74.94,75.41,72.58,73.74,1901100.0],["2025-08-08",75.7,75.7,72.53,73.04,1725600.0],["2025-08-11",73.09,73.43,72.19,72.92,1986400.0],["2025-08-12",74.01,75.65,73.09,75.48,1804700.0],["2025-08-13",76.08,76.59,72.91,75.32,2446700.0],["2025-08-14",75.05,75.2,73.84,74.02,1648300.0],["2025-08-15",73.77,73.92,71.81,72.46,1936900.0],["2025-08-18",72.62,73.0,71.48,72.56,1840400.0],["2025-08-19",72.25,72.78,71.5,72.05,2005300.0],["2025-08-20",71.86,71.93,70.42,71.34,1286200.0],["2025-08-21",70.93,72.72,70.85,71.8,1058400.0],["2025-08-22",71.94,74.0,71.94,73.71,1756800.0],["2025-08-25",73.49,74.44,73.0,73.17,1002500.0],["2025-08-26",73.57,76.88,73.1,76.48,3047600.0],["2025-08-27",76.4,77.34,76.26,76.76,1837100.0],["2025-08-28",76.86,78.58,76.76,78.47,1369800.0],["2025-08-29",78.54,78.96,76.59,77.54,2165300.0],["2025-09-02",76.25,78.77,75.52,78.36,1799400.0],["2025-09-03",78.39,79.14,74.58,76.51,1786600.0],["2025-09-04",76.26,77.69,75.79,77.16,1359700.0],["2025-09-05",77.51,77.93,75.03,77.63,1820800.0],["2025-09-08",77.93,78.22,76.68,77.5,1714100.0],["2025-09-09",77.52,77.93,74.45,74.88,1424000.0],["2025-09-10",75.48,77.24,75.36,76.39,2156500.0],["2025-09-11",76.48,76.68,75.25,75.98,1531500.0],["2025-09-12",76.43,76.92,75.57,76.14,1374500.0],["2025-09-15",76.26,77.49,75.61,77.45,1452200.0],["2025-09-16",78.5,79.5,77.43,79.47,1681900.0],["2025-09-17",79.93,80.51,77.26,78.44,1271200.0],["2025-09-18",78.7,81.02,78.32,80.48,1389400.0],["2025-09-19",80.48,80.87,78.82,80.73,3266600.0],["2025-09-22",80.33,80.56,79.08,79.87,1099900.0],["2025-09-23",79.77,80.31,77.72,78.09,1615100.0],["2025-09-24",78.69,78.99,76.98,77.01,1013100.0],["2025-09-25",76.24,77.8,75.02,77.41,1509700.0],["2025-09-26",78.63,83.49,77.64,82.81,2604400.0],["2025-09-29",83.39,84.61,76.78,79.26,4271200.0],["2025-09-30",79.36,81.64,79.3,81.34,1972900.0],["2025-10-01",80.33,83.1,80.33,83.01,1143000.0],["2025-10-02",83.13,83.86,80.65,82.52,1117700.0],["2025-10-03",83.1,83.1,80.91,81.28,1121800.0],["2025-10-06",82.0,84.91,81.9,83.67,1780400.0],["2025-10-07",83.93,83.93,81.57,83.51,1207700.0],["2025-10-08",83.08,84.18,82.79,83.93,795800.0],["2025-10-09",84.35,84.6,82.06,82.28,734600.0],["2025-10-10",82.27,82.7,79.72,80.04,1049100.0],["2025-10-13",81.7,83.23,81.04,82.98,1048500.0],["2025-10-14",81.8,84.88,80.88,84.78,1138900.0],["2025-10-15",85.87,86.32,82.51,83.32,1515100.0],["2025-10-16",83.82,83.97,80.03,81.22,1098700.0],["2025-10-17",80.26,81.02,79.29,80.33,1347000.0],["2025-10-20",81.8,82.12,79.76,81.41,927400.0],["2025-10-21",81.47,84.46,81.47,84.32,1525800.0],["2025-10-22",84.42,84.8,81.34,82.16,1194300.0],["2025-10-23",83.16,89.75,83.15,89.55,2890400.0],["2025-10-24",90.0,91.08,89.2,89.25,1666900.0],["2025-10-27",91.37,91.99,90.0,91.71,2362800.0],["2025-10-28",99.4,103.64,97.44,98.53,3802700.0],["2025-10-29",100.0,103.61,98.13,103.0,2414400.0],["2025-10-30",103.28,103.43,100.