{"t":"CF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-08-11",2.2161,2.257,2.182,2.2093,76671500.0],["2005-08-12",2.2161,2.4548,2.2161,2.4452,29113500.0],["2005-08-15",2.4207,2.4343,2.3538,2.3593,10596500.0],["2005-08-16",2.3048,2.3593,2.3048,2.3388,5141000.0],["2005-08-17",2.3388,2.3457,2.2911,2.2979,6423500.0],["2005-08-18",2.3116,2.3157,2.2161,2.2297,12727000.0],["2005-08-19",2.2488,2.2761,2.2161,2.2638,3029500.0],["2005-08-22",2.2707,2.3211,2.2379,2.3184,2909500.0],["2005-08-23",2.3866,2.4466,2.3593,2.3948,13466000.0],["2005-08-24",2.3866,2.4207,2.3634,2.3866,3083000.0],["2005-08-25",2.4139,2.4193,2.3729,2.3811,4667000.0],["2005-08-26",2.3934,2.4016,2.3729,2.3825,2704000.0],["2005-08-29",2.3048,2.3429,2.2966,2.3184,5458000.0],["2005-08-30",2.3334,2.3716,2.3116,2.3225,2581000.0],["2005-08-31",2.3266,2.3266,2.2652,2.2898,3004500.0],["2005-09-01",2.2979,2.2979,2.1179,2.2161,12468500.0],["2005-09-02",2.2379,2.2611,2.1834,2.1916,5748500.0],["2005-09-06",2.2093,2.2434,2.2052,2.2366,2726500.0],["2005-09-07",2.2379,2.2407,2.1847,2.2079,3643500.0],["2005-09-08",2.2161,2.2529,2.2161,2.2257,2558500.0],["2005-09-09",2.257,2.2638,2.2393,2.2597,2468500.0],["2005-09-12",2.2434,2.2529,2.1834,2.1943,3300500.0],["2005-09-13",2.1984,2.1984,2.1411,2.1657,3798500.0],["2005-09-14",2.1479,2.1643,2.1343,2.1438,2055500.0],["2005-09-15",2.1479,2.1561,2.0497,2.0593,6004000.0],["2005-09-16",2.0538,2.092,1.9843,2.0893,9555000.0],["2005-09-19",2.0797,2.1752,2.0716,2.1138,5559000.0],["2005-09-20",2.1138,2.1861,2.107,2.1547,4178000.0],["2005-09-21",2.1411,2.1411,2.0047,2.0456,8313500.0],["2005-09-22",2.0456,2.0552,1.9775,1.9788,7184000.0],["2005-09-23",1.9775,2.1411,1.9747,2.1261,4830500.0],["2005-09-26",2.1275,2.1547,2.0797,2.1138,7826500.0],["2005-09-27",2.107,2.122,2.092,2.1084,4505000.0],["2005-09-28",2.0975,2.0975,2.0429,2.0661,3055000.0],["2005-09-29",2.0716,2.1138,2.0211,2.0456,6141000.0],["2005-09-30",2.0525,2.0593,1.9993,2.0197,12109000.0],["2005-10-03",2.0252,2.0252,1.957,1.9775,4279000.0],["2005-10-04",1.9706,1.9775,1.9134,1.9188,2002000.0],["2005-10-05",1.9093,1.9093,1.7497,1.7933,10826000.0],["2005-10-06",1.8002,1.8397,1.7865,1.8288,4121000.0],["2005-10-07",1.882,1.882,1.8356,1.8411,2174500.0],["2005-10-10",1.8506,1.8602,1.6965,1.7115,2443000.0],["2005-10-11",1.7252,1.7252,1.6379,1.657,3256500.0],["2005-10-12",1.6529,1.6611,1.6092,1.6283,2545500.0],["2005-10-13",1.627,1.627,1.526,1.541,3555000.0],["2005-10-14",1.5465,1.7047,1.5438,1.6856,7229500.0],["2005-10-17",1.6856,1.6897,1.6501,1.6638,3007000.0],["2005-10-18",1.6638,1.6638,1.6283,1.6365,2575000.0],["2005-10-19",1.6501,1.672,1.6283,1.6583,5052000.0],["2005-10-20",1.6638,1.7852,1.6624,1.7483,7568500.0],["2005-10-21",1.7497,1.7824,1.7415,1.7674,4029500.0],["2005-10-24",1.7674,1.8002,1.7674,1.7906,2160000.0],["2005-10-25",1.8043,1.8288,1.7838,1.8002,2629500.0],["2005-10-26",1.7933,1.8206,1.7661,1.7852,2839500.0],["2005-10-27",1.7797,1.7974,1.7661,1.7729,810000.0],["2005-10-28",1.8002,1.8356,1.8002,1.8206,1664500.0],["2005-10-31",1.8411,1.9079,1.8411,1.8847,3915000.0],["2005-11-01",1.9297,1.9434,1.8479,1.8547,2830000.0],["2005-11-02",1.8574,1.8752,1.807,1.8465,3455000.0],["2005-11-03",1.8274,1.8411,1.8015,1.8138,1815000.0],["2005-11-04",1.8138,1.8793,1.8029,1.8274,2600500.0],["2005-11-07",1.8274,1.8834,1.822,1.8452,1783500.0],["2005-11-08",1.8315,1.8479,1.8165,1.8438,1599500.0],["2005-11-09",1.8479,1.882,1.8383,1.8479,2294000.0],["2005-11-10",1.8575,1.9654,1.8179,1.8779,4019000.0],["2005-11-11",1.8834,1.9326,1.8834,1.9176,1347500.0],["2005-11-14",1.9094,1.9394,1.9012,1.9217,1282500.0],["2005-11-15",1.9326,2.0555,1.9203,2.0159,7032000.0],["2005-11-16",2.0623,2.117,2.0487,2.0719,4794000.0],["2005-11-17",2.0828,2.1689,2.0651,2.1579,8077500.0],["2005-11-18",2.1579,2.1579,2.0692,2.132,3764000.0],["2005-11-21",2.1716,2.1784,2.1388,2.1607,4266000.0],["2005-11-22",2.1607,2.1716,2.1183,2.1484,1920000.0],["2005-11-23",2.1511,2.1511,2.1129,2.117,1068000.0],["2005-11-25",2.1238,2.1402,2.1238,2.1333,154000.0],["2005-11-28",2.1388,2.1429,2.0965,2.1156,1477000.0],["2005-11-29",2.1279,2.1279,2.1101,2.117,792000.0],["2005-11-30",2.1142,2.1279,2.1019,2.1101,1513500.0],["2005-12-01",2.106,2.117,2.061,2.0855,3586000.0],["2005-12-02",2.0842,2.1238,2.0692,2.1211,3127500.0],["2005-12-05",2.1101,2.1579,2.0896,2.1361,3232000.0],["2005-12-06",2.1484,2.1648,2.1402,2.1607,1503000.0],["2005-12-07",2.1648,2.1839,2.1333,2.1333,1762000.0],["2005-12-08",2.1333,2.1333,2.0596,2.0651,5745000.0],["2005-12-09",2.0746,2.0896,2.0377,2.0719,5531500.0],["2005-12-12",2.0787,2.0992,2.0555,2.0637,2333500.0],["2005-12-13",2.0637,2.0828,2.0118,2.0336,3260500.0],["2005-12-14",2.0282,2.0418,2.0063,2.0214,1973500.0],["2005-12-15",2.0145,2.0459,1.9954,2.0446,1495500.0],["2005-12-16",2.0596,2.076,2.0514,2.0623,3498000.0],["2005-12-19",2.0623,2.0896,2.0214,2.0828,2893500.0],["2005-12-20",2.0214,2.0555,1.9981,2.0446,3497000.0],["2005-12-21",2.0459,2.0487,1.9968,2.0159,1900500.0],["2005-12-22",2.0159,2.0992,2.0159,2.0951,2252000.0],["2005-12-23",2.0692,2.1033,2.0692,2.0801,1622000.0],["2005-12-27",2.0869,2.1156,2.0828,2.0896,2007500.0],["2005-12-28",2.0869,2.0883,2.0391,2.0828,4846500.0],["2005-12-29",2.0896,2.1088,2.0828,2.0937,1294000.0],["2005-12-30",2.0937,2.1074,2.0746,2.0828,741000.0],["2006-01-03",2.0828,2.1033,2.0623,2.0896,2272500.0],["2006-01-04",2.0896,2.1443,2.0896,2.1252,2567500.0],["2006-01-05",2.1306,2.218,2.1265,2.2057,5217500.0],["2006-01-06",2.1989,2.1989,2.1579,2.188,5087000.0],["2006-01-09",2.188,2.2672,2.188,2.2399,3454500.0],["2006-01-10",2.2167,2.2508,2.2016,2.2467,2359500.0],["2006-01-11",2.2467,2.2467,2.2126,2.2249,2560500.0],["2006-01-12",2.2194,2.2645,2.2057,2.2262,2819000.0],["2006-01-13",2.2276,2.2426,2.2221,2.2358,1849000.0],["2006-01-17",2.2153,2.2317,2.1661,2.2235,2442500.0],["2006-01-18",2.2126,2.2658,2.1921,2.2645,1538500.0],["2006-01-19",2.2672,2.2686,2.2317,2.2576,1172500.0],["2006-01-20",2.2617,2.2658,2.1702,2.1784,1943500.0],["2006-01-23",2.1811,2.2371,2.1798,2.2167,1171000.0],["2006-01-24",2.2194,2.2699,2.2126,2.2522,3657000.0],["2006-01-25",2.2535,2.259,2.1989,2.2262,11327500.0],["2006-01-26",2.2303,2.2986,2.2303,2.289,2149500.0],["2006-01-27",2.2877,2.3355,2.2822,2.3246,1289500.0],["2006-01-30",2.3218,2.356,2.2904,2.3082,1613500.0],["2006-01-31",2.3082,2.3382,2.3013,2.3232,2094500.0],["2006-02-01",2.3109,2.3109,2.2877,2.2918,2454500.0],["2006-02-02",2.2836,2.2918,2.2303,2.2535,7376500.0],["2006-02-03",2.2508,2.3082,2.2371,2.3054,2558000.0],["2006-02-06",2.3054,2.3341,2.3013,2.3328,2713000.0],["2006-02-07",2.3341,2.3341,2.3054,2.3136,2793000.0],["2006-02-08",2.3123,2.3642,2.3013,2.3546,2350000.0],["2006-02-09",2.3532,2.4297,2.3491,2.3901,1597500.0],["2006-02-10",2.3901,2.401,2.3696,2.3696,2953000.0],["2006-02-13",2.3683,2.3683,2.3273,2.3273,1087500.0],["2006-02-14",2.3218,2.3792,2.2972,2.3737,1291000.0],["2006-02-15",2.3724,2.4038,2.3355,2.3874,955000.0],["2006-02-16",2.386,2.4038,2.3532,2.3696,1903500.0],["2006-02-17",2.386,2.3969,2.3505,2.3655,1560000.0],["2006-02-21",2.3601,2.3601,2.3,2.33,2890000.0],["2006-02-22",2.3341,2.4229,2.3259,2.4188,2073500.0],["2006-02-23",2.4106,2.4447,2.3887,2.4352,904500.0],["2006-02-24",2.3082,2.6209,2.3054,2.5199,4643000.0],["2006-02-27",2.5117,2.5117,2.3819,2.4543,3970000.0],["2006-02-28",2.4447,2.4516,2.3901,2.4065,1863500.0],["2006-03-01",2.4106,2.4529,2.3819,2.4256,2538500.0],["2006-03-02",2.4338,2.4584,2.375,2.3791,4221000.0],["2006-03-03",2.3723,2.3791,2.3504,2.3655,5297000.0],["2006-03-06",2.3518,2.3586,2.2903,2.3231,2579500.0],["2006-03-07",2.3108,2.3272,2.3053,2.319,1487000.0],["2006-03-08",2.3121,2.319,2.2875,2.308,1638000.0],["2006-03-09",2.308,2.3176,2.2807,2.2821,563500.0],["2006-03-10",2.2862,2.3162,2.2766,2.3053,2066000.0],["2006-03-13",2.3108,2.3108,2.2848,2.2971,1571000.0],["2006-03-14",2.2903,2.308,2.2834,2.3039,1968000.0],["2006-03-15",2.3039,2.3272,2.2752,2.2821,2505000.0],["2006-03-16",2.2889,2.2957,2.2588,2.2698,1293000.0],["2006-03-17",2.2766,2.3108,2.2752,2.3039,3242500.0],["2006-03-20",2.3039,2.3067,2.2725,2.2834,1892500.0],["2006-03-21",2.2821,2.2821,2.2082,2.226,1888000.0],["2006-03-22",2.2205,2.3012,2.2123,2.2998,1547000.0],["2006-03-23",2.2985,2.3326,2.2821,2.3067,806000.0],["2006-03-24",2.3121,2.3313,2.2875,2.3244,977500.0],["2006-03-27",2.3231,2.3313,2.3039,2.3053,414500.0],["2006-03-28",2.2971,2.2985,2.2561,2.2643,2245000.0],["2006-03-29",2.2698,2.3094,2.2629,2.2834,960000.0],["2006-03-30",2.2766,2.334,2.2766,2.319,958000.0],["2006-03-31",2.3108,2.3258,2.267,2.3231,1156500.0],["2006-04-03",2.3258,2.3545,2.3244,2.334,1725000.0],["2006-04-04",2.334,2.3436,2.2957,2.2985,1048500.0],["2006-04-05",2.3039,2.334,2.2301,2.3094,1519000.0],["2006-04-06",2.3053,2.3285,2.2684,2.3231,1093500.0],["2006-04-07",2.3244,2.3244,2.2424,2.3012,765000.0],["2006-04-10",2.3026,2.3244,2.2574,2.2574,661000.0],["2006-04-11",2.2643,2.2752,2.2055,2.2069,940000.0],["2006-04-12",2.2014,2.2889,2.2014,2.2629,1701000.0],["2006-04-13",2.2506,2.2889,2.2424,2.2684,892500.0],["2006-04-17",2.2698,2.3053,2.2438,2.2451,1075500.0],["2006-04-18",2.241,2.3244,2.2356,2.3231,2204000.0],["2006-04-19",2.3244,2.3969,2.3026,2.3737,1862000.0],["2006-04-20",2.3819,2.4612,2.3764,2.4475,1691000.0],["2006-04-21",2.4707,2.4844,2.3559,2.4284,7823500.0],["2006-04-24",2.427,2.4325,2.3682,2.3805,1505000.0],["2006-04-25",2.3791,2.4338,2.3586,2.4338,1388500.0],["2006-04-26",2.4448,2.5077,2.4092,2.4202,1692500.0],["2006-04-27",2.4065,2.4543,2.3887,2.4174,1275500.0],["2006-04-28",2.3928,2.3928,2.2711,2.3655,3939500.0],["2006-05-01",2.3244,2.4393,2.3039,2.4202,2382500.0],["2006-05-02",2.4543,2.5637,2.4475,2.5637,4408000.0],["2006-05-03",2.5569,2.5569,2.4899,2.5063,3149000.0],["2006-05-04",2.5063,2.5063,2.4434,2.4475,2255500.0],["2006-05-05",2.4475,2.468,2.4161,2.4543,1963000.0],["2006-05-08",2.4557,2.4557,2.3832,2.4092,1486000.0],["2006-05-09",2.4092,2.4188,2.3928,2.3955,1416500.0],["2006-05-10",2.3901,2.4612,2.3655,2.3942,2660000.0],["2006-05-11",2.3914,2.4393,2.3326,2.3339,1813000.0],["2006-05-12",2.3339,2.3449,2.2942,2.3052,1243000.0],["2006-05-15",2.2888,2.3203,2.2723,2.286,1124500.0],["2006-05-16",2.2833,2.3997,2.2778,2.3695,2123000.0],["2006-05-17",2.3695,2.401,2.286,2.3052,3117500.0],["2006-05-18",2.3189,2.3723,2.2888,2.323,1314500.0],["2006-05-19",2.323,2.3736,2.2997,2.3285,3127000.0],["2006-05-22",2.3093,2.3791,2.2094,2.2682,7404500.0],["2006-05-23",2.2929,2.349,2.2258,2.2463,2404500.0],["2006-05-24",2.2395,2.2723,2.2039,2.2587,3430500.0],["2006-05-25",2.2901,2.3723,2.2751,2.3216,2158500.0],["2006-05-26",2.3408,2.3682,2.2942,2.3476,2737500.0],["2006-05-30",2.3476,2.3736,2.2641,2.2929,1524500.0],["2006-05-31",2.3066,2.3531,2.2614,2.3381,3197000.0],["2006-06-01",2.3381,2.3381,2.2559,2.2819,1906500.0],["2006-06-02",2.2997,2.3079,2.2285,2.245,2036000.0],["2006-06-05",2.234,2.234,2.1902,2.1902,1736500.0],["2006-06-06",2.1902,2.2244,2.13,2.1519,1874000.0],["2006-06-07",2.1478,2.1861,2.093,2.1491,2106000.0],["2006-06-08",2.1355,2.1355,2.0547,2.0971,2603500.0],["2006-06-09",2.0971,2.0985,2.0273,2.0424,2787500.0],["2006-06-12",2.0369,2.0369,1.9356,1.9411,2687000.0],["2006-06-13",1.9233,1.937,1.8097,1.848,7447500.0],["2006-06-14",1.8329,1.9411,1.8329,1.9329,4066500.0],["2006-06-15",1.952,2.004,1.9397,1.9685,4515000.0],["2006-06-16",1.9698,1.9767,1.937,1.952,4184500.0],["2006-06-19",1.9548,1.9548,1.8836,1.8932,1349000.0],["2006-06-20",1.8822,1.885,1.8439,1.8795,3152500.0],["2006-06-21",1.874,1.9246,1.8685,1.9027,1470500.0],["2006-06-22",1.9027,1.9027,1.8453,1.8589,2478500.0],["2006-06-23",1.8576,1.9411,1.8316,1.9342,1949000.0],["2006-06-26",1.9479,1.9479,1.9151,1.9164,1194000.0],["2006-06-27",1.926,1.926,1.848,1.8494,1904000.0],["2006-06-28",1.8589,1.8767,1.8192,1.8316,2147500.0],["2006-06-29",1.8548,1.9767,1.8548,1.9712,1919500.0],["2006-06-30",1.9917,2.0136,1.9383,1.952,6341500.0],["2006-07-03",1.9233,1.952,1.8986,1.9219,737000.0],["2006-07-05",1.9219,1.9342,1.8808,1.9205,1311000.0],["2006-07-06",1.9274,1.9507,1.8932,1.9192,1026000.0],["2006-07-07",1.9123,1.9123,1.8658,1.8822,1393500.0],["2006-07-10",1.8822,1.8973,1.8658,1.8713,1174500.0],["2006-07-11",1.863,1.9055,1.8275,1.8891,1635000.0],["2006-07-12",1.885,1.9548,1.8808,1.8808,1696000.0],["2006-07-13",1.8617,1.8904,1.8247,1.8261,1275000.0],["2006-07-14",1.8343,1.8411,1.7878,1.8097,1323000.0],["2006-07-17",1.8056,1.8192,1.7672,1.785,1248500.0],["2006-07-18",1.7932,1.8261,1.7795,1.8234,1095000.0],["2006-07-19",1.8288,1.9411,1.8288,1.9383,1850000.0],["2006-07-20",1.9452,1.9507,1.874,1.8754,1747000.0],["2006-07-21",1.8754,1.9246,1.8535,1.8945,3119000.0],["2006-07-24",1.8959,1.9575,1.8726,1.9575,1791500.0],["2006-07-25",1.9643,2.0342,1.9438,2.0301,2108500.0],["2006-07-26",2.0273,2.0451,1.9671,2.0342,1541500.0],["2006-07-27",2.0465,2.0875,1.9931,2.0656,1927500.0],["2006-07-28",2.1765,2.1916,2.1396,2.1683,3937000.0],["2006-07-31",2.1574,2.2409,2.119,2.219,3384000.0],["2006-08-01",2.219,2.219,2.1368,2.1601,1699000.0],["2006-08-02",2.1738,2.1738,2.0821,2.0971,2219000.0],["2006-08-03",2.0821,2.1204,2.067,2.0834,1364500.0],["2006-08-04",2.1286,2.171,2.0821,2.1081,1243000.0],["2006-08-07",2.0875,2.1081,2.0698,2.104,2593500.0],["2006-08-08",2.1163,2.1314,2.0369,2.0424,1819500.0],["2006-08-09",2.0684,2.0889,2.0533,2.0574,1462000.0],["2006-08-10",2.0492,2.0807,2.03,2.0328,1754500.0],["2006-08-11",2.0218,2.0848,1.9889,1.9971,1429500.0],["2006-08-14",2.0108,2.0821,2.0026,2.0492,1387500.0],["2006-08-15",2.0807,2.1232,2.0478,2.0999,993000.0],["2006-08-16",2.1219,2.1397,2.1109,2.1205,812000.0],["2006-08-17",2.1246,2.1314,2.1027,2.1246,857000.0],["2006-08-18",2.1301,2.1383,2.0643,2.0917,842000.0],["2006-08-21",2.0835,2.1246,2.0753,2.1191,590500.0],["2006-08-22",2.1095,2.1383,2.0876,2.1273,1062000.0],["2006-08-23",2.1356,2.1438,2.1095,2.1273,1155500.0],["2006-08-24",2