7,101.18,2261000.0],["2025-10-31",101.51,101.51,97.74,98.97,1880400.0],["2025-11-03",99.07,99.92,97.58,98.61,1530600.0],["2025-11-04",96.07,98.29,94.97,96.02,1211300.0],["2025-11-05",95.8,97.57,95.02,96.49,1171200.0],["2025-11-06",96.72,97.09,95.52,96.21,1198300.0],["2025-11-07",95.06,97.72,93.87,97.65,1216900.0],["2025-11-10",98.79,99.0,95.98,98.1,948200.0],["2025-11-11",97.99,98.35,96.04,97.91,863200.0],["2025-11-12",98.09,99.8,97.4,99.08,1312400.0],["2025-11-13",100.98,101.11,97.51,98.56,1085100.0],["2025-11-14",96.04,100.41,95.2,99.37,1170300.0],["2025-11-17",99.64,101.51,98.22,98.75,1366500.0],["2025-11-18",97.77,99.3,96.51,98.18,1068100.0],["2025-11-19",97.61,100.65,97.36,98.12,1456000.0],["2025-11-20",100.0,100.5,93.92,94.8,1347300.0],["2025-11-21",94.8,97.16,93.11,96.47,1264000.0],["2025-11-24",96.42,97.69,95.32,97.63,1150700.0],["2025-11-25",97.88,99.37,95.14,99.29,1373400.0],["2025-11-26",99.37,101.24,98.69,100.3,1425200.0],["2025-11-28",101.81,101.81,99.94,100.8,402300.0],["2025-12-01",99.51,100.18,98.23,99.14,1112400.0],["2025-12-02",99.92,100.03,98.22,98.66,602400.0],["2025-12-03",99.16,100.65,97.14,98.37,1248100.0],["2025-12-04",98.08,100.46,97.6,100.4,1141700.0],["2025-12-05",101.26,101.26,99.0,100.41,906500.0],["2025-12-08",99.5,102.67,99.16,99.64,1925900.0],["2025-12-09",99.6,101.08,98.1,99.42,1756600.0],["2025-12-10",100.1,105.72,99.43,104.73,3188500.0],["2025-12-11",105.63,111.22,105.01,110.65,3033600.0],["2025-12-12",110.72,110.79,107.9,108.96,1834200.0],["2025-12-15",109.0,110.85,107.75,108.72,1696600.0],["2025-12-16",107.85,109.27,107.1,108.66,1416800.0],["2025-12-17",108.62,110.41,107.33,107.89,1155500.0],["2025-12-18",109.22,110.71,108.15,109.76,1335700.0],["2025-12-19",111.27,113.57,110.86,113.28,3276800.0],["2025-12-22",114.8,116.72,114.0,115.76,1751500.0],["2025-12-23",115.12,116.95,114.0,116.21,822600.0],["2025-12-24",116.84,117.48,116.02,116.64,455300.0],["2025-12-26",116.64,117.36,115.0,116.95,479600.0],["2025-12-29",116.16,117.09,115.79,116.63,580900.0],["2025-12-30",116.94,117.47,115.91,116.17,735700.0],["2025-12-31",116.72,116.72,114.62,114.76,969100.0],["2026-01-02",115.34,119.43,114.75,119.2,843000.0],["2026-01-05",120.0,122.57,119.6,119.9,1343300.0],["2026-01-06",119.92,121.42,116.24,120.86,2053700.0],["2026-01-07",121.91,122.5,120.25,120.84,1328200.0],["2026-01-08",123.0,123.96,115.8,118.59,1914800.0],["2026-01-09",120.5,124.92,119.5,122.3,1103500.0],["2026-01-12",123.9,124.85,122.59,123.46,1232200.0],["2026-01-13",124.68,125.45,123.2,124.42,1176800.0],["2026-01-14",124.59,124.78,120.68,123.24,1549500.0],["2026-01-15",125.52,127.11,124.79,125.39,1336500.0],["2026-01-16",125.64,126.48,124.0,124.35,1163500.0],["2026-01-20",124.04,125.92,122.03,123.28,1662200.0],["2026-01-21",123.95,124.83,122.11,124.67,1399100.0],["2026-01-22",125.63,126.01,122.14,123.11,1061600.0],["2026-01-23",123.57,124.