.1314,2.1452,2.1136,2.1246,1384500.0],["2006-08-25",2.1232,2.152,2.104,2.1342,532000.0],["2006-08-28",2.1383,2.2068,2.1356,2.1904,1245500.0],["2006-08-29",2.2,2.2205,2.1424,2.1931,844500.0],["2006-08-30",2.2041,2.2205,2.1726,2.1835,1064000.0],["2006-08-31",2.1822,2.2247,2.163,2.1739,1434500.0],["2006-09-01",2.1931,2.2192,2.1657,2.1808,1119500.0],["2006-09-05",2.1904,2.2726,2.1904,2.2713,1521500.0],["2006-09-06",2.2671,2.311,2.2603,2.2754,2025000.0],["2006-09-07",2.2576,2.2891,2.2562,2.2617,1298500.0],["2006-09-08",2.263,2.2836,2.2521,2.2685,1306500.0],["2006-09-11",2.2617,2.2809,2.2438,2.2452,2082500.0],["2006-09-12",2.2452,2.2959,2.2452,2.2891,2311000.0],["2006-09-13",2.2877,2.3302,2.2713,2.3096,2280500.0],["2006-09-14",2.3028,2.3165,2.2781,2.3096,2770500.0],["2006-09-15",2.3233,2.3247,2.2754,2.2918,3328500.0],["2006-09-18",2.2795,2.3233,2.2685,2.3055,1172500.0],["2006-09-19",2.3028,2.3412,2.2795,2.3302,3310500.0],["2006-09-20",2.3371,2.3521,2.3,2.3233,2954500.0],["2006-09-21",2.3398,2.3398,2.2973,2.3179,1711000.0],["2006-09-22",2.3165,2.3165,2.2658,2.2863,1407500.0],["2006-09-25",2.285,2.3096,2.2534,2.2781,1187000.0],["2006-09-26",2.2836,2.3371,2.2836,2.322,1819500.0],["2006-09-27",2.3083,2.3576,2.2959,2.3302,1265000.0],["2006-09-28",2.3371,2.3741,2.3096,2.37,1758500.0],["2006-09-29",2.3604,2.3672,2.3316,2.3398,2042500.0],["2006-10-02",2.3686,2.4028,2.3576,2.4015,4113500.0],["2006-10-03",2.3878,2.444,2.3768,2.4015,2504500.0],["2006-10-04",2.4028,2.4262,2.3809,2.4234,3663000.0],["2006-10-05",2.4248,2.5084,2.4248,2.4988,5614000.0],["2006-10-06",2.4988,2.5043,2.4645,2.4947,3330500.0],["2006-10-09",2.4961,2.5303,2.4659,2.5207,2013000.0],["2006-10-10",2.5207,2.5673,2.5166,2.5509,4898000.0],["2006-10-11",2.5495,2.5495,2.4495,2.4947,1732500.0],["2006-10-12",2.5015,2.6304,2.5015,2.6112,3880500.0],["2006-10-13",2.6235,2.6276,2.5673,2.5701,1977500.0],["2006-10-16",2.566,2.6043,2.5495,2.5961,2952000.0],["2006-10-17",2.5975,2.603,2.4878,2.5385,2820000.0],["2006-10-18",2.5564,2.5934,2.5481,2.581,2322000.0],["2006-10-19",2.581,2.6194,2.581,2.603,4306500.0],["2006-10-20",2.6043,2.6043,2.5303,2.5509,3648000.0],["2006-10-23",2.5358,2.5934,2.5248,2.5756,2144500.0],["2006-10-24",2.5701,2.5975,2.5509,2.5783,1744000.0],["2006-10-25",2.5906,2.6592,2.5906,2.6386,6620000.0],["2006-10-26",2.6564,2.6825,2.6372,2.6633,3232500.0],["2006-10-27",2.6633,2.8607,2.6043,2.7428,5276000.0],["2006-10-30",2.7414,2.7771,2.7277,2.7483,4697500.0],["2006-10-31",2.7757,2.7866,2.7058,2.7167,1803500.0],["2006-11-01",2.8072,2.8853,2.7346,2.7359,7737500.0],["2006-11-02",2.7291,2.8319,2.6948,2.7661,6495500.0],["2006-11-03",2.7702,2.7839,2.7428,2.7716,2933000.0],["2006-11-06",2.7825,2.8387,2.7702,2.8291,3994000.0],["2006-11-07",2.8428,2.8689,2.8168,2.8319,3996500.0],["2006-11-08",2.8237,2.9086,2.8099,2.8799,2548500.0],["2006-11-09",2.8881,2.9018,2.8318,2.8401,1729000.0],["2006-11-10",2.8552,2.9924,2.8154,2.9292,4266000.0],["2006-11-13",2.9169,2.9292,2.8771,2.9087,1932500.0],["2006-11-14",2.9238,2.9978,2.9087,2.9732,4025500.0],["2006-11-15",2.91,2.9841,2.8538,2.9526,4592000.0],["2006-11-16",2.9622,3.002,2.9539,2.9745,1247500.0],["2006-11-17",2.9745,2.9869,2.9553,2.9759,1823000.0],["2006-11-20",3.039,3.1213,3.0253,3.1035,3699500.0],["2006-11-21",3.1035,3.1543,3.087,3.1529,2319000.0],["2006-11-22",3.1488,3.1625,3.1117,3.1268,1246500.0],["2006-11-24",3.1062,3.135,3.0884,3.135,615000.0],["2006-11-27",3.1241,3.1241,3.0253,3.0376,1609500.0],["2006-11-28",3.0239,3.0555,2.98,3.0418,1549000.0],["2006-11-29",3.0815,3.1145,3.0582,3.0911,1901500.0],["2006-11-30",3.0994,3.1392,3.0966,3.1213,5455500.0],["2006-12-01",3.1213,3.1213,2.9978,3.0925,3873500.0],["2006-12-04",3.087,3.135,3.087,3.1241,3113000.0],["2006-12-05",3.135,3.1817,3.1241,3.1762,2876500.0],["2006-12-06",3.1803,3.2119,3.1803,3.1995,1482500.0],["2006-12-07",3.2037,3.2215,3.179,3.1831,2998000.0],["2006-12-08",3.1831,3.2078,3.1611,3.2064,2918000.0],["2006-12-11",3.216,3.2928,3.2146,3.2503,2453500.0],["2006-12-12",3.2421,3.275,3.2146,3.2215,1949000.0],["2006-12-13",3.2517,3.264,3.2105,3.2393,1773500.0],["2006-12-14",3.2517,3.2873,3.2462,3.2599,2886000.0],["2006-12-15",3.264,3.3079,3.2489,3.2928,3204500.0],["2006-12-18",3.286,3.2969,3.1982,3.238,3313500.0],["2006-12-19",3.2174,3.2846,3.1927,3.2777,2302000.0],["2006-12-20",3.2928,3.3834,3.2901,3.3683,4663000.0],["2006-12-21",3.3683,3.3806,3.3189,3.3614,1396500.0],["2006-12-22",3.3614,3.4245,3.323,3.4245,2583000.0],["2006-12-26",3.4245,3.5672,3.3957,3.5645,3512500.0],["2006-12-27",3.5878,3.6496,3.5796,3.6207,3396000.0],["2006-12-28",3.6372,3.6496,3.5604,3.5645,2118500.0],["2006-12-29",3.5535,3.596,3.5069,3.5178,1887000.0],["2007-01-03",3.5521,3.6688,3.5261,3.6303,3847500.0],["2007-01-04",3.629,3.6893,3.6084,3.6701,2146500.0],["2007-01-05",3.5467,3.6578,3.5467,3.6482,2165500.0],["2007-01-08",3.6482,3.6688,3.5796,3.6249,2544500.0],["2007-01-09",3.6331,3.7182,3.629,3.7072,3017500.0],["2007-01-10",3.7072,3.7415,3.6976,3.725,3484500.0],["2007-01-11",3.7305,3.8169,3.7182,3.8005,2695000.0],["2007-01-12",3.8704,4.0173,3.8622,3.983,5354500.0],["2007-01-16",4.0076,4.0845,4.0049,4.0337,4929500.0],["2007-01-17",4.0323,4.0612,4.0076,4.0337,3700500.0],["2007-01-18",4.0365,4.0488,3.9555,3.9569,2779000.0],["2007-01-19",3.9514,4.0269,3.9404,4.0186,3209500.0],["2007-01-22",4.02,4.0241,3.924,3.9336,2494500.0],["2007-01-23",3.924,4.0173,3.8897,3.9706,4710500.0],["2007-01-24",3.9692,3.9926,3.8142,3.9541,2611000.0],["2007-01-25",3.9514,3.972,3.8704,3.8855,1836000.0],["2007-01-26",3.8855,3.9637,3.8691,3.9377,3197500.0],["2007-01-29",3.961,4.4151,3.9308,4.3191,10060000.0],["2007-01-30",4.3314,4.3561,4.2107,4.2217,6355500.0],["2007-01-31",4.2231,4.2917,4.1682,4.1846,5907000.0],["2007-02-01",4.3081,4.5153,4.3081,4.3657,5335000.0],["2007-02-02",4.3904,4.3932,4.3067,4.3301,1697500.0],["2007-02-05",4.3369,4.4014,4.3273,4.3397,1866000.0],["2007-02-06",4.3438,4.3946,4.2546,4.3218,3465000.0],["2007-02-07",4.3218,4.4151,4.2999,4.4014,1914500.0],["2007-02-08",4.4289,4.4563,4.3273,4.4453,3057000.0],["2007-02-09",4.6305,4.6648,4.4481,4.5084,5475500.0],["2007-02-12",4.5345,4.6854,4.5222,4.5729,6463000.0],["2007-02-13",4.5839,4.8706,4.5126,4.6594,4262000.0],["2007-02-14",4.6799,4.743,4.6539,4.7087,3989500.0],["2007-02-15",4.7156,4.7774,4.6703,4.7472,3975000.0],["2007-02-16",4.7472,4.7911,4.6689,4.7156,3365000.0],["2007-02-20",4.7911,5.1673,4.7431,5.1041,8702000.0],["2007-02-21",5.1151,5.3183,5.1014,5.2757,9029000.0],["2007-02-22",5.2743,5.4336,5.1329,5.321,13221500.0],["2007-02-23",5.321,5.5544,5.2991,5.4336,10372000.0],["2007-02-26",5.505,5.5393,5.3704,5.4308,5270500.0],["2007-02-27",5.1343,5.2689,5.0423,5.1137,8891500.0],["2007-02-28",5.1371,5.354,4.9792,5.3073,6337500.0],["2007-03-01",5.2373,5.3499,4.9778,5.2167,8316500.0],["2007-03-02",5.1618,5.2757,4.9696,5.019,8337000.0],["2007-03-05",4.9408,5.2592,4.8076,5.1069,7933500.0],["2007-03-06",5.1934,5.3787,5.1233,5.3128,7748000.0],["2007-03-07",5.3334,5.4569,5.2991,5.3471,6386000.0],["2007-03-08",5.4363,5.6725,5.4363,5.564,6083000.0],["2007-03-09",5.6327,5.759,5.5215,5.6011,3704500.0],["2007-03-12",5.6011,5.8056,5.6011,5.656,5137500.0],["2007-03-13",5.656,5.8592,5.5132,5.5805,8033500.0],["2007-03-14",5.5901,5.6752,5.3622,5.5846,8086500.0],["2007-03-15",5.5942,5.6931,5.505,5.5585,4299000.0],["2007-03-16",5.5571,5.6093,5.4981,5.5242,6652000.0],["2007-03-19",5.5805,5.7658,5.5805,5.726,4152000.0],["2007-03-20",5.7315,5.8592,5.6903,5.8097,3929000.0],["2007-03-21",5.8427,6.0019,5.8372,5.9278,5575500.0],["2007-03-22",5.9786,5.9896,5.8509,5.8949,3688500.0],["2007-03-23",5.9004,5.9168,5.7082,5.7397,4663000.0],["2007-03-26",5.748,5.7768,5.3938,5.6258,8827500.0],["2007-03-27",5.6121,5.6121,5.1975,5.2771,16275000.0],["2007-03-28",5.2126,5.2991,5.0368,5.1782,12561500.0],["2007-03-29",5.3265,5.354,5.1714,5.3238,7187500.0],["2007-03-30",5.4501,5.4501,5.1041,5.2922,11734500.0],["2007-04-02",5.2661,5.3608,5.2112,5.3553,7573500.0],["2007-04-03",5.3979,5.5036,5.3334,5.424,7176500.0],["2007-04-04",5.4913,5.5297,5.3883,5.5132,4082500.0],["2007-04-05",5.564,5.6944,5.5297,5.6436,4823000.0],["2007-04-09",5.6834,5.8125,5.656,5.6725,6567500.0],["2007-04-10",5.505,5.6574,5.3773,5.5832,7651500.0],["2007-04-11",5.6011,5.7658,5.6011,5.7219,7783500.0],["2007-04-12",5.7274,5.9498,5.6642,5.9388,10068000.0],["2007-04-13",6.0816,6.2216,6.0541,6.0816,18154000.0],["2007-04-16",6.1777,6.2257,6.0514,6.0761,5927000.0],["2007-04-17",6.0678,6.1543,6.0267,6.0404,5856000.0],["2007-04-18",6.0404,6.1722,5.7823,6.1131,6286500.0],["2007-04-19",6.0335,6.0582,5.9306,5.9731,4388500.0],["2007-04-20",6.0816,6.1639,5.9855,6.0404,2951000.0],["2007-04-23",6.0418,6.1076,5.9978,6.0651,2278500.0],["2007-04-24",6.0953,6.1269,5.9443,6.061,3060000.0],["2007-04-25",6.0953,6.1722,6.017,6.0953,3623000.0],["2007-04-26",6.26,6.4138,6.0953,6.2751,7928500.0],["2007-04-27",5.8441,6.4055,5.6423,5.9141,12396000.0],["2007-04-30",5.7425,5.7425,5.424,5.4487,17924000.0],["2007-05-01",5.4487,5.5022,5.2428,5.2853,10794500.0],["2007-05-02",5.3293,5.5599,5.3293,5.494,10193000.0],["2007-05-03",5.4995,5.6409,5.4336,5.6368,7269500.0],["2007-05-04",5.623,5.6738,5.4048,5.5228,8302500.0],["2007-05-07",5.5434,5.6944,5.5242,5.6491,5919500.0],["2007-05-08",5.6478,5.6478,5.4967,5.5722,4642000.0],["2007-05-09",5.5681,5.5695,5.4611,5.5256,5352000.0],["2007-05-10",5.5146,5.6217,5.3649,5.4857,5872500.0],["2007-05-11",5.494,5.5695,5.4706,5.5256,5840000.0],["2007-05-14",5.5448,5.6959,5.5421,5.6066,5044000.0],["2007-05-15",5.6066,5.7673,5.5627,5.6368,4546000.0],["2007-05-16",5.6712,5.7728,5.6148,5.7536,3903500.0],["2007-05-17",5.7275,5.9225,5.7014,5.803,5666000.0],["2007-05-18",5.8264,5.8538,5.6959,5.7852,3236000.0],["2007-05-21",5.7989,5.9266,5.7879,5.8978,3024500.0],["2007-05-22",5.9047,5.9747,5.8497,5.8992,4742000.0],["2007-05-23",5.9102,5.9198,5.7028,5.7055,2781000.0],["2007-05-24",5.7055,5.803,5.5709,5.6162,5335500.0],["2007-05-25",5.6437,5.847,5.6437,5.8209,3310500.0],["2007-05-29",5.7962,5.906,5.7838,5.8264,2453000.0],["2007-05-30",5.7989,6.1546,5.7124,6.0997,7783500.0],["2007-05-31",6.1395,6.3524,6.1258,6.1436,9265500.0],["2007-06-01",6.1945,6.3868,6.1533,6.3607,7025000.0],["2007-06-04",6.3868,6.6821,6.3799,6.6601,7459500.0],["2007-06-05",6.6134,6.7823,6.6134,6.7095,7505000.0],["2007-06-06",6.7082,6.7507,6.4403,6.5227,6413500.0],["2007-06-07",6.4898,6.5433,6.2961,6.3565,5746500.0],["2007-06-08",6.3909,6.6422,6.3634,6.5749,3823000.0],["2007-06-11",6.5749,6.7823,6.5241,6.6958,4917500.0],["2007-06-12",6.6834,6.9375,6.6024,6.8098,10469000.0],["2007-06-13",6.921,7.2218,6.7713,7.1628,9662000.0],["2007-06-14",7.2699,7.4196,7.1271,7.2576,8322000.0],["2007-06-15",7.4086,7.5652,7.4004,7.5487,7434000.0],["2007-06-18",7.6037,7.8028,7.5886,7.66,5017000.0],["2007-06-19",7.6298,7.8976,7.4993,7.8756,5739500.0],["2007-06-20",7.9209,8.1215,7.774,7.7754,8009500.0],["2007-06-21",7.8152,8.4264,7.7094,8.3193,12492000.0],["2007-06-22",8.2945,8.447,8.2066,8.2492,7779500.0],["2007-06-25",8.2561,8.4346,8.0047,8.0803,7146000.0],["2007-06-26",8.1847,8.3371,7.9196,8.0336,8268000.0],["2007-06-27",8.0006,8.0006,7.5776,7.8344,11004500.0],["2007-06-28",7.8688,8.3303,7.8688,8.2533,7777000.0],["2007-06-29",8.3646,8.5143,8.1489,8.2259,7619000.0],["2007-07-02",8.3989,8.5981,8.3179,8.5116,7135500.0],["2007-07-03",8.5431,8.6791,8.5225,8.6214,4144000.0],["2007-07-05",8.6187,8.7203,8.5363,8.583,8020000.0],["2007-07-06",8.5995,8.6819,8.4552,8.6503,4325500.0],["2007-07-09",8.6997,8.8275,8.517,8.6434,5255500.0],["2007-07-10",8.3921,8.5857,8.2684,8.3412,7768500.0],["2007-07-11",8.3097,8.5734,8.2616,8.4484,8692500.0],["2007-07-12",8.4978,8.5143,8.2629,8.3426,7256000.0],["2007-07-13",8.3426,9.2409,8.3412,9.2134,13660000.0],["2007-07-16",9.3466,9.3466,9.0005,9.0403,9968500.0],["2007-07-17",9.0651,9.2368,9.0239,9.0747,5394000.0],["2007-07-18",9.0582,9.0651,8.8989,9.0294,6107000.0],["2007-07-19",9.1337,9.164,8.9071,8.9882,3863000.0],["2007-07-20",8.9689,8.9689,8.5981,8.7464,5791000.0],["2007-07-23",8.8467,8.8467,8.5637,8.6008,4425500.0],["2007-07-24",8.3426,8.6118,7.866,7.98,7208500.0],["2007-07-25",8.1599,8.241,7.4279,7.9374,8401000.0],["2007-07-26",7.9058,7.9058,6.943,7.5034,10919500.0],["2007-07-27",7.4979,8.0913,7.3166,7.377,8519000.0],["2007-07-30",7.4636,7.9841,7.3702,7.9278,9441000.0],["2007-07-31",8.241,8.6956,7.7973,7.8949,13261000.0],["2007-08-01",8.0047,8.0693,7.4608,8.0212,10017000.0],["2007-08-02",8.0377,8.1366,7.6778,7.9896,8841500.0],["2007-08-03",7.969,7.98,7.5542,7.5899,5745000.0],["2007-08-06",7.6023,7.7053,7.1381,7.5501,6826000.0],["2007-08-07",7.4773,7.9415,7.3509,7.8591,10596500.0],["2007-08-08",7.8839,8.138,6.9746,7.7328,16147500.0],["2007-08-09",7.3482,7.41,6.4554,6.7164,16444500.0],["2007-08-10",6.3387,7.2369,6.0654,7.1353,15983500.0],["2007-08-13",7.3813,7.8457,7.3813,7.6643,11258000.0],["2007-08-14",7.8663,8.038,7.6217,7.8869,10314500.0],["2007-08-15",7.8388,8.1686,7.1971,7.2603,9011500.0],["2007-08-16",7.0845,7.2906,6.3535,7.2864,11333000.0],["2007-08-17",7.3043,8.2153,7.0776,7.4967,13080500.0],["2007-08-20",7.5489,7.9185,7.5406,7.7962,6434000.0],["2007-08-21",7.7962,8.1535,7.7138,7.9144,5458500.0],["2007-08-22",8.0243,8.4599,8.0243,8.4104,6887000.0],["2007-08-23",8.3417,8.589,8.2249,8.317,5370000.0],["2007-08-24",8.3678,8.6797,8.2716,8.6797,3751000.0],["2007-08-27",8.6811,8.7237,8.4434,8.5299,3369000.0],["2007-08-28",8.409,8.5025,7.8333,7.9625,6964500.0],["2007-08-29",8.049,8.3953,7.9941,8.3307,3642500.0],["2007-08-30",8.1919,8.519,8.159,8.306,5487000.0],["2007-08-31",8.5602,8.7841,8.4901,8.7017,4749000.0],["2007-09-04",8.7237,9.0905,8.6467,8.9559,5675500.0],["2007-09-05",8.8762,9.096,8.6522,9.0823,5485500.0],["2007-09-06",9.0837,9.151,8.8116,8.9957,4025500.0],["2007-09-07",8.7938,8.8735,8.519,8.6564,4702500.0],["2007-09-10",8.7278,8.7938,8.2634,8.5354,5082000.0],["2007-09-11",8.5973,8.8652,8.5382,8.7374,4019500.0],["2007-09-12",8.7209,8.7828,8.3692,8.4118,5393500.0],["2007-09-13",8.4846,8.7525,8.42,8.6687,4236500.0],["2007-09-14",8.5725,8.8556,8.4846,8.7993,4171500.0],["2007-09-17",8.802,9.1373,8.7951,9.0287,6849500.0],["2007-09-18",9.1208,9.4712,8.8405,9.4341,7437500.0],["2007-09-19",9.522,9.9699,9.3049,9.5893,7257000.0],["2007-09-20",9.5907,9.7473,9.478,9.5495,12841500.0],["2007-09-21",9.68,10.1678,9.6457,10.0991,24809000.0],["2007-09-24",10.0991,10.4343,9.4643,9.647,8842000.0],["2007-09-25",9.5371,10.1444,9.5357,10.1101,6874500.0],["2007-09-26",10.2612,10.3423,9.9809,10.0895,6208000.0],["2007-09-27",10.1815,10.4577,10.1678,10.4316,6093500.0],["2007-09-28",10.4495,10.5924,10.2434,10.4302,5674500.0],["2007-10-01",10.4302,10.7325,10.2791,10.4412,8703500.0],["2007-10-02",10.5319,10.6047,10.1032,10.1417,6922500.0],["2007-10-03",10.1911,10.1911,9.3846,9.5,10312500.0],["2007-10-04",9.5453,10.0043,9.5453,10.0043,7642000.0],["2007-10-05",10.1609,10.2557,9.985,10.0276,5085500.0],["2007-10-08",10.0634,10.073,9.7116,9.838,3418500.0],["2007-10-09",9.9521,10.2598,9.8325,10.0757,9131500.0],["2007-10-10",9.9246,10.1746,9.8834,10.1403,8043500.0],["2007-10-11",10.2365,10.4838,9.7185,9.7652,11395000.0],["2007-10-12",9.9067,10.6185,9.8476,10.4151,10301500.0],["2007-10-15",10.5319,10.6418,10.0963,10.2873,5038000.0],["2007-10-16",10.2296,10.4234,10.0798,10.2997,3993000.0],["2007-10-17",10.4247,10.5113,10.1005,10.3478,4348000.0],["2007-10-18",10.2791,10.6968,10.2447,10.6913,5275000.0],["2007-10-19",10.6817,11.1268,10.6212,10.8479,13781000.0],["2007-10-22",10.6858,10.7009,10.1815,10.525,8192000.0],["2007-10-23",10.6899,11.267,10.6899,11.1983,6676000.0],["2007-10-24",11.4731,11.583,11.0952,11.4209,14262500.0],["2007-10-25",11.4058,11.7836,11.2945,11.638,43111500.0],["2007-10-26",11.7246,12.2123,11.6242,11.7383,10780500.0],["2007-10-29",12.0062,12.2962,11.9568,12.0928,9971000.0],["2007-10-30",13.1522,13.2044,11.8262,11.921,28157000.0],["2007-10-31",11.7081,12.1697,11.6792,12.0777,17991000.0],["2007-11-01",11.8152,11.9842,11.3907,11.4401,14421000.0],["2007-11-02",11.5748,12.3195,10.8479,12.303,18241500.0],["2007-11-05",11.9581,12.3319,11.8963,12.0681,9281500.0],["2007-11-06",12.2852,12.8403,11.9966,12.8032,6367000.0],["2007-11-07",12.7509,13.4654,12.5064,13.1934,16480500.0],["2007-11-08",13.5685,13.7389,12.4349,13.2538,18335000.0],["2007-11-09",13.1151,13.3473,12.6232,12.8114,10051000.0],["2007-11-12",12.865,12.865,10.8273,10.9908,17940500.0],["2007-11-13",11.3124,12.0463,11.1681,11.9446,10398500.0],["2007-11-14",12.2965,12.6112,12.0477,12.2759,14403000.0],["2007-11-15",12.0944,12.1027,11.3385,11.5296,10183500.0],["2007-11-16",11.59,11.858,11.2533,11.667,12134500.0],["2007-11-19",11.6052,11.6052,10.6802,10.7476,10670500.0],["2007-11-20",10.962,11.5419,10.7888,11.4375,15646500.0],["2007-11-21",11.0444,11.1997,10.6747,10.9812,9129000.0],["2007-11-23",11.208,11.4073,11.0527,11.3042,2113500.0],["2007-11-26",11.2698,11.7055,11.2066,11.2684,8212500.0],["2007-11-27",11.344,11.8196,11.0046,11.7027,9626000.0],["2007-11-28",11.8154,12.3652,11.7756,12.2731,9661500.0],["2007-11-29",12.3693,12.471,11.9007,12.1192,7290000.0],["2007-11-30",12.6414,12.6442,12.0944,12.504,9076500.0],["2007-12-03",12.5755,13.6049,12.46,13.0785,18370500.0],["2007-12-04",12.9919,13.3341,12.7239,12.772,9372000.0],["2007-12-05",12.9589,13.2558,12.9507,13.1403,7944000.0],["2007-12-06",13.3121,13.6983,13.1651,13.3712,12050500.0],["2007-12-07",13.4276,13.5128,12.9424,13.018,9913500.0],["2007-12-10",13.1252,13.2462,12.7651,13.1609,9469500.0],["2007-12-11",13.2159,13.3176,12.4188,12.4751,9206500.0],["2007-12-12",12.7624,13.1073,12.482,12.7033,9186500.0],["2007-12-13",12.5411,13.5499,12.3693,13.5224,13159000.0],["2007-12-14",13.3314,14.0941,13.0469,13.33,13297000.0],["2007-12-17",13.2407,13.9292,13.0881,13.2681,10616500.0],["2007-12-18",13.418,13.6062,12.3487,13.2255,11511000.0],["2007-12-19",13.1719,13.4688,12.8339,13.4344,7762500.0],["2007-12-20",13.7025,14.8129,13.5307,14.8102,15431500.0],["2007-12-21",15.1167,15.4341,14.7621,15.2527,11257500.0],["2007-12-24",15.2143,15.7915,15.2143,15.709,3665000.0],["2007-12-26",15.9042,16.1406,15.5441,16.0196,7507000.0],["2007-12-27",15.9482,16.3385,15.3476,15.6499,8348000.0],["2007-12-28",15.8561,15.8602,15.349,15.3916,6390000.0],["2007-12-31",15.4012,15.5194,14.8775,15.1263,5105500.0],["2008-01-02",15.3242,15.386,14.8445,15.2019,6755000.0],["2008-01-03",15.5056,16.4155,15.3888,15.9207,10690500.0],["2008-01-04",15.6692,15.7942,15.0232,15.2912,10300500.0],["2008-01-07",15.3297,15.9152,14.0928,15.0906,13524500.0],["2008-01-08",15.173,15.7242,14.615,14.9518,15862000.0],["2008-01-09",15.3929,15.6637,14.244,15.4644,16734500.0],["2008-01-10",15.3215,15.4575,14.6508,15.2115,14349000.0],["2008-01-11",15.1153,16.1158,14.916,15.4754,13434000.0],["2008-01-14",15.7338,16.6271,15.4809,16.4718,18214500.0],["2008-01-15",16.2189,16.4168,15.2569,15.8052,17202500.0],["2008-01-16",15.3393,15.7942,13.8234,14.3388,22965500.0],["2008-01-17",13.9471,14.2714,12.2759,12.4037,31004500.0],["2008-01-18",12.6662,13.029,12.203,12.827,20935000.0],["2008-01-22",11.5571,13.0538,11.2973,12.7926,17624500.0],["2008-01-23",12.5026,12.7761,10.8204,12.7555,32751500.0],["2008-01-24",13.4083,14.0062,12.9974,13.7533,16503500.0],["2008-01-25",14.3608,14.637,13.9581,14.3113,15727000.0],["2008-01-28",14.2866,14.7731,13.7739,14.6247,13120500.0],["2008-01-29",14.8542,15.1634,14.4116,14.5312,12885500.0],["2008-01-30",14.4748,14.8872,13.8536,13.9416,15240000.0],["2008-01-31",13.6076,14.883,13.3382,14.6961,12522500.0],["2008-02-01",14.7497,15.3132,14.6961,14.916,12127500.0],["2008-02-04",15.1868,15.3572,14.8899,15.272,12126500.0],["2008-02-05",15.129,15.4451,14.0873,14.2549,14823000.0],["2008-02-06",14.4996,15.2143,14.4309,14.7951,15759000.0],["2008-02-07",14.3292,14.96,13.9498,14.6521,17156000.0],["2008-02-08",15.3943,15.3943,14.4309,14.8775,23442000.0],["2008-02-11",15.1744,15.3929,14.5147,15.3242,16076000.0],["2008-02-12",15.5977,16.48,15.3654,15.5386,20449000.0],["2008-02-13",16.0334,16.0636,15.3022,15.9454,14463000.0],["2008-02-14",16.098,16.3646,15.6967,15.8877,10613500.0],["2008-02-15",15.7296,16.2684,15.6059,16.2409,11003500.0],["2008-02-19",16.634,17.6936,16.634,17.4105,20305500.0],["2008-02-20",17.2867,17.6539,17.1354,17.4683,13028500.0],["2008-02-21",17.6251,17.6484,16.7957,16.9126,14990500.0],["2008-02-22",16.7819,17.3555,16.4821,17.3115,11472500.0],["2008-02-25",17.5728,18.0295,17.1519,18.0171,16413000.0],["2008-02-26",17.9345,18.1161,17.5026,17.6553,11561000.0],["2008-02-27",16.7462,17.8534,16.7462,17.1767,18213000.0],["2008-02-28",17.123,17.5852,17.1024,17.361,8062500.0],["2008-02-29",17.5976,17.6746,16.742,16.7915,14988500.0],["2008-03-03",16.5756,17.1189,16.1451,16.5715,18035500.0],["2008-03-04",16.3748,17.0556,15.8246,16.4532,13705000.0],["2008-03-05",16.4532,17.1203,16.3005,16.9841,11276500.0],["2008-03-06",16.9181,17.2193,16.6609,16.7118,10059000.0],["2008-03-07",16.2427,16.6911,15.5426,15.7627,15832500.0],["2008-03-10",15.544,15.6939,14.4491,14.478,18552500.0],["2008-03-11",14.7861,16.2042,14.7861,16.1891,15558500.0],["2008-03-12",16.1079,16.5618,15.6871,16.0433,12415000.0],["2008-03-13",15.544,16.7585,15.2497,16.5343,15592000.0],["2008-03-14",16.947,16.947,15.456,15.9621,15104500.0],["2008-03-17",15.4505,15.9553,14.8301,15.1025,13575500.0],["2008-03-18",15.7517,16.5192,15.4986,16.4711,12940000.0],["2008-03-19",16.3775,16.3872,14.6004,14.6266,19487000.0],["2008-03-20",14.3597,14.7517,13.617,14.4409,23027500.0],["2008-03-24",14.8288,15.2125,14.4987,14.6321,14310500.0],["2008-03-25",15.2882,15.6939,14.9017,15.5935,12814500.0],["2008-03-26",15.5426,15.8177,15.185,15.632,8085500.0],["2008-03-27",15.4532,15.5963,14.9856,15.0365,13148000.0],["2008-03-28",15.273,15.5055,14.826,14.9319,7234500.0],["2008-03-31",14.7036,15.1094,13.7559,14.2525,16714500.0],["2008-04-01",14.3267,14.7009,13.39,14.6568,18997500.0],["2008-04-02",14.3762,14.9512,14.1094,14.5647,12297500.0],["2008-04-03",14.5633,16.0378,14.3061,15.7558,18857000.0],["2008-04-04",16.2909,17.4903,16.1973,17.2812,19927000.0],["2008-04-07",17.8149,18.2935,17.1409,17.4641,17385500.0],["2008-04-08",17.3321,18.2894,17.1932,18.0212,14462000.0],["2008-04-09",18.2839,18.8066,18.0886,18.3967,19614500.0],["2008-04-10",18.4999,19.0762,17.8451,18.8575,15193500.0],["2008-04-11",18.5287,19.2646,18.3045,19.0404,14893500.0],["2008-04-14",19.2137,20.1463,19.1009,19.8643,14939500.0],["2008-04-15",20.1573,20.1573,19.2687,19.6511,11068500.0],["2008-04-16",20.3017,20.8574,19.8478,20.8271,13925000.0],["2008-04-17",20.9385,21.3127,20.1573,20.7006,13413000.0],["2008-04-18",20.7006,21.6496,20.497,21.1737,13815000.0],["2008-04-21",21.3168,21.8697,21.0128,21.4708,13486000.0],["2008-04-22",21.8009,21.8009,20.6071,20.9702,15719500.0],["2008-04-23",21.2054,21.2054,19.8065,20.3691,17845000.0],["2008-04-24",20.4943,20.4943,18.592,18.9276,23566000.0],["2008-04-25",18.1615,19.9413,17.9497,19.8244,23096500.0],["2008-04-28",19.6387,20.237,19.1504,19.222,18476000.0],["2008-04-29",18.8162,18.8162,17.9524,18.0418,16137500.0],["2008-04-30",18.222,18.8272,18.0872,18.3898,14191500.0],["2008-05-01",18.2179,18.5342,17.3981,18.1615,14733500.0],["2008-05-02",18.4132,18.6828,18.0432,18.5356,9300500.0],["2008-05-05",18.8368,19.1532,18.2935,18.5342,9693000.0],["2008-05-06",18.7158,19.2096,18.3623,19.0927,10523000.0],["2008-05-07",19.0212,19.5314,18.5893,18.6635,12376500.0],["2008-05-08",18.9125,18.9813,18.2041,18.9084,13454000.0],["2008-05-09",18.9056,19.072,18.5906,18.8203,6989500.0],["2008-05-12",18.8644,19.2385,18.5274,19.1807,7938000.0],["2008-05-13",19.3335,19.4078,18.6549,18.8628,8003500.0],["2008-05-14",18.721,19.5,18.6673,18.7568,10436000.0],["2008-05-15",18.8077,19.2991,18.7953,19.0954,6816500.0],["2008-05-16",19.1036,19.5455,18.7925,19.2413,7573500.0],["2008-05-19",19.1353,19.3349,17.9928,18.2544,10819500.0],["2008-05-20",18.4457,18.8848,18.0851,18.6439,9296000.0],["2008-05-21",18.6714,18.7279,17.7079,17.807,12797500.0],["2008-05-22",17.7588,18.5682,17.7588,18.1511,9096000.0],["2008-05-23",18.0809,18.1525,17.1326,17.5221,13622000.0],["2008-05-27",17.5262,17.5785,16.6949,17.0775,13760000.0],["2008-05-28",17.0803,18.7953,16.9385,18.7953,16926500.0],["2008-05-29",18.7182,18.8228,18.2131,18.3342,11126000.0],["2008-05-30",18.5709,18.904,18.3769,18.8435,12842500.0],["2008-06-02",18.8256,19.6941,18.7884,19.2014,12199500.0],["2008-06-03",19.4353,20.4291,19.2358,19.8497,19264000.0],["2008-06-04",19.8207,20.1112,19.4133,19.5868,11835500.0],["2008-06-05",19.9377,21.0155,19.6969,20.9412,16363500.0],["2008-06-06",20.5227,21.1586,20.1057,20.1883,11509500.0],["2008-06-09",20.6452,21.2688,20.2337,20.8008,12009000.0],["2008-06-10",20.6865,20.9026,20.03,20.7471,10696000.0],["2008-06-11",21.3885,21.8014,20.7347,20.7966,15175500.0],["2008-06-12",20.9357,21.1449,20.2337,20.5489,11463000.0],["2008-06-13",20.5117,21.3459,20.4168,21.3459,9751000.0],["2008-06-16",21.8372,22.363,21.2302,22.1098,11397500.0],["2008-06-17",22.3355,23.4312,22.2956,23.3472,18804500.0],["2008-06-18",23.617,23.8111,22.6741,23.2894,13077500.0],["2008-06-19",23.5991,23.6266,22.213,22.3204,12827500.0],["2008-06-20",22.4181,23.4408,22.3383,22.9521,19509500.0],["2008-06-23",23.0925,23.427,22.3782,23.1724,12950000.0],["2008-06-24",23.1118,23.4243,21.9047,22.0533,15497500.0],["2008-06-25",21.8455,22.2681,21.0045,21.8193,15622500.0],["2008-06-26",21.6487,21.9804,21.0072,21.1683,13716500.0],["2008-06-27",20.9233,21.7478,20.509,21.5895,38425000.0],["2008-06-30",21.5385,21.9239,20.9233,21.032,15514500.0],["2008-07-01",20.8462,21.4133,20.1924,21.2935,18287500.0],["2008-07-02",21.4037,21.6225,19.7588,19.7671,13602500.0],["2008-07-03",19.4312,19.9543,18.9096,19.6005,12786500.0],["2008-07-07",20.1649,20.9095,19.5936,20.2557,17254500.0],["2008-07-08",19.7932,19.957,18.3796,19.8854,22046500.0],["2008-07-09",19.9666,21.3362,19.9666,20.9536,15591000.0],["2008-07-10",21.1889,21.6101,20.7843,21.5895,13782000.0],["2008-07-11",21.3197,22.0919,21.0596,21.8923,14215000.0],["2008-07-14",22.3713,22.8778,21.9419,22.7237,12730500.0],["2008-07-15",22.6548,22.6548,21.1807,21.8909,16827500.0],["2008-07-16",22.0203,22.0203,20.7843,21.8593,14177500.0],["2008-07-17",22.2584,22.7085,20.403,21.0306,16006000.0],["2008-07-18",20.6549,21.5661,20.5021,20.6081,11738500.0],["2008-07-21",20.9205,21.8276,20.7485,21.573,15730500.0],["2008-07-22",21.4711,21.7478,20.6948,21.4821,9928500.0],["2008-07-23",21.2674,21.3913,19.138,19.2124,17098500.0],["2008-07-24",19.7671,20.4457,18.2392,19.2,23797000.0],["2008-07-25",19.4064,19.9639,18.6755,19.7822,10541000.0],["2008-07-28",20.03,20.3644,19.5826,20.052,12276500.0],["2008-07-29",19.8331,21.1421,19.551,21.0155,16434000.0],["2008-07-30",21.3982,22.9866,21.0843,22.9329,17624000.0],["2008-07-31",22.8104,23.1435,22.2791,22.4993,12337500.0],["2008-08-01",22.7306,23.1242,22.1056,22.3727,9039500.0],["2008-08-04",22.2171,22.2213,20.1662,20.5035,17921500.0],["2008-08-05",20.1497,20.6466,18.4443,19.2165,27723000.0],["2008-08-06",19.5124,19.9845,19.1036,19.3789,15184500.0],["2008-08-07",19.5785,19.8827,18.9522,19.3197,12079000.0],["2008-08-08",18.5806,18.9949,18.0864,18.5338,15055000.0],["2008-08-11",18.7609,18.7609,16.5173,17.2509,25290000.0],["2008-08-12",17.2207,17.8772,17.0073,17.4161,15846500.0],["2008-08-13",17.5318,19.1394,17.5318,19.127,14608500.0],["2008-08-14",18.9383,19.2234,18.1834,18.8763,14701500.0],["2008-08-15",18.8253,18.8253,17.4795,17.7632,13153000.0],["2008-08-18",17.8831,18.5925,17.5428,17.8817,15310000.0],["2008-08-19",17.6324,18.9589,17.5566,18.5856,14847000.0],["2008-08-20",18.7771,19.4232,18.6958,19.2716,12834000.0],["2008-08-21",19.5898,20.1932,19.1477,20.0486,12791000.0],["2008-08-22",19.7111,20.2676,19.3598,19.9012,11832000.0],["2008-08-25",20.4549,20.7318,19.7882,20.229,16401000.