38,122.6,123.55,1428600.0],["2026-01-26",123.56,124.19,121.0,123.36,1195600.0],["2026-01-27",123.36,125.9,122.45,124.15,886200.0],["2026-01-28",124.25,124.76,121.44,121.72,1959000.0],["2026-01-29",121.7,123.11,117.19,121.72,2713600.0],["2026-01-30",120.22,124.5,119.62,120.3,1955200.0],["2026-02-02",119.44,121.81,119.12,121.77,2543300.0],["2026-02-03",128.0,137.0,122.6,128.34,5326100.0],["2026-02-04",129.05,129.28,123.31,127.5,4149000.0],["2026-02-05",125.89,132.92,125.5,128.67,2853900.0],["2026-02-06",130.59,135.68,130.59,133.57,2442700.0],["2026-02-09",134.91,136.76,133.2,135.66,1697000.0],["2026-02-10",135.9,137.74,133.73,137.04,1969600.0],["2026-02-11",138.78,139.75,134.83,138.72,1870900.0],["2026-02-12",140.0,144.5,137.76,139.81,2482500.0],["2026-02-13",139.14,143.98,139.14,143.93,2251700.0],["2026-02-17",143.46,146.94,143.12,146.75,2010800.0],["2026-02-18",147.84,149.08,146.85,148.57,1909500.0],["2026-02-19",150.54,153.75,149.64,152.84,2563200.0],["2026-02-20",152.47,158.99,151.95,158.87,3259800.0],["2026-02-23",157.3,159.83,156.5,159.27,2618900.0],["2026-02-24",158.11,162.0,157.07,161.04,2792500.0],["2026-02-25",161.7,164.26,159.2,160.02,2575600.0],["2026-02-26",160.96,163.59,157.82,163.55,1750600.0],["2026-02-27",161.97,163.89,158.92,163.59,2107400.0],["2026-03-02",163.3,168.14,159.86,166.42,2090100.0],["2026-03-03",162.31,162.51,154.5,156.96,3011500.0],["2026-03-04",159.57,161.96,157.6,161.82,1663000.0],["2026-03-05",159.9,161.0,151.4,154.18,2391300.0],["2026-03-06",150.81,152.33,148.1,150.09,3059300.0],["2026-03-09",150.17,156.92,148.0,156.7,2520300.0],["2026-03-10",156.29,162.54,156.29,158.97,1876100.0],["2026-03-11",157.03,159.7,154.94,157.47,872900.0],["2026-03-12",156.13,156.13,143.22,146.1,3360900.0],["2026-03-13",148.06,149.22,139.89,141.97,2033900.0],["2026-03-16",144.9,148.46,144.9,147.48,1652700.0],["2026-03-17",148.26,149.6,147.07,148.83,1697700.0],["2026-03-18",149.02,152.0,148.7,149.64,1266100.0],["2026-03-19",144.76,149.06,141.88,147.54,1705600.0],["2026-03-20",145.79,148.07,139.83,141.8,3402200.0],["2026-03-23",146.0,151.82,145.69,146.38,1645800.0],["2026-03-24",145.82,151.51,144.48,149.59,2957300.0],["2026-03-25",152.0,152.12,148.46,149.0,2240100.0],["2026-03-26",146.4,147.79,142.47,143.94,1840200.0],["2026-03-27",141.9,143.5,139.94,140.43,1499800.0],["2026-03-30",142.41,142.54,135.48,135.5,2015100.0],["2026-03-31",139.73,146.18,137.22,145.46,2756400.0],["2026-04-01",150.3,155.41,149.9,151.25,3420300.0],["2026-04-02",147.16,152.31,146.0,146.63,2211900.0],["2026-04-06",147.47,149.05,145.45,147.96,977500.0],["2026-04-07",147.26,149.61,145.89,147.28,1067000.0],["2026-04-08",157.52,159.46,155.24,156.39,2657600.0],["2026-04-09",156.8,163.3,156.02,159.63,1879800.0],["2026-04-10",159.2,162.26,158.01,162.21,1270900.0],["2026-04-13",162.1,164.23,160.67,163.78,968600.0],["2026-04-14",165.0,165.28,162.57,163.03,895