0],["2008-08-26",20.3599,20.5941,20.1588,20.5583,45600500.0],["2008-08-27",20.7718,21.0294,20.5803,20.685,14062500.0],["2008-08-28",20.9164,20.9164,20.2263,20.7456,14443500.0],["2008-08-29",20.6643,21.2098,20.6643,20.9935,9832000.0],["2008-09-02",20.24,20.24,18.9479,19.0127,18506000.0],["2008-09-03",18.9534,19.3488,17.7013,18.5057,24910000.0],["2008-09-04",18.1613,18.671,16.7094,17.0028,25309000.0],["2008-09-05",17.0731,18.1393,16.3802,18.0732,24464000.0],["2008-09-08",18.6697,18.7055,15.9146,16.4587,25167000.0],["2008-09-09",16.1571,16.1571,14.3993,14.4751,37160500.0],["2008-09-10",14.5371,15.741,14.4833,15.0991,29167000.0],["2008-09-11",14.7106,16.0427,14.2905,16.0138,27200500.0],["2008-09-12",15.9945,17.1847,15.9945,16.9106,23623500.0],["2008-09-15",15.8967,16.4753,14.8663,15.1831,22738000.0],["2008-09-16",14.5743,16.478,14.4654,16.4629,25977000.0],["2008-09-17",16.0689,16.6295,14.858,15.1115,24917500.0],["2008-09-18",15.2369,16.186,14.4021,15.1997,22566500.0],["2008-09-19",16.2287,16.6323,15.471,16.4518,17907500.0],["2008-09-22",16.4684,17.3403,16.4408,16.7769,17865500.0],["2008-09-23",16.7191,16.8141,15.0495,15.6501,22772500.0],["2008-09-24",15.9738,16.3237,15.3581,15.8375,15294000.0],["2008-09-25",15.8292,15.8292,14.6445,15.1804,23034500.0],["2008-09-26",13.6568,13.6568,12.0754,12.643,36195500.0],["2008-09-29",11.9652,12.5961,11.1759,11.5616,28443500.0],["2008-09-30",11.7503,12.7366,11.4597,12.5989,26130000.0],["2008-10-01",12.6499,12.8978,11.8743,12.2104,21577000.0],["2008-10-02",10.7433,10.7874,7.4552,7.9897,76177000.0],["2008-10-03",8.3506,8.7473,7.626,7.7803,34816500.0],["2008-10-06",7.0667,7.5516,6.4895,7.4497,41498500.0],["2008-10-07",7.8505,8.0696,7.0571,7.0791,39870500.0],["2008-10-08",6.6108,8.4787,6.5281,7.8946,47404000.0],["2008-10-09",8.3051,9.3438,7.4607,7.6907,37330500.0],["2008-10-10",7.0874,8.5324,6.8201,7.9442,35624000.0],["2008-10-13",8.7886,8.9057,8.0172,8.9057,24331500.0],["2008-10-14",9.2308,9.5724,8.3602,8.8396,27274000.0],["2008-10-15",8.4305,8.4305,7.6357,7.7087,24369500.0],["2008-10-16",7.9194,8.301,7.1081,7.9966,34826000.0],["2008-10-17",7.699,8.3974,7.3161,7.6246,23806500.0],["2008-10-20",7.9938,8.4153,7.8244,8.3988,20981500.0],["2008-10-21",8.1481,8.228,7.6494,7.7045,21211500.0],["2008-10-22",7.2265,7.3904,6.5336,6.8711,27271000.0],["2008-10-23",6.9827,7.0516,5.8683,6.1369,40641000.0],["2008-10-24",5.2346,6.3201,5.1947,6.1149,26969500.0],["2008-10-27",6.0969,6.5433,6.0033,6.2333,28808000.0],["2008-10-28",6.6824,7.4621,6.3477,7.4607,34557000.0],["2008-10-29",7.4552,7.9112,7.1563,7.4084,25600500.0],["2008-10-30",7.8175,8.4814,7.7706,8.2831,30011000.0],["2008-10-31",8.0778,9.0173,8.0778,8.8424,25864500.0],["2008-11-03",8.8231,9.049,8.4815,8.633,22552000.0],["2008-11-04",9.0655,9.3438,8.7942,8.9388,29476000.0],["2008-11-05",8.7762,8.8437,8.1274,8.1935,27435500.0],["2008-11-06",7.9428,8.0406,7.3918,7.6067,28563500.0],["2008-11-07",7.7403,8.4002,7.5461,8.3809,23986500.0],["2008-11-10",8.7432,9.1509,8.4057,8.5806,22107500.0],["2008-11-11",8.2872,8.4773,7.8781,8.115,24649500.0],["2008-11-12",7.8487,7.8487,7.196,7.2071,27310500.0],["2008-11-13",7.2843,8.3496,6.9408,8.3413,46147500.0],["2008-11-14",8.075,8.3938,7.5824,7.5852,29188500.0],["2008-11-17",7.1146,7.4072,6.9283,6.9601,28657000.0],["2008-11-18",7.076,7.2443,6.6275,6.9532,18307500.0],["2008-11-19",6.8911,6.9504,6.1322,6.1391,21282500.0],["2008-11-20",5.8852,6.0894,5.4008,5.4339,30549000.0],["2008-11-21",5.6575,6.4813,5.6575,6.4357,30255500.0],["2008-11-24",6.6165,6.8221,6.2646,6.3695,19165000.0],["2008-11-25",6.7255,6.9421,6.455,6.72,21743000.0],["2008-11-26",6.5102,7.3851,6.3695,7.3313,14242000.0],["2008-11-28",7.3257,7.3975,7.1381,7.2623,4738000.0],["2008-12-01",7.0222,7.0222,6.0687,6.1018,15681500.0],["2008-12-02",5.8838,6.3778,5.8534,6.3405,20072000.0],["2008-12-03",6.0701,6.5461,6.0121,6.3916,12419500.0],["2008-12-04",6.2784,6.6054,6.0466,6.1542,9971000.0],["2008-12-05",6.0052,6.5075,5.7278,6.4923,13550500.0],["2008-12-08",6.7945,7.1974,6.7945,7.0001,12856000.0],["2008-12-09",6.8994,7.4913,6.7517,6.9904,8849500.0],["2008-12-10",7.2581,7.403,7.0387,7.2167,8186500.0],["2008-12-11",7.0387,7.4389,6.5765,6.7117,11674000.0],["2008-12-12",6.4854,6.9849,6.3295,6.7793,7713000.0],["2008-12-15",6.9049,7.0856,6.4716,6.5999,9070000.0],["2008-12-16",6.7931,7.4513,6.7931,7.4196,14062000.0],["2008-12-17",7.3685,7.8791,7.2112,7.6583,14410500.0],["2008-12-18",7.7135,7.7135,6.9421,6.9822,8945000.0],["2008-12-19",6.8359,7.0304,6.3819,6.6123,10459000.0],["2008-12-22",6.6041,6.6096,6.1404,6.2798,7122000.0],["2008-12-23",6.2826,6.5627,6.2826,6.4164,9943500.0],["2008-12-24",6.3212,6.524,6.2853,6.3626,2610500.0],["2008-12-26",6.4523,6.4992,6.226,6.4578,3855500.0],["2008-12-29",6.4882,6.6675,6.2812,6.444,6251000.0],["2008-12-30",6.3364,6.5958,6.2784,6.5723,7739500.0],["2008-12-31",6.564,6.8649,6.4606,6.7834,6492500.0],["2009-01-02",6.8138,7.4651,6.7752,7.4003,9227000.0],["2009-01-05",7.3161,7.9536,7.3161,7.8101,13389000.0],["2009-01-06",7.8929,7.9481,7.2581,7.6266,18941500.0],["2009-01-07",7.7273,7.9343,7.3188,7.352,12895000.0],["2009-01-08",7.1132,7.7011,7.1105,7.5438,16941000.0],["2009-01-09",7.5658,7.6845,7.2926,7.4389,12395000.0],["2009-01-12",7.3947,7.3947,6.4233,6.4757,17041000.0],["2009-01-13",6.4371,6.7517,6.3888,6.5792,12997500.0],["2009-01-14",6.2812,6.375,5.9224,6.1059,14583500.0],["2009-01-15",6.1542,6.6192,5.95,6.5171,14312500.0],["2009-01-16",6.3543,6.858,6.2384,6.6951,25468000.0],["2009-01-20",6.5227,6.6248,6.2232,6.3115,15628500.0],["2009-01-21",6.5558,6.5558,5.9403,6.2977,19742500.0],["2009-01-22",6.1335,6.4261,5.9831,6.1473,20409500.0],["2009-01-23",5.9334,6.611,5.8369,6.455,16627500.0],["2009-01-26",6.5282,6.8994,6.3585,6.5144,17269500.0],["2009-01-27",6.5903,6.6482,6.3102,6.3902,17992000.0],["2009-01-28",6.5599,6.8718,6.4951,6.7807,18946500.0],["2009-01-29",6.6399,6.7614,6.5406,6.662,16874500.0],["2009-01-30",6.6924,6.8552,6.4288,6.4854,18135500.0],["2009-02-02",6.3502,6.7476,6.2853,6.5654,14484500.0],["2009-02-03",6.6192,6.8897,6.4688,6.7324,14196000.0],["2009-02-04",6.829,7.3161,6.829,7.0222,20481500.0],["2009-02-05",6.9532,7.3133,6.8359,7.236,22172500.0],["2009-02-06",7.3175,7.7687,7.2623,7.5382,24157500.0],["2009-02-09",7.5631,7.8266,7.1988,7.374,17965500.0],["2009-02-10",7.4927,7.8487,7.2636,7.3961,35354000.0],["2009-02-11",7.8349,7.8584,6.9766,7.2043,29442500.0],["2009-02-12",6.9997,7.6315,6.9416,7.6108,25262500.0],["2009-02-13",7.4711,7.7615,7.4711,7.5596,16148000.0],["2009-02-17",7.1421,7.2693,6.9416,7.026,20758000.0],["2009-02-18",7.0356,7.3647,7.0149,7.2831,24588000.0],["2009-02-19",7.3744,7.7794,7.3343,7.5403,21606000.0],["2009-02-20",7.3564,7.7642,7.2651,7.7034,25583000.0],["2009-02-23",7.8099,7.9661,6.8711,6.9126,36054500.0],["2009-02-24",6.9942,7.7753,6.9555,7.684,30274000.0],["2009-02-25",9.1938,9.2048,8.5025,8.5398,86849000.0],["2009-02-26",8.6988,8.8772,8.5868,8.6753,41207500.0],["2009-02-27",8.3933,9.1454,8.3615,8.8938,35245000.0],["2009-03-02",8.6698,8.7721,8.0836,8.114,23676000.0],["2009-03-03",8.2993,8.6808,8.2066,8.4721,19421000.0],["2009-03-04",8.7113,8.9173,8.5495,8.6739,28831500.0],["2009-03-05",8.5481,8.7666,8.2882,8.4182,19426000.0],["2009-03-06",8.5454,8.5841,8.1016,8.3767,25552000.0],["2009-03-09",8.0891,8.7057,7.9633,8.5108,23402000.0],["2009-03-10",8.7375,9.0652,8.6891,8.8827,22596000.0],["2009-03-11",8.967,9.5256,8.9007,9.4233,24647500.0],["2009-03-12",9.3541,9.3541,8.9795,9.3154,20520500.0],["2009-03-13",9.3403,9.6085,9.2228,9.4855,15936500.0],["2009-03-16",9.4468,9.7716,9.332,9.4979,20746500.0],["2009-03-17",9.4661,9.6016,9.2629,9.5422,16132500.0],["2009-03-18",9.4495,9.6735,9.1509,9.5629,22445500.0],["2009-03-19",9.7869,9.9071,9.556,9.5975,16935500.0],["2009-03-20",9.6707,9.6804,9.3569,9.3569,16402500.0],["2009-03-23",9.5532,9.9058,9.3652,9.8422,11684500.0],["2009-03-24",9.6887,10.2541,9.5864,9.9956,14508500.0],["2009-03-25",10.2528,10.2528,9.8214,10.1228,14624500.0],["2009-03-26",10.3896,10.3896,9.9472,10.2306,13713500.0],["2009-03-27",10.1118,10.3523,10.0343,10.1339,14600000.0],["2009-03-30",9.9528,9.9528,9.6472,9.7316,14098000.0],["2009-03-31",9.8518,9.9846,9.7094,9.8339,9455000.0],["2009-04-01",9.6085,10.0634,9.6085,10.0205,13345500.0],["2009-04-02",10.0924,10.2832,9.9749,10.0468,14666000.0],["2009-04-03",10.0233,10.3053,9.9541,10.3053,8981000.0],["2009-04-06",10.062,10.1076,9.885,10.0523,11990000.0],["2009-04-07",9.9569,9.9942,9.6846,9.7191,8855500.0],["2009-04-08",9.5007,9.885,9.4993,9.8574,9148000.0],["2009-04-09",10.0578,10.1159,9.9113,10.0965,7428500.0],["2009-04-13",9.9044,10.174,9.8781,10.0882,6862000.0],["2009-04-14",9.9652,10.2777,9.9652,10.1906,10431000.0],["2009-04-15",10.0578,10.3233,10.0246,10.2984,8673500.0],["2009-04-16",10.3703,10.4214,10.0675,10.1366,7848000.0],["2009-04-17",10.1518,10.1933,9.6486,9.6707,14660000.0],["2009-04-20",9.5394,9.5394,9.2504,9.3168,11123000.0],["2009-04-21",9.1786,9.5325,9.1786,9.2795,11027000.0],["2009-04-22",9.1951,9.5242,9.0956,9.1523,8003500.0],["2009-04-23",9.144,9.3901,8.9643,9.2504,9169000.0],["2009-04-24",9.4551,9.9569,9.426,9.8283,10626000.0],["2009-04-27",9.5214,9.7578,9.4122,9.6541,6679000.0],["2009-04-28",9.4592,9.7799,9.4564,9.6334,3763500.0],["2009-04-29",9.7122,10.08,9.6915,10.0039,6130000.0],["2009-04-30",10.0924,10.2085,9.867,9.9611,5924000.0],["2009-05-01",9.9597,10.5417,9.9168,10.3495,8427500.0],["2009-05-04",10.5044,10.5763,10.3205,10.4173,8343500.0],["2009-05-05",10.4201,10.5154,10.174,10.3993,5753500.0],["2009-05-06",10.5085,10.5085,9.9859,10.2182,9620000.0],["2009-05-07",10.3703,10.4131,9.9265,9.9846,10630000.0],["2009-05-08",10.1518,10.2293,9.9071,10.2044,6883500.0],["2009-05-11",10.6053,10.7256,10.2735,10.4961,19351500.0],["2009-05-12",10.5667,10.8048,10.4546,10.701,16026000.0],["2009-05-13",10.6207,10.8436,10.2843,10.6774,13692000.0],["2009-05-14",10.4767,10.7757,10.4712,10.7536,10879500.0],["2009-05-15",10.7287,11.144,10.7287,11.0401,13710500.0],["2009-05-18",11.1412,11.4374,11.0568,11.3987,12958000.0],["2009-05-19",11.3447,11.5634,11.2547,11.2907,10851000.0],["2009-05-20",11.497,11.7129,11.2519,11.2686,10395000.0],["2009-05-21",11.0789,11.1066,10.8366,11.0637,11342000.0],["2009-05-22",11.2173,11.3987,11.0637,11.18,6560000.0],["2009-05-26",11.0069,11.5164,11.0069,11.4984,6723500.0],["2009-05-27",11.3862,11.5205,10.9668,10.9668,11947000.0],["2009-05-28",11.1481,11.2464,10.8145,10.8519,11438000.0],["2009-05-29",10.9834,11.0291,10.6608,10.748,15377000.0],["2009-06-01",10.9972,11.2118,10.9668,11.1177,9941000.0],["2009-06-02",11.09,11.2561,10.9252,11.0623,6034000.0],["2009-06-03",10.791,10.7979,10.2635,10.7785,18507000.0],["2009-06-04",10.8574,11.1218,10.784,11.0,8432000.0],["2009-06-05",11.0941,11.1024,10.7204,10.8463,5448500.0],["2009-06-08",10.7771,10.8975,10.5418,10.8657,4076500.0],["2009-06-09",10.9086,11.1384,10.7882,11.0983,5118500.0],["2009-06-10",11.191,11.335,10.9363,11.1204,6388000.0],["2009-06-11",11.227,11.6617,11.1218,11.4679,7471500.0],["2009-06-12",11.3696,11.5883,11.2104,11.4208,5543000.0],["2009-06-15",11.2353,11.2436,11.0138,11.0761,3238500.0],["2009-06-16",11.1772,11.2436,10.7979,10.8948,7717000.0],["2009-06-17",10.5999,10.6511,10.2441,10.3106,11179000.0],["2009-06-18",10.42,10.4518,10.1209,10.2898,13037500.0],["2009-06-19",10.3923,10.5224,10.2857,10.3812,5507500.0],["2009-06-22",10.2137,10.384,9.5963,9.5963,10497500.0],["2009-06-23",9.9354,10.1057,9.7901,10.0891,17110500.0],["2009-06-24",10.2635,10.3161,10.1265,10.2386,9575500.0],["2009-06-25",10.1735,10.521,10.096,10.521,6279000.0],["2009-06-26",10.3244,10.5792,10.312,10.5473,8285500.0],["2009-06-29",10.3701,10.5376,10.2995,10.4726,9296000.0],["2009-06-30",10.3757,10.4283,10.2441,10.2635,4914500.0],["2009-07-01",10.3673,10.4283,10.2234,10.2455,2552500.0],["2009-07-02",10.0462,10.4518,10.0462,10.2843,3723000.0],["2009-07-06",10.1472,10.1971,10.0102,10.1625,2456000.0],["2009-07-07",10.0946,10.1943,9.9105,9.9257,3985500.0],["2009-07-08",9.7928,9.988,9.6683,9.7915,3990000.0],["2009-07-09",9.9271,10.0296,9.8247,9.9576,2261500.0],["2009-07-10",9.8745,10.0988,9.4827,9.6378,6984500.0],["2009-07-13",9.6157,9.8081,9.4052,9.7859,3376500.0],["2009-07-14",9.8191,9.9313,9.5783,9.653,4922000.0],["2009-07-15",9.8468,9.8745,9.6309,9.8593,4459500.0],["2009-07-16",9.9673,10.2123,9.9673,10.1431,5657000.0],["2009-07-17",10.1611,10.3175,9.9714,10.1029,6421000.0],["2009-07-20",10.1126,10.2428,9.9908,10.1971,4024500.0],["2009-07-21",10.4047,10.4047,10.0628,10.2303,3580000.0],["2009-07-22",10.0932,10.3078,10.0932,10.2068,4004000.0],["2009-07-23",10.1611,10.6705,10.1348,10.6304,9347500.0],["2009-07-24",10.5279,10.8283,10.5279,10.8076,4369500.0],["2009-07-27",10.8353,11.0554,10.7425,10.91,6226000.0],["2009-07-28",11.1052,11.1661,10.6359,10.9848,14511500.0],["2009-07-29",10.9529,10.9529,10.683,10.784,5270000.0],["2009-07-30",11.0111,11.1066,10.9155,10.946,3116500.0],["2009-07-31",10.9308,11.0595,10.8463,10.928,3219500.0],["2009-08-03",11.0747,11.3253,11.0457,11.2893,3718500.0],["2009-08-04",11.1467,11.2852,10.982,11.0761,3027500.0],["2009-08-05",11.1993,11.6146,11.0125,11.4541,9848000.0],["2009-08-06",11.5219,11.5662,11.3959,11.5094,4120500.0],["2009-08-07",11.7102,11.7102,11.3475,11.5399,3228500.0],["2009-08-10",11.4845,11.5565,11.2838,11.3558,4448000.0],["2009-08-11",11.3253,11.4471,11.18,11.2893,3842500.0],["2009-08-12",11.2353,11.5139,11.2353,11.4252,1768500.0],["2009-08-13",11.5679,11.6428,11.4446,11.5249,3805500.0],["2009-08-14",11.5554,11.5651,11.3448,11.4861,2805500.0],["2009-08-17",11.1618,11.2075,10.8804,11.008,3161500.0],["2009-08-18",11.087,11.3628,11.0426,11.2935,3020500.0],["2009-08-19",11.1161,11.4958,11.1161,11.3794,2259500.0],["2009-08-20",11.3378,11.482,11.2782,11.3475,2247500.0],["2009-08-21",11.5444,11.5444,11.2921,11.3364,3494000.0],["2009-08-24",11.4917,11.6539,11.4058,11.5208,5163500.0],["2009-08-25",11.6428,11.7093,11.3351,11.3919,2417000.0],["2009-08-26",11.342,11.5139,11.3018,11.464,3363500.0],["2009-08-27",11.4626,11.4875,11.3392,11.3905,2495000.0],["2009-08-28",11.3766,11.4196,11.1701,11.3822,3012000.0],["2009-08-31",11.2006,11.3586,11.1978,11.3184,2900000.0],["2009-09-01",11.2131,11.5319,11.0883,11.0883,3399500.0],["2009-09-02",11.0343,11.3545,10.9691,11.3184,3644500.0],["2009-09-03",11.3517,11.5845,11.3475,11.5527,4767500.0],["2009-09-04",11.5416,12.0516,11.5125,11.9103,4456000.0],["2009-09-08",11.9865,12.1473,11.9394,12.0489,5106500.0],["2009-09-09",12.0738,12.3011,12.0281,12.2083,5319000.0],["2009-09-10",12.1237,12.2263,11.8507,12.1182,10530000.0],["2009-09-11",12.1362,12.2665,12.0586,12.1196,2140000.0],["2009-09-14",11.9352,12.1556,11.9255,12.0932,3933500.0],["2009-09-15",12.0392,12.2637,12.0392,12.1805,10089500.0],["2009-09-16",12.2,12.4564,12.078,12.3635,6608000.0],["2009-09-17",12.2845,12.6892,12.272,12.4827,3627000.0],["2009-09-18",12.7419,12.7419,12.4647,12.5007,3722000.0],["2009-09-21",12.4273,12.4273,12.1681,12.3386,3148000.0],["2009-09-22",12.473,12.473,12.2554,12.3205,7936500.0],["2009-09-23",12.3912,12.3954,12.1306,12.1404,3762000.0],["2009-09-24",12.2097,12.2526,11.8867,12.0073,3105000.0],["2009-09-25",11.9117,12.0059,11.6705,11.683,4343000.0],["2009-09-28",11.6206,11.9283,11.6178,11.9283,1914500.0],["2009-09-29",11.9907,12.0586,11.834,11.8978,2054500.0],["2009-09-30",11.9338,12.1584,11.9047,11.9518,6569500.0],["2009-10-01",11.9782,11.999,11.6192,11.6705,2403000.0],["2009-10-02",11.4889,11.6788,11.378,11.4972,3879000.0],["2009-10-05",11.5513,11.6733,11.5097,11.6719,2353000.0],["2009-10-06",11.8285,12.1126,11.7259,12.0489,4958500.0],["2009-10-07",12.0807,12.236,12.0295,12.1237,3524000.0],["2009-10-08",12.1833,12.4134,12.1445,12.4134,2845500.0],["2009-10-09",12.3607,12.4106,12.1805,12.3067,2460500.0],["2009-10-12",12.3469,12.4009,12.193,12.2609,1343500.0],["2009-10-13",12.2055,12.3801,12.1514,12.3316,2759500.0],["2009-10-14",12.4508,12.595,12.3399,12.5451,2650500.0],["2009-10-15",12.5271,12.6518,12.3718,12.6463,3422000.0],["2009-10-16",12.4952,12.6684,12.4952,12.5617,4668000.0],["2009-10-19",12.5673,13.1854,12.5673,13.1605,9797500.0],["2009-10-20",13.0288,13.1508,12.7655,12.8625,5467000.0],["2009-10-21",12.7738,13.0759,12.7211,12.8361,3840500.0],["2009-10-22",12.7156,13.0912,12.6338,13.0039,3529500.0],["2009-10-23",12.7211,12.8195,12.3399,12.4023,5429000.0],["2009-10-26",12.4203,12.5576,11.8382,11.8382,8047000.0],["2009-10-27",11.6428,12.0877,11.6428,11.938,5582500.0],["2009-10-28",11.902,11.9616,11.5236,11.5402,3499500.0],["2009-10-29",11.6913,12.0184,11.5721,11.92,5183000.0],["2009-10-30",11.8548,11.9269,11.4931,11.5388,5611500.0],["2009-11-02",11.3974,11.7356,11.3489,11.6552,15782500.0],["2009-11-03",11.5818,11.8507,11.4238,11.841,7923500.0],["2009-11-04",11.841,12.1348,11.7883,11.974,11791500.0],["2009-11-05",11.2103,11.2782,10.9179,11.0745,30882500.0],["2009-11-06",11.0287,11.4085,10.9359,10.9567,10939000.0],["2009-11-09",11.1438,11.2186,11.0689,11.1452,6682000.0],["2009-11-10",11.1701,11.1701,10.6656,10.8777,14382000.0],["2009-11-11",10.9927,11.2159,10.6989,11.0495,10253000.0],["2009-11-12",11.0329,11.6338,10.765,11.2313,15466500.0],["2009-11-13",11.1508,11.4353,10.9219,11.1522,12676000.0],["2009-11-16",11.1814,11.4006,11.1286,11.2813,7541500.0],["2009-11-17",11.3174,11.7892,11.1522,11.6421,9615500.0],["2009-11-18",11.6851,12.0224,11.6685,11.9752,8317500.0],["2009-11-19",11.6019,11.724,11.3576,11.5006,13492500.0],["2009-11-20",11.4284,11.6824,11.1023,11.4811,21092500.0],["2009-11-23",11.6713,11.7087,11.4492,11.5242,5665500.0],["2009-11-24",11.4839,11.5866,11.3618,11.4839,3904000.0],["2009-11-25",11.5186,11.8614,11.4714,11.7906,5356000.0],["2009-11-27",11.4798,11.7906,11.3451,11.6491,2891000.0],["2009-11-30",11.656,11.9072,11.588,11.8461,5789500.0],["2009-12-01",12.1029,12.1029,11.8975,11.9211,5219500.0],["2009-12-02",11.8655,12.5983,11.8655,12.5275,14889500.0],["2009-12-03",12.5581,12.5705,12.3305,12.4595,5954500.0],["2009-12-04",12.6441,12.6996,12.1431,12.2888,4478000.0],["2009-12-07",11.9613,12.615,11.9613,12.429,9205000.0],["2009-12-08",12.3915,12.4901,11.885,11.9002,10692500.0],["2009-12-09",12.0029,12.1417,11.8558,12.021,6227500.0],["2009-12-10",12.1056,12.3027,11.9932,12.2555,6164000.0],["2009-12-11",12.3249,12.4887,12.2694,12.4887,5065000.0],["2009-12-14",12.5359,12.6927,12.3305,12.4554,5062000.0],["2009-12-15",12.3971,12.6413,12.1806,12.2527,6813000.0],["2009-12-16",12.3957,12.905,12.3735,12.8495,12249000.0],["2009-12-17",12.6524,12.7537,12.2527,12.2541,8233500.0],["2009-12-18",12.311,12.4359,11.9488,11.996,7432000.0],["2009-12-21",12.1861,12.3652,11.8184,11.8697,5708000.0],["2009-12-22",11.8378,12.0376,11.7143,11.9988,7683000.0],["2009-12-23",12.1639,12.454,12.0224,12.3166,6701500.0],["2009-12-24",12.3499,12.5109,12.3499,12.379,1760500.0],["2009-12-28",12.4873,12.9494,12.447,12.8939,5439500.0],["2009-12-29",12.8828,12.973,12.8092,12.9494,7057000.0],["2009-12-30",12.8453,12.9369,12.7274,12.7968,2704500.0],["2009-12-31",12.855,12.855,12.5955,12.5983,5528000.0],["2010-01-04",12.8217,12.837,12.5636,12.7454,6172000.0],["2010-01-05",12.7968,13.0924,12.7898,12.9522,6662500.0],["2010-01-06",13.0119,13.5031,12.9758,13.492,6479000.0],["2010-01-07",13.4615,13.4615,13.1909,13.356,7292000.0],["2010-01-08",13.3213,13.6447,13.3213,13.6433,6128500.0],["2010-01-11",13.857,14.2789,13.5503,13.628,10515500.0],["2010-01-12",13.4448,13.4712,12.9966,13.1409,8983000.0],["2010-01-13",13.2533,13.2742,12.9494,13.1728,5108000.0],["2010-01-14",13.1978,13.2658,12.9244,12.9328,6146500.0],["2010-01-15",13.771,13.7932,13.202,13.2422,27350500.0],["2010-01-19",13.3394,14.0236,13.2089,13.9611,9930000.0],["2010-01-20",13.7751,13.8251,13.5309,13.7377,6307500.0],["2010-01-21",13.7571,14.0624,13.5351,13.6322,6387500.0],["2010-01-22",13.5503,13.7044,13.3297,13.3408,4556000.0],["2010-01-25",13.4976,13.6655,13.3269,13.3422,3174500.0],["2010-01-26",13.2395,13.6613,13.1215,13.3435,3740500.0],["2010-01-27",13.3768,13.4684,13.1978,13.3782,2439000.0],["2010-01-28",13.2658,13.3505,13.0313,13.2256,3523500.0],["2010-01-29",13.3949,13.4615,12.887,12.887,4284500.0],["2010-02-01",13.0382,13.3102,12.9175,13.2228,4984000.0],["2010-02-02",13.2395,13.4088,13.1132,13.3616,2795000.0],["2010-02-03",13.5864,13.6253,13.4185,13.4768,2123500.0],["2010-02-04",13.3782,13.3782,12.9078,12.9855,4462500.0],["2010-02-05",12.9342,13.1493,12.7371,13.0757,4237000.0],["2010-02-08",13.2825,13.2825,12.8092,12.812,2869000.0],["2010-02-09",12.9855,13.381,12.9799,13.295,4521500.0],["2010-02-10",13.3408,13.5878,13.3005,13.5017,3541500.0],["2010-02-11",13.5864,13.9875,13.5073,13.8945,5061000.0],["2010-02-12",13.703,13.9972,13.5656,13.9472,7234500.0],["2010-02-16",14.4399,14.8465,14.1457,14.3733,11940500.0],["2010-02-17",14.5023,14.9131,14.4149,14.5232,11225000.0],["2010-02-18",14.4912,14.4995,14.012,14.1703,11651500.0],["2010-02-19",14.1703,14.5496,14.1703,14.4662,7530500.0],["2010-02-22",14.6676,14.6676,14.3204,14.3981,5328000.0],["2010-02-23",14.3231,14.4662,14.1509,14.1592,4889500.0],["2010-02-24",14.2023,14.3495,13.9717,14.0009,7880000.0],["2010-02-25",13.83,14.7801,13.7522,14.6398,10770000.0],["2010-02-26",14.6829,14.7871,14.462,14.7579,3649500.0],["2010-03-01",14.8399,14.9427,14.6676,14.9385,3645000.0],["2010-03-02",14.1453,14.8329,14.0759,14.7829,33642000.0],["2010-03-03",14.6134,15.2802,14.5232,14.8329,16783000.0],["2010-03-04",14.9329,15.0594,14.7954,15.0343,7001500.0],["2010-03-05",14.9607,14.9607,14.3273,14.5495,16390000.0],["2010-03-08",14.4926,14.676,14.2606,14.3051,8785500.0],["2010-03-09",14.2384,14.3037,13.8939,13.9786,12228000.0],["2010-03-10",13.7522,14.5551,13.6133,14.3842,19365000.0],["2010-03-11",14.2398,14.244,13.9203,13.9759,13735500.0],["2010-03-12",13.4855,13.6341,13.1771,13.4369,68882000.0],["2010-03-15",13.2382,13.5105,13.1841,13.3883,17520000.0],["2010-03-16",13.5147,13.5327,13.2104,13.2827,19119000.0],["2010-03-17",13.3216,13.4119,13.0326,13.1271,14038500.0],["2010-03-18",13.0702,13.1271,12.5854,12.9354,21590500.0],["2010-03-19",12.6965,13.016,12.6159,12.6965,13077000.0],["2010-03-22",12.5409,12.9298,12.5409,12.8562,15089000.0],["2010-03-23",12.8562,13.0007,12.5881,12.7382,11861000.0],["2010-03-24",12.6951,12.9951,12.5937,12.8368,8616000.0],["2010-03-25",12.8451,13.016,12.502,12.5062,9700000.0],["2010-03-26",12.6687,12.984,12.5853,12.9423,12353000.0],["2010-03-29",13.0882,13.1479,12.8687,12.909,9049000.0],["2010-03-30",12.9562,12.9562,12.7312,12.8382,4129500.0],["2010-03-31",12.8062,12.8284,12.6159,12.6659,7132500.0],["2010-04-01",12.759,12.8465,12.5992,12.8368,8243500.0],["2010-04-05",12.7395,12.9187,12.6715,12.7729,4490500.0],["2010-04-06",12.7145,12.8493,12.6715,12.8396,5188000.0],["2010-04-07",12.7548,12.8548,12.6131,12.6729,6481000.0],["2010-04-08",12.7437,12.8326,12.6201,12.7104,6700000.0],["2010-04-09",12.7993,12.9187,12.7312,12.9048,14834000.0],["2010-04-12",12.7798,12.891,12.7493,12.784,7485000.0],["2010-04-13",12.5562,12.5562,12.17,12.3506,18939000.0],["2010-04-14",12.2853,12.3895,12.1061,12.3395,10338500.0],["2010-04-15",12.3242,12.6506,12.3131,12.502,20557500.0],["2010-04-16",12.5576,12.7729,12.4187,12.502,63407000.0],["2010-04-19",12.4631,12.4701,11.9172,12.07,22481500.0],["2010-04-20",12.1242,12.2561,11.9922,12.1242,16118000.0],["2010-04-21",12.1547,12.2964,11.9672,12.1742,13418000.0],["2010-04-22",12.1158,12.2186,11.9436,12.1783,11431500.0],["2010-04-23",12.1964,12.2006,11.7727,11.8213,15249500.0],["2010-04-26",12.0075,12.0116,11.7727,11.7922,12975500.0],["2010-04-27",11.7658,11.7811,11.1685,11.2574,23263000.0],["2010-04-28",11.3727,11.6685,11.2949,11.6519,12074000.0],["2010-04-29",11.6671,11.82,11.5671,11.7908,16273500.0],["2010-04-30",12.22,12.22,11.5268,11.6227,17874000.0],["2010-05-03",11.8325,11.8325,11.0893,11.1643,18085000.0],["2010-05-04",11.0309,11.0795,10.6059,10.8309,20677000.0],["2010-05-05",10.6962,11.0934,10.6309,10.8712,13316500.0],["2010-05-06",10.842,10.967,9.5835,10.3017,17491500.0],["2010-05-07",10.4392,10.6267,10.078,10.1822,18959500.0],["2010-05-10",10.66,10.6767,10.3558,10.5739,14539000.0],["2010-05-11",10.4281,10.4586,9.9669,9.9835,18065500.0],["2010-05-12",10.1769,10.4162,10.1449,10.3508,12562000.0],["2010-05-13",10.2979,10.4036,10.0239,10.0489,7088000.0],["2010-05-14",9.9585,10.1185,9.7832,10.0781,10662500.0],["2010-05-17",10.2868,10.3216,9.6163,9.8959,9965500.0],["2010-05-18",10.003,10.3132,9.8862,9.9279,15000500.0],["2010-05-19",9.9641,10.0545,9.6692,9.7874,12118000.0],["2010-05-20",9.5662,9.5662,9.2282,9.256,14942500.0],["2010-05-21",9.0348,9.544,8.8749,9.48,16931000.0],["2010-05-24",9.6817,9.697,9.32,9.384,13305000.0],["2010-05-25",9.1169,9.3437,8.9987,9.3256,15076500.0],["2010-05-26",9.4619,9.4619,9.1684,9.2407,13179000.0],["2010-05-27",9.4355,9.7749,9.3409,9.7735,11584500.0],["2010-05-28",9.7693,9.9641,9.4424,9.5412,10073500.0],["2010-06-01",9.5175,9.6469,9.1573,9.1726,9717000.0],["2010-06-02",9.2087,9.4132,8.9542,9.4132,10807500.0],["2010-06-03",9.5273,9.5273,8.9027,9.0877,14904000.0],["2010-06-04",8.9305,9.0418,8.427,8.4756,15756000.0],["2010-06-07",8.5076,8.6148,8.2183,8.2253,13105500.0],["2010-06-08",8.2461,8.3463,8.0069,8.146,12185000.0],["2010-06-09",8.2642,8.4492,8.1418,8.203,12277000.0],["2010-06-10",8.5327,8.9931,8.3171,8.9416,19574000.0],["2010-06-11",8.9375,9.0905,8.886,9.0905,13426500.0],["2010-06-14",9.1114,9.1795,8.6328,8.6356,15257000.0],["2010-06-15",8.6996,9.0182,8.6523,9.007,11194000.0],["2010-06-16",8.9625,9.1239,8.8902,9.071,11262500.0],["2010-06-17",9.1322,9.1475,8.8248,9.0488,10807000.0],["2010-06-18",9.0279,9.0404,8.8039,8.9375,10962500.0],["2010-06-21",9.1002,9.2059,8.8109,8.9013,7964500.0],["2010-06-22",8.9277,9.1948,8.9277,8.9667,10059500.0],["2010-06-23",8.9973,9.2199,8.9277,9.1781,10931500.0],["2010-06-24",9.135,9.2143,8.9055,9.0042,9908000.0],["2010-06-25",9.046,9.4424,8.943,9.4035,15617500.0],["2010-06-28",9.3506,9.391,8.9416,8.9834,12591000.0],["2010-06-29",8.7984,8.8596,8.5494,8.6189,9864000.0],["2010-06-30",8.7719,9.1614,8.765,8.8262,15676000.0],["2010-07-01",8.9208,9.1767,8.7719,9.11,11812000.0],["2010-07-02",9.1308,9.6358,9.0348,9.5175,17140000.0],["2010-07-06",9.672,9.8973,9.2519,9.3673,14982500.0],["2010-07-07",9.4494,9.7429,9.3993,9.729,11844000.0],["2010-07-08",9.7777,10.4189,9.7721,10.227,18308500.0],["2010-07-09",10.2214,10.4259,10.1491,10.3271,11508500.0],["2010-07-12",10.3104,10.3174,9.9682,10.2172,12597500.0],["2010-07-13",10.3633,10.6763,10.2075,10.5372,15630000.0],["2010-07-14",10.5539,10.7041,10.3744,10.476,12445000.0],["2010-07-15",10.4746,10.878,10.4023,10.8446,15018000.0],["2010-07-16",10.7611,10.9559,10.5831,10.7055,11648500.0],["2010-07-19",10.7542,10.7542,10.2965,10.4676,10881500.0],["2010-07-20",10.3661,10.9253,10.2951,10.9072,11833000.0],["2010-07-21",11.0268,11.1228,10.5024,10.6679,13987000.0],["2010-07-22",10.7931,11.0421,10.782,10.9767,12871500.0],["2010-07-23",10.9934,11.3635,10.9795,11.1465,13796000.0],["2010-07-26",11.1075,11.2132,10.7333,10.8363,10280500.0],["2010-07-27",10.8919,10.903,10.5274,10.6318,7307000.0],["2010-07-28",10.5288,11.0463,10.5024,10.807,9417000.0],["2010-07-29",10.9058,11.4859,10.9058,11.2675,19555000.0],["2010-07-30",11.0282,11.4233,11.006,11.2939,12248000.0],["2010-08-02",11.5053,11.7891,11.4386,11.4734,13137500.0],["2010-08-03",11.3927,11.4274,11.1659,11.2786,8387500.0],["2010-08-04",11.3217,11.6472,11.3217,11.5304,13303000.0],["2010-08-05",11.5999,12.1383,11.5999,11.9352,33345000.0],["2010-08-06",11.9519,12.333,11.6027,11.7279,29730000.0],["2010-08-09",11.7307,11.7307,11.4274,11.6222,12348000.0],["2010-08-10",11.5276,11.5276,11.191,11.3092,18009000.0],["2010-08-11",11.1268,11.5181,10.9889,11.4109,16207500.0],["2010-08-12",11.3176,11.8454,11.2911,11.7535,15767000.0],["2010-08-13",11.89,11.9555