200.0],["2026-04-15",162.9,163.85,156.67,156.83,2291500.0],["2026-04-16",156.81,158.52,154.39,155.83,1609700.0],["2026-04-17",160.07,165.03,160.07,164.66,1782000.0],["2026-04-20",162.89,164.7,160.0,164.06,1046500.0],["2026-04-21",164.12,166.61,157.52,158.95,1798900.0],["2026-04-22",160.96,161.39,148.04,153.3,2297000.0],["2026-04-23",154.92,157.5,149.8,154.05,2729300.0],["2026-04-24",153.75,155.37,149.72,154.26,2011300.0],["2026-04-27",154.8,154.99,149.51,153.45,1227200.0],["2026-04-28",152.4,154.85,149.69,151.7,1233700.0],["2026-04-29",155.0,155.05,142.35,146.23,2908700.0],["2026-04-30",146.43,155.72,146.39,155.46,2241200.0],["2026-05-01",157.14,158.31,151.82,155.26,1465400.0],["2026-05-04",154.85,155.61,152.37,153.89,1353400.0],["2026-05-05",156.76,157.0,153.0,155.35,1268600.0],["2026-05-06",160.18,165.23,159.0,165.08,2704100.0],["2026-05-07",169.73,171.11,161.46,162.66,3406500.0],["2026-05-08",164.58,164.58,156.61,158.39,2594300.0],["2026-05-11",156.0,161.44,153.03,161.16,1397600.0],["2026-05-12",159.93,162.4,156.8,161.01,1268700.0],["2026-05-13",161.32,166.96,159.02,164.83,1987200.0],["2026-05-14",166.0,167.4,162.39,162.57,1101500.0],["2026-05-15",159.3,160.69,154.02,154.22,1369900.0],["2026-05-18",156.53,157.03,148.86,149.62,1686000.0],["2026-05-19",149.13,151.93,146.34,150.44,1749100.0],["2026-05-20",152.44,155.07,151.11,153.73,1673700.0],["2026-05-21",153.0,161.43,150.82,160.41,1561400.0],["2026-05-22",161.06,164.37,159.11,162.29,1681700.0],["2026-05-26",165.0,169.7,164.0,168.76,1910900.0],["2026-05-27",169.34,171.41,165.0,169.84,1550400.0],["2026-05-28",169.24,170.95,167.26,170.53,1030100.0],["2026-05-29",171.0,177.27,170.86,175.16,3088800.0],["2026-06-01",172.15,181.02,170.79,178.98,1788400.0],["2026-06-02",177.4,183.3,176.53,178.48,1414400.0],["2026-06-03",176.51,181.86,174.95,179.94,1724500.0],["2026-06-04",177.24,182.34,176.47,181.1,1181100.0],["2026-06-05",178.2,182.5,175.66,177.47,1274400.0],["2026-06-08",178.7,180.97,176.54,180.14,957700.0],["2026-06-09",183.26,189.7,177.34,187.13,2210300.0],["2026-06-10",184.68,190.33,182.64,183.37,2222300.0],["2026-06-11",186.96,199.57,185.89,199.5,2594800.0],["2026-06-12",200.47,203.6,194.5,198.48,2787900.0],["2026-06-15",202.81,202.81,195.0,195.81,1963100.0],["2026-06-16",197.22,199.05,194.71,196.31,1551700.0],["2026-06-17",196.79,201.54,195.0,196.86,1504100.0],["2026-06-18",200.04,202.85,196.37,201.34,3100700.0],["2026-06-22",202.48,205.31,200.0,204.09,1584200.0],["2026-06-23",197.48,204.58,194.65,199.6,1646500.0],["2026-06-24",197.21,202.5,195.5,197.59,1873400.0],["2026-06-25",200.55,204.5,197.19,199.5,1639500.0],["2026-06-26",197.69,198.95,193.29,197.4,5621600.0],["2026-06-29",195.06,199.95,194.57,197.71,1479600.0],["2026-06-30",199.2,200.73,194.67,197.1,1435500.0],["2026-07-01",195.14,196.55,191.09,192.17,1260800.0],["2026-07-02",193.5,195.64,184.5,188.1,1307600.0],["