,11.4875,11.7897,11124500.0],["2010-08-16",11.741,12.0738,11.7117,11.7814,12476500.0],["2010-08-17",12.5933,12.8691,12.273,12.3301,25992500.0],["2010-08-18",12.4248,12.6045,12.117,12.5084,15812500.0],["2010-08-19",12.5279,12.6268,12.358,12.3747,13774500.0],["2010-08-20",12.2507,12.5585,12.188,12.5362,14532000.0],["2010-08-23",12.5919,12.7075,12.3663,12.3733,13242500.0],["2010-08-24",12.1407,12.3621,12.1156,12.1282,9713000.0],["2010-08-25",12.0139,12.1463,11.89,12.0808,8124000.0],["2010-08-26",12.1685,12.5223,12.0808,12.3956,14076500.0],["2010-08-27",12.4931,13.0195,12.3956,12.9749,14944500.0],["2010-08-30",12.9206,12.9457,12.5766,12.7187,9131000.0],["2010-08-31",12.7632,12.8928,12.6254,12.883,12228000.0],["2010-09-01",12.9931,13.0822,12.7465,12.9123,12588500.0],["2010-09-02",12.8677,13.1435,12.8677,12.9805,9195500.0],["2010-09-03",13.1073,13.3078,12.8148,13.2243,13187000.0],["2010-09-07",13.1978,13.4541,13.0933,13.2493,8697500.0],["2010-09-08",13.2758,13.6142,13.2312,13.3997,14705000.0],["2010-09-09",13.5975,13.5975,12.9401,13.1003,13572500.0],["2010-09-10",13.1546,13.6741,13.1546,13.273,18358500.0],["2010-09-13",13.4638,13.7187,13.3956,13.6602,10469000.0],["2010-09-14",13.5822,13.8078,13.4861,13.6992,8744500.0],["2010-09-15",13.6504,13.7243,13.4151,13.5516,8667500.0],["2010-09-16",13.7605,13.9151,13.6671,13.8914,11639000.0],["2010-09-17",13.9555,13.9555,13.5933,13.9081,11496000.0],["2010-09-20",13.9555,14.4791,13.9555,14.0794,14888500.0],["2010-09-21",14.0098,14.0446,13.6254,13.7215,10426500.0],["2010-09-22",13.9081,14.1964,13.8426,14.1268,9635000.0],["2010-09-23",14.1811,14.202,13.688,13.7438,12919500.0],["2010-09-24",13.9276,14.0613,13.663,13.9777,12613000.0],["2010-09-27",14.0683,14.3176,14.0446,14.163,7018000.0],["2010-09-28",14.2758,14.2911,13.858,14.1212,6670500.0],["2010-09-29",13.9972,14.007,13.7646,13.8371,9969000.0],["2010-09-30",13.9986,14.0516,13.1992,13.3009,23389500.0],["2010-10-01",13.3385,13.5167,13.0293,13.1825,22131500.0],["2010-10-04",13.2284,13.2284,12.8705,13.1073,10646500.0],["2010-10-05",13.2298,13.7507,13.2006,13.6532,16024500.0],["2010-10-06",13.6045,13.975,13.6045,13.7772,9034500.0],["2010-10-07",13.8621,13.9276,13.6198,13.7382,7524500.0],["2010-10-08",14.5042,15.688,14.5042,15.3064,44032500.0],["2010-10-11",15.5056,15.8621,15.319,15.8009,20370500.0],["2010-10-12",15.7382,16.3106,15.7382,16.2075,18423000.0],["2010-10-13",16.234,16.6755,16.2075,16.4889,15722500.0],["2010-10-14",16.4903,16.5864,16.1616,16.2688,11111000.0],["2010-10-15",16.3468,16.7034,16.1713,16.6936,8392000.0],["2010-10-18",16.6867,16.7619,16.4346,16.553,5786500.0],["2010-10-19",16.28,16.4025,15.8468,15.9791,13681000.0],["2010-10-20",16.0571,16.7117,15.9179,16.5307,9791500.0],["2010-10-21",16.5627,16.6644,16.234,16.4819,5914000.0],["2010-10-22",16.539,16.5543,16.1268,16.3858,7831000.0],["2010-10-25",16.5474,16.9945,16.3775,16.4555,9631000.0],["2010-10-26",16.3649,16.9861,16.2159,16.9276,9585000.0],["2010-10-27",16.7229,16.9346,16.4763,16.897,8135500.0],["2010-10-28",16.975,17.0683,16.5641,16.5933,7527000.0],["2010-10-29",16.6616,17.429,16.6198,17.0655,17300000.0],["2010-11-01",17.0766,17.2131,16.7145,16.9067,7351000.0],["2010-11-02",17.1296,17.1964,16.9429,17.0265,6679000.0],["2010-11-03",16.9708,16.9917,16.429,16.7215,10295000.0],["2010-11-04",16.8789,17.0571,16.695,16.8789,12297000.0],["2010-11-05",16.7452,17.9708,16.6853,17.0571,32691000.0],["2010-11-08",17.0056,17.4304,16.8802,17.3775,8169000.0],["2010-11-09",17.6727,18.1059,17.2981,17.4346,11565500.0],["2010-11-10",17.507,17.6116,17.1084,17.2924,9095500.0],["2010-11-11",17.2311,17.8332,17.0066,17.8067,7896500.0],["2010-11-12",17.574,17.6004,16.5174,16.6777,16143500.0],["2010-11-15",16.7544,16.9356,16.2735,16.3334,13521500.0],["2010-11-16",16.2386,16.2386,15.6434,15.9626,17870000.0],["2010-11-17",16.0128,16.4756,15.8651,16.2609,16322500.0],["2010-11-18",16.5188,17.0485,16.4533,16.7613,14904500.0],["2010-11-19",16.792,16.8589,16.378,16.4073,10802000.0],["2010-11-22",16.5258,16.7892,16.2707,16.4477,13026500.0],["2010-11-23",16.187,17.0429,15.918,16.9314,14064000.0],["2010-11-24",17.0401,17.4583,16.9802,17.3691,11852500.0],["2010-11-26",17.4192,17.4834,17.0568,17.1182,4264000.0],["2010-11-29",17.0373,17.1363,16.424,17.0136,9997000.0],["2010-11-30",16.8464,17.1028,16.7544,16.8338,9393500.0],["2010-12-01",17.2046,17.3872,16.9356,17.2896,9460500.0],["2010-12-02",17.3746,17.6241,17.1154,17.2492,9099000.0],["2010-12-03",17.1725,17.8137,17.1683,17.6785,7650000.0],["2010-12-06",17.6255,17.8806,17.3704,17.4583,6079000.0],["2010-12-07",17.5935,17.659,17.0401,17.0917,7552000.0],["2010-12-08",17.1934,17.1934,16.6638,16.9119,7900500.0],["2010-12-09",17.0192,17.1223,16.7822,16.9648,5142000.0],["2010-12-10",16.9704,17.2311,16.7167,17.146,5922000.0],["2010-12-13",17.2088,17.3816,16.5871,16.7265,11399000.0],["2010-12-14",16.7097,16.7753,16.247,16.3724,9664500.0],["2010-12-15",16.2944,17.0192,16.2191,16.6805,7813500.0],["2010-12-16",16.7,17.0401,16.5174,16.976,6463500.0],["2010-12-17",16.9746,17.4583,16.831,17.4206,13564000.0],["2010-12-20",17.5321,17.8722,17.4792,17.645,8176000.0],["2010-12-21",17.7203,18.0242,17.7092,18.0061,6619000.0],["2010-12-22",17.9907,18.0507,17.4987,17.9573,7659000.0],["2010-12-23",17.9601,18.919,17.8485,18.8159,13052000.0],["2010-12-27",18.7128,18.8647,18.3991,18.71,6194500.0],["2010-12-28",18.696,18.8424,18.3545,18.3977,6402000.0],["2010-12-29",18.4591,19.1295,18.2611,18.7964,10131000.0],["2010-12-30",18.7755,19.3386,18.7755,19.0501,8572000.0],["2010-12-31",19.025,19.1964,18.8173,18.8382,5298500.0],["2011-01-03",19.064,19.5421,18.8842,18.9887,10336000.0],["2011-01-04",19.0152,19.1114,18.5134,18.8145,8497500.0],["2011-01-05",18.894,19.2856,18.604,19.0961,9502000.0],["2011-01-06",19.1936,19.3637,18.9163,19.2382,9747000.0],["2011-01-07",19.2076,19.4571,18.9985,19.1616,7028000.0],["2011-01-10",18.7281,18.9887,18.4396,18.8856,8874000.0],["2011-01-11",19.0752,19.2006,18.7769,18.827,7524000.0],["2011-01-12",19.2703,19.9115,19.1504,19.7665,15470000.0],["2011-01-13",19.7024,19.9923,19.4794,19.8585,9257500.0],["2011-01-14",19.9533,20.4202,19.793,20.3882,11576500.0],["2011-01-18",20.3492,20.8593,20.2892,20.8314,10762500.0],["2011-01-19",20.6948,20.6948,19.4041,19.5379,17105500.0],["2011-01-20",19.3274,19.3302,18.5622,18.933,18722000.0],["2011-01-21",19.2926,19.4613,18.512,18.5803,11691500.0],["2011-01-24",18.5538,18.8438,18.1454,18.4368,11780500.0],["2011-01-25",18.3838,18.4326,17.783,18.2221,15516500.0],["2011-01-26",18.335,18.9567,18.059,18.756,20014500.0],["2011-01-27",19.202,19.2564,18.5511,18.6445,13058500.0],["2011-01-28",18.8201,18.8201,18.19,18.6751,14343500.0],["2011-01-31",18.7755,19.1058,18.5748,18.8229,15417500.0],["2011-02-01",18.9901,19.4515,18.9274,19.2912,14631500.0],["2011-02-02",19.1769,20.2279,18.9748,20.2098,14482000.0],["2011-02-03",20.1889,20.2809,19.5435,19.8237,10030000.0],["2011-02-04",19.8571,20.0104,19.6494,19.885,5880000.0],["2011-02-07",19.9714,20.5387,19.9714,20.3826,9632000.0],["2011-02-08",20.4189,20.6321,20.0202,20.4161,11054500.0],["2011-02-09",20.8398,21.3486,20.4105,21.1897,20849500.0],["2011-02-10",20.9274,21.4561,20.9009,20.9735,10721000.0],["2011-02-11",20.8591,21.1841,20.6722,20.9693,10107500.0],["2011-02-14",20.9707,21.3612,20.9219,21.1701,7226500.0],["2011-02-15",21.106,21.106,19.9804,20.071,16144000.0],["2011-02-16",20.1966,20.5034,19.9469,20.2021,10033000.0],["2011-02-17",20.2035,20.6373,20.1129,20.6164,10510500.0],["2011-02-18",20.5774,20.6164,19.0752,19.23,24821500.0],["2011-02-22",19.1588,19.827,18.3833,18.4112,21798000.0],["2011-02-23",18.3596,18.9357,17.2145,18.7516,39930500.0],["2011-02-24",18.8408,19.124,18.5507,18.693,16601000.0],["2011-02-25",18.8966,19.555,18.8966,19.5326,11353000.0],["2011-02-28",19.6666,19.9288,19.2063,19.7056,10090500.0],["2011-03-01",19.8772,19.8772,19.0138,19.1045,10023000.0],["2011-03-02",19.0528,19.29,18.6902,18.8408,10317000.0],["2011-03-03",19.1072,19.6261,19.0222,19.5466,10011000.0],["2011-03-04",19.5313,19.5354,18.5898,18.7334,12964000.0],["2011-03-07",18.8632,18.9343,17.7668,17.9789,18987000.0],["2011-03-08",18.036,18.0598,17.4182,17.9844,15986500.0],["2011-03-09",17.8101,18.1016,17.467,17.6483,11115000.0],["2011-03-10",17.2605,17.6957,16.8574,17.2926,17989500.0],["2011-03-11",17.0318,17.7473,17.0164,17.5771,8669500.0],["2011-03-14",17.2536,17.9077,17.1601,17.5702,7329500.0],["2011-03-15",16.877,17.6608,16.7821,17.4042,16697000.0],["2011-03-16",17.5758,18.1323,17.2271,17.6985,16909500.0],["2011-03-17",18.0235,18.2759,17.8226,18.0667,9506000.0],["2011-03-18",18.4684,18.5479,17.6636,17.7696,10997500.0],["2011-03-21",17.4893,17.7696,17.4,17.7334,12439500.0],["2011-03-22",17.7501,17.7501,16.9718,17.0946,15367500.0],["2011-03-23",17.0932,17.5841,16.7389,17.5046,16240500.0],["2011-03-24",17.5855,17.7027,17.2996,17.5493,10579000.0],["2011-03-25",17.506,18.5577,17.506,18.4252,15791000.0],["2011-03-28",18.5312,18.5312,17.8073,17.8282,7959000.0],["2011-03-29",17.8798,18.1797,17.6106,18.0988,6391000.0],["2011-03-30",18.3136,18.5396,18.0333,18.4963,6980500.0],["2011-03-31",19.0403,19.5145,18.9817,19.0793,19357500.0],["2011-04-01",19.2439,19.6665,19.1519,19.428,12333000.0],["2011-04-04",19.5159,19.8367,19.389,19.8367,8646500.0],["2011-04-05",19.8618,20.2593,19.6903,20.0264,12019000.0],["2011-04-06",20.1143,20.1422,19.3471,19.5759,9833000.0],["2011-04-07",19.6903,19.799,19.3262,19.4922,9507500.0],["2011-04-08",19.5034,19.6972,19.1156,19.3234,7673500.0],["2011-04-11",19.2481,19.5159,18.8506,18.8897,7740500.0],["2011-04-12",18.7753,18.8645,18.202,18.6651,10740500.0],["2011-04-13",18.7934,18.9719,18.3764,18.7027,8734500.0],["2011-04-14",18.5507,18.8102,18.4098,18.647,6016500.0],["2011-04-15",18.6219,18.6232,18.1169,18.1295,13588000.0],["2011-04-18",17.9426,18.5772,17.8003,18.5451,12941000.0],["2011-04-19",18.5284,18.9022,18.4531,18.8143,10135000.0],["2011-04-20",18.9719,19.0584,18.421,18.5814,10986000.0],["2011-04-21",18.6818,19.3834,18.6358,19.3653,9615000.0],["2011-04-25",19.3918,19.6428,19.2523,19.3792,6921500.0],["2011-04-26",19.5884,19.714,19.4127,19.5745,8000000.0],["2011-04-27",19.654,19.7349,19.0208,19.4308,7599000.0],["2011-04-28",19.4015,19.9874,19.1547,19.375,13496000.0],["2011-04-29",19.4629,19.873,19.375,19.7433,6266500.0],["2011-05-02",19.8256,19.8534,19.3527,19.4448,6751000.0],["2011-05-03",19.4225,19.5215,18.4308,18.5451,9791000.0],["2011-05-04",18.5926,18.6149,17.8533,18.1755,9305500.0],["2011-05-05",18.0207,18.647,17.7543,18.0277,10077000.0],["2011-05-06",18.7627,19.6596,18.7572,19.223,18516500.0],["2011-05-09",19.2509,19.9678,19.2286,19.9176,9685500.0],["2011-05-10",20.0264,20.0836,19.5717,19.7321,8602500.0],["2011-05-11",19.6303,19.6303,18.8924,19.1505,9701000.0],["2011-05-12",19.117,19.1351,18.5196,18.849,8725500.0],["2011-05-13",19.0584,19.0737,18.5782,18.6452,8196000.0],["2011-05-16",18.7471,19.3738,18.5391,18.8378,6957500.0],["2011-05-17",18.7973,18.969,18.514,18.7387,7556000.0],["2011-05-18",18.8825,19.7716,18.7136,19.5678,12232000.0],["2011-05-19",19.7116,20.161,19.3724,19.7409,13111000.0],["2011-05-20",19.7074,20.1722,19.3445,19.4101,17318500.0],["2011-05-23",19.4562,20.6524,19.1896,20.6231,21220500.0],["2011-05-24",20.6552,20.8115,20.3802,20.4556,11464000.0],["2011-05-25",20.4625,21.4173,20.4625,21.0753,17868000.0],["2011-05-26",21.0278,21.36,20.8827,20.9636,10760500.0],["2011-05-27",21.1311,21.8221,21.1088,21.6615,10408000.0],["2011-05-31",22.0621,22.1124,21.1814,21.4647,11484000.0],["2011-06-01",21.4647,21.5038,20.5756,20.6719,11630000.0],["2011-06-02",20.6859,21.293,20.6133,20.9636,9606500.0],["2011-06-03",20.7236,21.2177,20.4932,21.1339,10273500.0],["2011-06-06",21.0446,21.5945,20.4849,20.6719,10401000.0],["2011-06-07",20.8645,20.9371,20.2392,20.5281,10619000.0],["2011-06-08",20.5923,20.9385,20.2001,20.7445,11680500.0],["2011-06-09",21.1981,21.7048,21.0585,21.6155,15635000.0],["2011-06-10",21.4996,21.8025,21.1395,21.2944,9966000.0],["2011-06-13",21.3559,21.7564,20.8073,20.9567,7793500.0],["2011-06-14",21.1939,21.6448,20.9078,21.5513,10279000.0],["2011-06-15",21.3,21.314,20.4304,20.658,12409000.0],["2011-06-16",20.6998,20.831,19.2314,19.8749,19478500.0],["2011-06-17",20.0494,20.1834,18.7876,18.9914,23861500.0],["2011-06-20",19.3738,19.4855,18.8671,19.3417,16095000.0],["2011-06-21",19.5441,20.5198,19.4827,20.4877,11313000.0],["2011-06-22",20.3592,20.6538,19.8763,19.9251,9704000.0],["2011-06-23",19.5818,19.9642,19.1226,19.9559,11411500.0],["2011-06-24",19.9894,20.4849,19.6237,19.632,8495000.0],["2011-06-27",19.7884,20.2671,19.5539,20.0968,8149500.0],["2011-06-28",20.1303,20.5253,20.0131,20.5142,9350500.0],["2011-06-29",20.7515,21.0837,20.436,20.8464,13547000.0],["2011-06-30",20.1778,20.2839,19.5943,19.7744,29614500.0],["2011-07-01",19.9922,20.0201,19.23,19.4743,18511500.0],["2011-07-05",19.6948,20.0773,19.2998,19.9782,17480500.0],["2011-07-06",19.967,20.2085,19.7214,19.9531,8219000.0],["2011-07-07",20.2378,20.4444,20.0745,20.3355,10202000.0],["2011-07-08",19.766,20.838,19.7577,20.7989,12481000.0],["2011-07-11",20.5658,20.6147,19.8903,20.2197,10851500.0],["2011-07-12",20.3537,21.2498,20.3523,20.5882,19016000.0],["2011-07-13",20.8031,21.2916,20.8017,20.9525,10614500.0],["2011-07-14",21.0906,21.4773,20.6747,20.9078,9526500.0],["2011-07-15",20.9832,21.5289,20.8701,21.5261,9604000.0],["2011-07-18",21.5792,21.6211,20.972,21.1549,8733000.0],["2011-07-19",21.4745,21.963,21.4745,21.8653,12361000.0],["2011-07-20",22.1124,22.1933,21.8346,21.97,8093500.0],["2011-07-21",22.1682,22.5646,22.0538,22.499,8728000.0],["2011-07-22",22.4544,22.626,22.2199,22.3678,6480500.0],["2011-07-25",22.2436,22.7866,22.1961,22.3734,7146500.0],["2011-07-26",22.3818,22.5172,21.9393,22.2617,5433500.0],["2011-07-27",22.0579,22.2673,21.6378,21.7565,7297000.0],["2011-07-28",21.9351,22.6023,21.8444,22.1696,6951000.0],["2011-07-29",21.4968,22.0398,21.2567,21.6797,9502500.0],["2011-08-01",22.0775,22.2869,21.7188,21.9491,7532000.0],["2011-08-02",21.7606,22.2771,21.3363,21.3433,11422500.0],["2011-08-03",21.5708,21.8583,20.6426,21.6378,13770500.0],["2011-08-04",21.3754,21.4326,19.7172,19.7632,17023000.0],["2011-08-05",20.9162,21.0516,19.3068,20.4709,22995000.0],["2011-08-08",19.4659,20.4486,18.7597,19.297,27080500.0],["2011-08-09",19.7046,20.9818,19.6474,20.9413,25691500.0],["2011-08-10",20.711,22.1361,20.3788,20.8799,21621000.0],["2011-08-11",21.7882,23.2815,21.5601,22.9792,24349500.0],["2011-08-12",22.8561,23.63,22.7203,23.5404,15688000.0],["2011-08-15",23.6986,23.7909,23.1052,23.742,13287000.0],["2011-08-16",23.3543,23.7839,23.1094,23.4858,11805000.0],["2011-08-17",23.5894,24.201,23.4998,24.0597,13319500.0],["2011-08-18",23.3445,23.5124,22.7609,22.9806,15188500.0],["2011-08-19",22.6755,23.8539,22.5551,23.066,17138000.0],["2011-08-22",23.8287,24.4179,23.574,23.8721,15672000.0],["2011-08-23",24.0331,25.0449,23.9351,25.0449,16680500.0],["2011-08-24",24.9582,25.2465,24.0359,24.5481,15164000.0],["2011-08-25",24.5761,24.926,24.0793,24.5159,12037500.0],["2011-08-26",24.2864,25.2773,24.1142,25.2409,11590500.0],["2011-08-29",25.5292,26.4081,25.476,26.3955,14334000.0],["2011-08-30",26.1408,26.9693,26.1408,26.5607,12804500.0],["2011-08-31",26.8476,26.9539,25.1359,25.5768,14837000.0],["2011-09-01",25.6859,26.0638,25.3263,25.5418,9861500.0],["2011-09-02",24.9288,25.616,24.6125,25.4564,7868500.0],["2011-09-06",24.9806,26.0316,24.8994,25.9882,12049000.0],["2011-09-07",26.3969,26.3969,25.406,25.6453,9982500.0],["2011-09-08",25.3584,26.1716,25.3249,25.9057,10410500.0],["2011-09-09",25.6174,26.0778,24.9764,25.2045,8345000.0],["2011-09-12",25.0128,25.5096,24.2682,24.7776,11432500.0],["2011-09-13",24.9526,25.2241,24.4921,24.8,9224000.0],["2011-09-14",25.0743,25.476,24.3326,25.1527,10319500.0],["2011-09-15",25.2227,25.3248,24.3032,24.5453,10789000.0],["2011-09-16",24.6083,24.7552,24.1478,24.5131,9522500.0],["2011-09-19",24.2164,24.6979,23.9701,24.5033,8418500.0],["2011-09-20",24.6251,24.6251,22.7763,22.9064,19515500.0],["2011-09-21",22.8966,23.3753,21.4019,21.4047,17341500.0],["2011-09-22",20.551,21.0338,19.3866,20.558,22442000.0],["2011-09-23",20.2137,20.8463,19.8484,20.39,14399500.0],["2011-09-26",20.6224,21.3529,19.3264,21.2857,17566500.0],["2011-09-27",21.6174,22.3368,21.3431,21.686,15953000.0],["2011-09-28",21.234,21.4607,20.2179,20.2907,12303000.0],["2011-09-29",20.7595,21.0646,19.4537,19.7252,15941000.0],["2011-09-30",18.5454,18.754,17.2271,17.269,25537000.0],["2011-10-03",16.936,18.0696,16.7246,16.9318,19222500.0],["2011-10-04",16.6183,17.416,16.1424,17.3684,22000000.0],["2011-10-05",17.5644,18.8561,17.3628,18.6896,16940000.0],["2011-10-06",18.572,20.008,18.5608,19.9772,18806000.0],["2011-10-07",20.1143,20.1465,18.4741,18.8533,14775500.0],["2011-10-10",19.4272,20.2347,19.3138,19.6483,9884000.0],["2011-10-11",19.5573,20.7133,19.5055,20.5468,10778000.0],["2011-10-12",20.2879,20.4852,19.7407,20.2375,16784500.0],["2011-10-13",20.3159,20.7693,19.9002,20.6462,8652500.0],["2011-10-14",21.1388,21.2662,20.5146,21.0632,6466000.0],["2011-10-17",20.9541,20.9597,20.2025,20.3271,6719000.0],["2011-10-18",20.362,20.989,19.7057,20.7987,8868000.0],["2011-10-19",20.7483,20.8715,20.0094,20.0863,8612500.0],["2011-10-20",19.9856,20.6797,19.6091,20.6168,10693500.0],["2011-10-21",21.0702,21.4691,20.9876,21.4691,8208000.0],["2011-10-24",21.6216,22.3788,21.6216,22.2724,8316000.0],["2011-10-25",22.1815,22.8253,21.763,22.0989,9391000.0],["2011-10-26",22.5579,22.7637,21.6132,22.6181,9214500.0],["2011-10-27",23.4159,24.0023,22.7903,23.5138,8494500.0],["2011-10-28",23.6202,24.1268,23.2717,23.8119,8357500.0],["2011-10-31",23.5124,23.5124,22.6965,22.7105,6631000.0],["2011-11-01",21.693,22.9344,21.1948,22.2011,14968000.0],["2011-11-02",22.481,23.8819,22.4628,23.6958,12178000.0],["2011-11-03",23.8889,24.6195,23.2045,24.397,9584000.0],["2011-11-04",24.2122,24.7678,24.0387,24.327,6993500.0],["2011-11-07",24.1268,24.5551,24.0079,24.355,5123000.0],["2011-11-08",24.5033,24.7007,23.8455,24.6909,6315000.0],["2011-11-09",23.9165,24.2546,23.218,23.2965,10594000.0],["2011-11-10",23.542,23.8464,22.9655,23.7258,8393000.0],["2011-11-11",23.9558,24.35,23.845,24.2139,5386500.0],["2011-11-14",24.1817,24.371,23.6641,23.9825,6025500.0],["2011-11-15",23.9446,24.2785,23.7763,23.7777,6412000.0],["2011-11-16",23.7342,24.0175,23.3681,23.4228,12391000.0],["2011-11-17",22.9066,22.9122,20.5598,20.7871,30245000.0],["2011-11-18",21.4113,22.0229,21.0802,21.2766,20740500.0],["2011-11-21",20.6889,21.2556,20.4799,20.9498,10776500.0],["2011-11-22",20.9259,21.5894,20.7338,21.184,7523000.0],["2011-11-23",20.9161,21.1251,20.1586,20.3115,9100000.0],["2011-11-25",20.2666,20.3789,19.512,19.6032,4914500.0],["2011-11-28",20.5416,20.7197,20.355,20.4855,9130500.0],["2011-11-29",20.4322,20.6833,20.1053,20.1656,7687500.0],["2011-11-30",20.6889,20.7309,19.3731,19.6102,18310000.0],["2011-12-01",19.8781,20.7955,19.6396,20.6173,14084500.0],["2011-12-02",20.9035,20.9063,19.4839,19.7406,13760500.0],["2011-12-05",20.0156,20.1334,19.338,19.749,11911000.0],["2011-12-06",20.2456,20.8165,20.1825,20.5949,12614500.0],["2011-12-07",20.4953,21.0255,20.4097,20.6159,9680500.0],["2011-12-08",20.4223,20.4714,19.7813,19.9089,8100500.0],["2011-12-09",19.8542,20.0436,19.4755,19.857,9790500.0],["2011-12-12",19.5484,19.6817,19.2497,19.547,8776000.0],["2011-12-13",19.6915,19.8318,18.6226,18.8976,11453500.0],["2011-12-14",18.8345,18.8765,18.1485,18.2313,10325000.0],["2011-12-15",18.5609,18.582,17.9592,18.2579,8423000.0],["2011-12-16",18.3463,18.5511,18.1527,18.2201,10744000.0],["2011-12-19",18.2257,18.516,18.0265,18.2173,8103000.0],["2011-12-20",18.6675,19.425,18.624,19.3479,8440000.0],["2011-12-21",19.2553,19.4867,19.0982,19.3899,7507000.0],["2011-12-22",19.5092,20.1642,19.4993,20.0226,7461000.0],["2011-12-23",20.0997,20.4097,20.0226,20.2204,4522000.0],["2011-12-27",20.2414,20.5556,19.9202,20.4532,5382000.0],["2011-12-28",20.463,20.5486,19.8192,19.9538,5157500.0],["2011-12-29",19.5372,20.2961,19.4979,20.1979,6649000.0],["2011-12-30",20.2877,20.6608,20.1572,20.3368,5118000.0],["2012-01-03",20.982,21.6666,20.982,21.5754,9244500.0],["2012-01-04",21.9611,22.2683,21.8054,22.1617,12630500.0],["2012-01-05",22.0902,22.6387,21.999,22.396,11741000.0],["2012-01-06",22.6078,22.6078,21.9485,22.1617,9818000.0],["2012-01-09",22.3441,22.4787,22.1645,22.4156,7495000.0],["2012-01-10",23.0062,23.3821,23.0062,23.3148,10012000.0],["2012-01-11",23.2054,23.5196,22.7607,23.448,9599500.0],["2012-01-12",22.7803,23.5981,22.316,23.326,16276000.0],["2012-01-13",23.1198,24.2252,22.9683,24.2041,13429000.0],["2012-01-17",24.1256,24.4762,23.9053,24.2223,11405500.0],["2012-01-18",24.1578,24.5814,23.3555,23.5364,15806500.0],["2012-01-19",23.7019,24.0484,23.4761,24.0119,10312500.0],["2012-01-20",23.9979,24.9181,23.9432,24.6165,12434000.0],["2012-01-23",24.5478,24.7147,24.162,24.3346,8554000.0],["2012-01-24",24.0975,24.2434,23.5659,24.1775,7207500.0],["2012-01-25",24.1578,25.4918,24.026,25.3978,14040000.0],["2012-01-26",25.3543,25.7639,24.3219,24.4145,13136000.0],["2012-01-27",24.242,25.482,24.242,25.1916,9097000.0],["2012-01-30",24.7372,25.0359,24.2813,24.8367,7066000.0],["2012-01-31",25.2463,25.4399,24.4833,24.8816,8864500.0],["2012-02-01",25.2281,25.9098,25.1271,25.7836,11831000.0],["2012-02-02",25.8102,26.0417,25.5437,25.5718,6901000.0],["2012-02-03",25.9547,26.3531,25.7569,26.196,12004000.0],["2012-02-06",26.1399,26.4415,25.8804,26.29,8458500.0],["2012-02-07",26.2535,26.5817,25.7625,26.4415,8964000.0],["2012-02-08",26.6561,26.9885,26.2367,26.5831,8640500.0],["2012-02-09",26.6968,26.9829,26.0052,26.0529,12162000.0],["2012-02-10",25.5946,25.6593,25.2376,25.3247,9082500.0],["2012-02-13",25.6565,25.925,25.3472,25.6284,7692000.0],["2012-02-14",25.5904,25.6157,24.7793,25.0084,10221500.0],["2012-02-15",25.0942,25.4203,24.8917,25.1884,10935500.0],["2012-02-16",25.1827,25.4133,24.2634,24.7259,16774000.0],["2012-02-17",24.962,25.2291,24.6008,25.1406,8556500.0],["2012-02-21",25.2109,26.4156,25.1996,25.9081,10964000.0],["2012-02-22",25.8364,26.4634,25.8364,26.1527,6795000.0],["2012-02-23",26.0881,26.6335,25.5848,26.3327,9543500.0],["2012-02-24",26.327,26.4704,25.8083,25.8491,5951000.0],["2012-02-27",25.7043,26.6799,25.4794,26.5871,9697000.0],["2012-02-28",26.6405,27.4797,26.5519,26.9287,12929000.0],["2012-02-29",27.0875,27.1958,25.9714,26.1471,13543000.0],["2012-03-01",26.6138,26.6686,25.9925,26.6012,8942500.0],["2012-03-02",26.5013,26.9906,26.2624,26.4634,7566500.0],["2012-03-05",25.9643,26.119,24.7694,25.0197,15667000.0],["2012-03-06",24.4883,24.5656,23.6659,23.7531,16498500.0],["2012-03-07",24.1847,24.9663,23.9935,24.7188,12469000.0],["2012-03-08",25.2333,25.7956,25.0154,25.7254,10796000.0],["2012-03-09",25.7085,25.8884,25.0408,25.1251,9707000.0],["2012-03-12",25.09,25.6565,25.09,25.3036,7742000.0],["2012-03-13",25.5988,25.7155,25.0337,25.3416,8057000.0],["2012-03-14",25.246,25.5665,25.0745,25.5145,6978500.0],["2012-03-15",25.6185,25.8659,25.3177,25.4653,6130500.0],["2012-03-16",25.6312,26.2314,25.5848,25.8955,10972500.0],["2012-03-19",26.022,26.3242,25.7183,25.7493,7211000.0],["2012-03-20",25.9517,26.3158,25.5426,25.8645,9910500.0],["2012-03-21",25.9503,26.2413,25.7296,26.1527,6113500.0],["2012-03-22",25.8659,26.1935,25.4161,25.6466,7281000.0],["2012-03-23",25.9939,26.611,25.8449,26.5351,10601500.0],["2012-03-26",26.7164,26.9048,26.0895,26.4325,9769500.0],["2012-03-27",26.4634,26.9048,26.3228,26.3622,7263500.0],["2012-03-28",26.4029,26.4156,25.3135,25.7422,8399000.0],["2012-03-29",25.5047,25.6199,24.6261,25.2333,13241000.0],["2012-03-30",25.7155,25.9812,25.3402,25.6762,9451000.0],["2012-04-02",25.7535,26.4676,25.5356,26.3987,7546500.0],["2012-04-03",26.4184,26.6785,26.171,26.4676,7662500.0],["2012-04-04",26.1372,26.5252,26.0234,26.3017,7704000.0],["2012-04-05",26.3326,26.701,26.0163,26.2371,6170000.0],["2012-04-09",25.7521,26.0965,25.5496,25.6888,6197000.0],["2012-04-10",25.5159,25.8308,25.0492,25.1687,8053000.0],["2012-04-11",25.5384,25.894,25.4976,25.5637,6962500.0],["2012-04-12",25.6958,26.7797,25.6326,26.5534,8651500.0],["2012-04-13",26.5477,26.8359,26.0838,26.1822,8254500.0],["2012-04-16",26.3158,26.5646,25.5356,25.6944,7831500.0],["2012-04-17",25.8617,26.3931,25.6551,26.2525,5731500.0],["2012-04-18",26.0487,26.6855,25.9489,26.1851,8351000.0],["2012-04-19",26.2567,26.4817,25.8842,26.119,4456000.0],["2012-04-20",26.2104,26.5098,26.1527,26.2413,4301500.0],["2012-04-23",25.8659,26.0754,25.2629,25.6284,7323000.0],["2012-04-24",25.6031,25.9629,25.3753,25.5004,6243000.0],["2012-04-25",26.1654,27.0398,26.0248,27.0243,10589500.0],["2012-04-26",26.8851,27.453,26.6307,27.1297,9908000.0],["2012-04-27",27.2478,28.0294,27.1143,27.8298,10014500.0],["2012-04-30",27.8045,27.9296,27.0932,27.1396,7803500.0],["2012-05-01",27.1424,27.6751,26.8303,27.4418,8024000.0],["2012-05-02",27.7651,28.2895,27.5866,28.1334,11891000.0],["2012-05-03",28.2571,28.5819,27.3842,27.7609,11698000.0],["2012-05-04",27.3054,27.401,25.53,25.8533,19186500.0],["2012-05-07",25.4175,26.3383,25.35,25.8533,9500000.0],["2012-05-08",25.6256,25.7619,24.948,25.7113,10623000.0],["2012-05-09",24.6415,25.2376,24.3899,24.6275,11982500.0],["2012-05-10",24.962,24.9845,24.0708,24.2029,10419500.0],["2012-05-11",24.0057,24.5806,23.6858,24.2607,8198500.0],["2012-05-14",23.8098,23.9,23.3476,23.3589,9742500.0],["2012-05-15",23.5252,23.7422,22.97,23.0461,7894000.0],["2012-05-16",23.1701,23.4618,22.4811,22.6192,8395500.0],["2012-05-17",22.7995,22.9334,21.723,21.7343,12876000.0],["2012-05-18",21.9344,22.5924,21.878,22.1232,10754500.0],["2012-05-21",22.0682,23.4702,22.0682,23.411,9178000.0],["2012-05-22",23.5491,23.5491,22.6037,22.753,10864500.0],["2012-05-23",22.5163,23.6492,22.3923,23.5759,8844500.0],["2012-05-24",23.7253,24.2043,23.2786,23.683,9899000.0],["2012-05-25",23.6717,23.8746,23.2758,23.4688,6077500.0],["2012-05-29",23.7408,24.489,23.7337,24.4044,7242000.0],["2012-05-30",24.0733,24.5749,23.8591,24.3171,8409500.0],["2012-05-31",24.2551,24.3509,23.8155,24.0888,7319500.0],["2012-06-01",23.3956,23.6154,22.6459,22.839,9137000.0],["2012-06-04",22.9841,23.0616,22.0668,22.5093,7351500.0],["2012-06-05",22.4064,23.6154,22.4064,23.5083,6859000.0],["2012-06-06",23.8267,24.1057,23.7323,23.8014,6429000.0],["2012-06-07",24.2945,24.3326,23.3617,23.4392,7134000.0],["2012-06-08",23.4153,24.0268,23.1363,24.0268,5424000.0],["2012-06-11",24.4481,24.4875,23.435,23.4491,5418000.0],["2012-06-12",23.6971,23.8831,23.3617,23.776,4728000.0],["2012-06-13",23.7196,23.7196,22.9419,23.1278,6099500.0],["2012-06-14",23.149,23.3054,22.8094,23.0813,4299000.0],["2012-06-15",23.1814,23.3279,22.846,23.2645,4717500.0],["2012-06-18",23.125,24.186,23.125,24.0817,5705500.0],["2012-06-19",24.3481,25.4908,24.3452,25.4837,11775500.0],["2012-06-20",25.5006,25.5655,24.9244,25.2865,7205000.0],["2012-06-21",25.309,25.3978,24.5735,24.6693,4247500.0],["2012-06-22",24.8159,25.1935,24.737,25.0371,8324500.0],["2012-06-25",25.3682,26.177,25.2935,25.8783,9535500.0],["2012-06-26",26.1403,26.8773,26.0953,26.6208,10385000.0],["2012-06-27",26.8561,27.3352,26.5659,26.8265,9526000.0],["2012-06-28",26.332,26.8153,26.1925,26.7772,6864000.0],["2012-06-29",27.5635,27.5888,26.9858,27.2986,7836000.0],["2012-07-02",27.5832,27.717,26.99,27.2563,4511000.0],["2012-07-03",27.3944,28.1736,27.3944,28.089,5408500.0],["2012-07-05",28.0482,28.5089,27.7917,28.1468,6126000.0],["2012-07-06",27.7311,27.8565,27.4338,27.641,4816000.0],["2012-07-09",27.8988,28.0764,27.4437,27.5677,5185500.0],["2012-07-10",27.6635,27.7354,26.7857,26.9083,5317500.0],["2012-07-11",27.617,27.8312,26.9886,27.4324,9862000.0],["2012-07-12",27.2098,27.4493,26.7941,27.2634,6614000.0],["2012-07-13",27.3592,27.6875,27.1309,27.5043,5044500.0],["2012-07-16",27.3817,28.2299,27