2026-07-06",189.4,194.395,189.26,192.06,1219339.245137],["2026-07-07",188.13,191.4048,178.71,183.26,1657916.904649],["2026-07-08",180.78,185.89,179.06,185.6,1352657.863948],["2026-07-09",189.47,191.72,188.04,188.36,821134.418104],["2026-07-10",187.97,188.49,183.28,187.04,644811.270044],["2026-07-13",185.05,187.52,183.05,183.75,1163181.489359],["2026-07-14",188.26,195,186.46,189.44,1699255.872064],["2026-07-15",189.35,194.01,188.12,193.59,2027836.665558],["2026-07-16",189.47,191.89,182.59,185.51,1694739.127908],["2026-07-17",180.8,188.34,177,186.17,1224934.898954],["2026-07-20",188.96,190.425,184.12,186.24,1448675.186637],["2026-07-21",189.35,197.54,186.64,197.21,1396459.889132],["2026-07-22",195.01,198.88,194.001,195.59,938811.271586],["2026-07-23",194,199.98,191.25,199.84,1484569.485002],["2026-07-24",200,204.2999,196.665,197.8,1255323.786224],["2026-07-27",199.36,200.89,187.225,192.64,1348529.084786],["2026-07-28",190.99,191.13,183.0474,186.99,1566948.894128],["2026-07-29",184.73,188.1262,174.77,177.92,2386287.784175],["2026-07-30",179.42,184.59,175,181.9,1719367.535292],["2026-07-31",185.43,190.48,183.22,187.44,1156856.911665],["2026-08-03",184.88,193.54,183.54,193.12,975134.446024],["2026-08-04",198.02,201.385,194.78,200.15,1461399.695321],["2026-08-05",204.15,208.71,202.69,205.11,3009729.035953],["2026-08-06",219.99,236.98,219.99,223.43,3104211.973755],["2026-08-07",223.25,230.45,221.83,227.84,1835335.441925],["2026-08-10",231.26,239.23,227.01,232.08,360086.635083],["2026-08-11",228.33,232.375,226,230.08,1465924.967808],["2026-08-12",238.59,243.5694,229.63,230.43,1359431.215682],["2026-08-13",231.4,233.9224,225.7,227.22,1217203.944952],["2026-08-14",226.59,229.34,224,228.48,1225848.276896],["2026-08-17",230.36,232.86,228.02,231.78,1062975.650074],["2026-08-18",227.75,230.62,224.35,226.46,1251635.511553],["2026-08-19",226.21,226.45,215.09,215.99,1235364.872822],["2026-08-20",213.98,216.36,207.39,209.22,1251050.211622],["2026-08-21",210.92,212.95,206.3,207.01,1516859.785408],["2026-08-24",206.92,210.91,202.25,209.81,1720690.235795],["2026-08-25",213.95,216.66,209.675,215.23,1976319.47429],["2026-08-26",217,217.84,211.66,212.86,1278125.669548],["2026-08-27",214.29,217.465,211.44,214.52,1206542.938459],["2026-08-28",214.42,215.94,209.52,210.76,1119619.876605],["2026-08-31",210.01,210.89,202.02,204.2,10008378.884695],["2026-09-01",203.69,205.32,199.78,200.95,1415702.606307],["2026-09-02",202.46,204.98,198.46,201.69,1921671.956896],["2026-09-03",203.19,207.57,200.25,204.54,1608263.422647],["2026-09-04",204.33,212.29,204.33,210.65,1789954.848783],["2026-09-08",207.57,209.87,203.16,207.32,1619852.806304],["2026-09-09",205.75,210.31,205.1701,206.54,1111947.555555],["2026-09-10",202.5,207.63,196.6,199,1324908.618273],["2026-09-11",202.04,203.8699,198.07,198.77,1223339.916077],["2026-09-14",193.06,194.5,187,188.15,1689729.381973]]}