.1943,27.9904,7034000.0],["2012-07-17",28.1637,28.9006,28.1637,28.6935,9860000.0],["2012-07-18",28.981,29.3684,28.7936,29.057,8133500.0],["2012-07-19",29.0218,29.0415,28.4977,28.6949,5322000.0],["2012-07-20",28.3906,28.8485,28.0397,28.5709,6477000.0],["2012-07-23",27.9171,28.3258,27.6424,27.8904,6257500.0],["2012-07-24",27.9975,28.1806,26.9646,27.331,8485000.0],["2012-07-25",27.5747,27.7156,26.9365,27.5592,6127000.0],["2012-07-26",27.772,27.9834,27.0816,27.4226,6254500.0],["2012-07-27",27.7199,28.3497,27.4733,28.2215,6388500.0],["2012-07-30",28.2849,28.3046,27.7213,27.8284,4470000.0],["2012-07-31",27.9298,28.013,27.4663,27.5832,5781500.0],["2012-08-01",27.7988,27.951,27.4057,27.4226,4405500.0],["2012-08-02",27.0971,27.7016,26.8956,27.3902,5628500.0],["2012-08-03",28.2708,28.9006,28.1848,28.4652,9359500.0],["2012-08-06",28.7034,28.8133,27.9848,28.6681,7447500.0],["2012-08-07",28.5625,29.2599,28.175,29.0359,12021000.0],["2012-08-08",28.9908,29.7658,28.8682,29.2275,7572000.0],["2012-08-09",29.0838,30.3195,29.0401,29.9926,8576000.0],["2012-08-10",29.9305,30.0124,29.1682,29.356,8698000.0],["2012-08-13",29.6129,29.6849,29.1767,29.4647,5535500.0],["2012-08-14",29.6736,29.8148,29.3108,29.3786,4484000.0],["2012-08-15",29.459,29.8825,29.3235,29.8599,4752500.0],["2012-08-16",29.8557,30.6124,29.7272,30.5051,6517500.0],["2012-08-17",30.5432,30.7013,30.4105,30.5813,4126500.0],["2012-08-20",30.563,30.81,30.0618,30.4331,5050500.0],["2012-08-21",30.3568,30.6053,29.7159,29.843,4659000.0],["2012-08-22",29.8247,30.1818,29.5127,30.1818,3584000.0],["2012-08-23",30.0053,30.0703,29.1202,29.1837,5011000.0],["2012-08-24",29.2331,29.4887,29.0327,29.3051,4541500.0],["2012-08-27",29.3094,29.3094,28.9791,29.0722,2724000.0],["2012-08-28",28.9395,29.3094,28.852,29.1936,3799000.0],["2012-08-29",29.3179,29.3616,28.9127,29.2924,4152500.0],["2012-08-30",29.2487,29.2487,28.5795,28.7362,2829500.0],["2012-08-31",28.996,29.4011,28.6755,29.2233,3456000.0],["2012-09-04",29.1979,29.524,28.5965,28.9042,4803500.0],["2012-09-05",29.2134,29.4985,28.6798,29.3997,4859500.0],["2012-09-06",29.6468,30.1183,29.5098,30.0519,4576500.0],["2012-09-07",30.0999,30.5389,30.0999,30.347,4164500.0],["2012-09-10",30.5644,30.5644,29.9489,29.9489,3828000.0],["2012-09-11",29.9277,30.3343,29.8035,29.8275,4228000.0],["2012-09-12",29.5169,30.6477,29.5169,30.2933,7160500.0],["2012-09-13",30.3498,31.3055,30.0802,31.1206,6150000.0],["2012-09-14",31.777,32.185,31.314,31.578,7374500.0],["2012-09-17",31.3182,31.3182,30.8227,31.1149,4473000.0],["2012-09-18",31.1319,31.4806,30.6914,31.0302,3919000.0],["2012-09-19",31.0585,31.6316,31.0585,31.4551,5435500.0],["2012-09-20",31.2632,31.3069,30.5079,31.0472,6714500.0],["2012-09-21",31.2872,31.3394,30.81,30.8735,4856000.0],["2012-09-24",30.5079,30.8453,30.5079,30.6025,2839500.0],["2012-09-25",30.6646,30.8806,30.2086,30.2298,4277500.0],["2012-09-26",30.2594,30.6491,30.083,30.4783,3967500.0],["2012-09-27",30.7578,31.1516,30.5757,31.074,3731000.0],["2012-09-28",31.1065,31.4721,31.0712,31.3733,6344000.0],["2012-10-01",31.4862,31.9746,31.4664,31.6937,4890000.0],["2012-10-02",31.4989,31.6838,31.033,31.3422,5485500.0],["2012-10-03",31.1333,31.3253,30.8185,31.0542,5138000.0],["2012-10-04",31.1657,31.5723,31.074,31.5653,3842000.0],["2012-10-05",31.7855,31.8405,31.1502,31.3281,3586500.0],["2012-10-08",31.1657,31.2194,30.6759,30.7987,3769500.0],["2012-10-09",30.7013,31.1305,30.5686,30.7987,3921000.0],["2012-10-10",30.6604,30.8411,30.0929,30.1606,5349000.0],["2012-10-11",30.4571,31.0472,30.299,30.3201,5940500.0],["2012-10-12",30.4091,30.426,29.6524,29.7174,4557500.0],["2012-10-15",29.2219,29.6581,29.1583,29.6129,3792000.0],["2012-10-16",29.7766,30.395,29.675,30.1056,4847000.0],["2012-10-17",30.0336,30.6166,29.9206,30.4867,3227000.0],["2012-10-18",30.3272,30.3935,29.7583,29.8712,4021500.0],["2012-10-19",29.6962,29.8105,29.0186,29.1767,6944500.0],["2012-10-22",28.996,29.6298,28.996,29.6199,4184500.0],["2012-10-23",29.0454,29.1555,28.3565,29.0172,6074500.0],["2012-10-24",29.2289,29.3207,28.8562,28.9395,4314500.0],["2012-10-25",29.0228,29.0228,28.4553,28.7433,4154500.0],["2012-10-26",28.8209,29.0835,28.5231,28.9141,2930000.0],["2012-10-31",28.9551,29.2445,28.7659,28.9664,2908000.0],["2012-11-01",29.0285,29.7865,28.9282,29.7696,4021500.0],["2012-11-02",29.0807,29.6849,28.0318,28.0967,11445500.0],["2012-11-05",27.9683,29.1485,27.9683,29.0073,6241500.0],["2012-11-06",29.3616,29.476,28.9395,29.1273,6785000.0],["2012-11-07",28.6431,28.7984,28.252,28.5146,4825000.0],["2012-11-08",28.5922,28.6148,27.0902,27.6337,8141500.0],["2012-11-09",27.3754,28.1885,27.2201,27.6746,4387000.0],["2012-11-12",27.7932,28.0473,27.6055,27.8384,3561000.0],["2012-11-13",27.7001,28.2252,27.6069,27.8483,4918500.0],["2012-11-14",27.5795,28.2373,27.5314,27.6177,4256000.0],["2012-11-15",27.7083,28.0562,27.3122,27.5555,5145500.0],["2012-11-16",27.7153,27.9402,27.4918,27.6658,5038000.0],["2012-11-19",28.1482,28.8441,27.9615,28.8074,5539500.0],["2012-11-20",28.6871,29.3095,28.5443,29.1143,4277500.0],["2012-11-21",28.9573,29.3718,28.8852,29.3166,3092000.0],["2012-11-23",29.5373,29.7296,29.4595,29.7226,1976000.0],["2012-11-26",29.6674,29.6759,29.0096,29.4764,2945000.0],["2012-11-27",29.5175,29.7636,29.3887,29.4637,3350500.0],["2012-11-28",29.1398,29.5528,28.888,29.4991,3465500.0],["2012-11-29",29.7212,30.3775,29.7014,30.1724,6061000.0],["2012-11-30",30.1851,30.3506,30.0041,30.2757,4628500.0],["2012-12-03",30.1908,30.4129,29.5641,29.6038,5032500.0],["2012-12-04",29.55,30.1639,29.5061,30.0621,5058000.0],["2012-12-05",30.1512,30.1865,29.7693,29.9517,3737500.0],["2012-12-06",29.9729,30.2007,29.5938,29.9475,2653000.0],["2012-12-07",30.2544,30.2544,29.8895,30.0324,2194000.0],["2012-12-10",30.0126,30.3266,29.9659,30.2276,2455000.0],["2012-12-11",30.3393,30.908,30.2502,30.7269,3903500.0],["2012-12-12",30.543,30.676,29.5316,29.6617,7208000.0],["2012-12-13",29.6122,29.6943,28.4636,28.6461,8679000.0],["2012-12-14",28.4381,29.2741,28.4381,29.1384,4317500.0],["2012-12-17",29.243,29.2473,28.5598,29.0351,5433500.0],["2012-12-18",29.1256,29.335,28.7296,29.0662,5285500.0],["2012-12-19",29.1087,29.4764,29.0747,29.0917,3622000.0],["2012-12-20",28.9983,29.0351,28.3872,28.8965,5220000.0],["2012-12-21",28.3618,28.7055,28.2345,28.2627,5537500.0],["2012-12-24",28.2316,28.5541,28.0647,28.4622,1713500.0],["2012-12-26",28.5527,28.8427,28.3985,28.598,1787000.0],["2012-12-27",28.6532,28.8031,28.1496,28.4905,3223000.0],["2012-12-28",28.2755,28.5018,28.1821,28.2401,2297000.0],["2012-12-31",28.1312,28.854,28.076,28.738,4129500.0],["2013-01-02",29.5556,29.666,29.0011,29.3152,5048500.0],["2013-01-03",29.2897,29.6066,29.0676,29.1766,4025500.0],["2013-01-04",29.3406,29.9616,29.3406,29.8301,4534000.0],["2013-01-07",29.7155,29.8046,29.2685,29.7183,3604000.0],["2013-01-08",29.625,29.625,29.1723,29.2826,5063000.0],["2013-01-09",29.2812,30.5331,29.2812,30.3068,8226500.0],["2013-01-10",30.5586,30.8669,30.1597,30.7623,9967500.0],["2013-01-11",30.7835,31.089,30.5232,30.8613,9884500.0],["2013-01-14",30.8698,31.0551,30.6958,30.9348,3598500.0],["2013-01-15",30.9207,30.9532,30.5543,30.6972,3780500.0],["2013-01-16",30.6053,31.0098,30.461,30.816,3215500.0],["2013-01-17",30.9645,30.9645,30.6689,30.7524,3353000.0],["2013-01-18",30.9065,31.2022,30.6038,30.9872,4615000.0],["2013-01-22",31.1343,31.7425,31.0621,31.6407,5348500.0],["2013-01-23",31.6407,31.8642,31.5332,31.6549,3909500.0],["2013-01-24",31.7185,32.2617,31.6633,32.0354,5863500.0],["2013-01-25",32.5361,32.7469,32.0736,32.5743,5307000.0],["2013-01-28",32.6281,32.6281,32.0877,32.2787,3861000.0],["2013-01-29",32.2801,32.5064,32.249,32.4046,2386000.0],["2013-01-30",32.372,33.0199,32.331,32.604,3845000.0],["2013-01-31",32.3819,32.7228,32.1698,32.4173,3785000.0],["2013-02-01",32.7865,32.7865,32.4258,32.5291,4059000.0],["2013-02-04",32.447,32.5517,32.2815,32.3805,4546000.0],["2013-02-05",32.5248,32.6436,32.1457,32.1839,3279500.0],["2013-02-06",31.9547,32.2419,31.8699,31.9576,2493000.0],["2013-02-07",32.1542,32.3126,31.7114,31.8741,3040500.0],["2013-02-08",31.884,32.1146,31.686,31.9915,2335500.0],["2013-02-11",31.9986,32.157,31.7284,31.9151,1680000.0],["2013-02-12",32.0707,32.0707,31.1357,31.1682,5382000.0],["2013-02-13",31.2206,31.3917,30.5699,30.8217,5664000.0],["2013-02-14",30.996,31.0583,30.6261,30.8741,3483000.0],["2013-02-15",30.8302,30.8812,30.3937,30.7055,5778000.0],["2013-02-19",30.8089,31.1632,30.6927,30.9691,5283500.0],["2013-02-20",30.7437,30.7437,29.2359,29.345,13309000.0],["2013-02-21",28.7937,29.0786,28.2864,28.9,9966000.0],["2013-02-22",28.8689,28.8958,28.2042,28.5585,7476500.0],["2013-02-25",28.7129,28.8022,27.9491,27.9548,7406000.0],["2013-02-26",28.0667,28.1574,26.9004,27.6671,15498000.0],["2013-02-27",27.643,28.3615,27.5721,28.1829,6256500.0],["2013-02-28",28.1092,28.6761,28.0086,28.4607,6466500.0],["2013-03-01",28.2793,28.6237,28.0752,28.5556,6805500.0],["2013-03-04",28.4848,28.5103,28.1404,28.4026,8081000.0],["2013-03-05",28.5401,28.8178,28.3898,28.5599,4758000.0],["2013-03-06",28.747,28.968,28.5188,28.6293,5719000.0],["2013-03-07",28.6421,28.8547,28.421,28.7342,5078500.0],["2013-03-08",28.9114,29.4201,28.6081,29.3549,6631500.0],["2013-03-11",29.3266,29.5618,29.1013,29.4981,5606500.0],["2013-03-12",29.4357,29.474,29.1225,29.2954,4883500.0],["2013-03-13",29.3138,29.4725,28.7881,28.8972,5518000.0],["2013-03-14",29.0106,29.0318,28.5953,28.8405,5442000.0],["2013-03-15",28.6407,29.1112,28.5826,28.8943,8223000.0],["2013-03-18",28.4834,28.7654,28.2014,28.6364,7721000.0],["2013-03-19",28.6563,28.7215,27.6699,27.8343,6925000.0],["2013-03-20",28.0426,28.0596,27.6997,27.8471,4876000.0],["2013-03-21",27.7054,27.7677,27.4574,27.4729,4104000.0],["2013-03-22",27.514,27.6132,27.2533,27.3865,3787000.0],["2013-03-25",27.4899,27.5395,26.9415,27.1399,5644500.0],["2013-03-26",27.2774,27.4219,26.967,27.3978,4869500.0],["2013-03-27",27.1017,27.3964,26.9429,27.1754,5202000.0],["2013-03-28",27.1796,27.4843,26.8891,26.9784,5176500.0],["2013-04-01",26.8962,26.967,26.7219,26.9288,5311000.0],["2013-04-02",27.0251,27.1158,26.2088,26.3761,8886000.0],["2013-04-03",26.5093,26.6368,26.1167,26.5603,8097500.0],["2013-04-04",26.5022,26.9939,26.4951,26.9358,5128000.0],["2013-04-05",26.4866,26.967,26.4781,26.9217,4175000.0],["2013-04-08",26.9004,26.9656,26.6425,26.882,2060000.0],["2013-04-09",26.9939,27.4219,26.95,27.0648,4078000.0],["2013-04-10",27.1385,27.2334,26.7417,27.0875,4794500.0],["2013-04-11",27.0875,27.0875,26.6496,26.7119,4363000.0],["2013-04-12",26.6127,26.6127,25.6391,25.8262,11530000.0],["2013-04-15",25.5839,25.6746,24.8569,24.8696,6342500.0],["2013-04-16",25.0567,25.2579,24.8044,25.0822,6024500.0],["2013-04-17",24.8881,24.8881,24.1667,24.4927,6846500.0],["2013-04-18",24.6032,25.4748,24.6032,25.2338,7600500.0],["2013-04-19",25.3274,25.5612,25.0865,25.3883,4802500.0],["2013-04-22",25.343,25.4776,24.9462,25.2452,3885500.0],["2013-04-23",25.3727,25.5003,24.8852,25.4266,7082000.0],["2013-04-24",25.5116,26.5716,25.4918,26.5135,5579500.0],["2013-04-25",26.6467,27.446,26.6425,27.0946,6469500.0],["2013-04-26",26.9599,26.9854,26.2485,26.3236,3629500.0],["2013-04-29",26.6071,26.7559,26.3151,26.7559,4331000.0],["2013-04-30",26.7601,26.7729,26.2939,26.4313,5158000.0],["2013-05-01",26.325,26.325,25.89,25.9963,4084000.0],["2013-05-02",26.1096,26.2159,25.71,26.07,3530000.0],["2013-05-03",26.3151,26.4143,25.9892,26.0756,5067500.0],["2013-05-06",26.1507,26.4328,26.0232,26.3761,3018000.0],["2013-05-07",26.3917,26.7842,26.3052,26.5277,6189000.0],["2013-05-08",26.3747,27.113,26.2174,27.0265,6325000.0],["2013-05-09",27.0846,27.9718,27.0676,27.6331,6552000.0],["2013-05-10",27.84,27.8768,26.9458,27.6302,5105500.0],["2013-05-13",27.4446,27.5438,27.018,27.1626,4076000.0],["2013-05-14",27.1498,27.3511,26.9684,27.3256,3272000.0],["2013-05-15",27.1083,27.388,26.8115,26.9989,5987500.0],["2013-05-16",27.0387,27.4662,26.7859,27.0884,3486500.0],["2013-05-17",27.1551,27.256,26.8527,27.0557,4896000.0],["2013-05-20",26.9322,27.2304,26.7561,27.1921,3076500.0],["2013-05-21",27.1381,27.5656,26.7589,26.7731,4552000.0],["2013-05-22",26.7788,27.3625,26.6056,26.8285,5118500.0],["2013-05-23",26.4692,26.9975,26.3116,26.8229,3848000.0],["2013-05-24",26.6467,26.6482,26.2505,26.5175,2825000.0],["2013-05-28",26.901,27.07,26.7036,26.8229,2905000.0],["2013-05-29",26.7533,27.726,26.6411,27.5499,4744000.0],["2013-05-30",27.6437,27.7559,27.3483,27.6465,3846500.0],["2013-05-31",27.5002,27.5854,27.1125,27.1182,3332000.0],["2013-06-03",27.2077,27.5116,27.0927,27.4874,3644500.0],["2013-06-04",27.4306,27.7402,27.2531,27.5528,3979500.0],["2013-06-05",27.4306,27.7999,27.1978,27.2389,6121000.0],["2013-06-06",27.1097,27.4335,26.8683,27.3909,4133000.0],["2013-06-07",27.4221,27.6778,27.3043,27.6096,3222000.0],["2013-06-10",27.7317,27.8695,27.3412,27.5187,3093500.0],["2013-06-11",27.246,27.246,26.6397,26.6638,3718500.0],["2013-06-12",26.8243,26.9663,25.9779,26.0588,5485000.0],["2013-06-13",25.8061,26.3897,25.8004,26.3627,3792500.0],["2013-06-14",26.2733,26.4664,26.002,26.2094,4663500.0],["2013-06-17",26.3216,26.3968,26.0588,26.2548,4412000.0],["2013-06-18",26.2321,26.8825,26.2321,26.7873,3956000.0],["2013-06-19",26.9038,27.1978,26.6922,26.9492,6050000.0],["2013-06-20",26.4465,26.5672,26.0091,26.1895,6656500.0],["2013-06-21",26.2946,26.3343,25.7038,25.941,7893000.0],["2013-06-24",25.5888,25.5888,24.7964,25.0406,5787000.0],["2013-06-25",25.2053,25.2565,24.8063,24.8319,5597000.0],["2013-06-26",24.9511,25.4127,24.7126,25.1187,4409000.0],["2013-06-27",25.2778,25.2778,24.7523,24.9057,6226500.0],["2013-06-28",24.8361,25.0946,24.3547,24.3547,10343000.0],["2013-07-01",24.599,24.741,24.1673,24.1815,7855000.0],["2013-07-02",24.2681,24.6884,24.0466,24.403,6442500.0],["2013-07-03",24.4144,24.8745,24.4144,24.8546,2809500.0],["2013-07-05",24.9966,25.0307,24.4612,24.9157,3990500.0],["2013-07-08",25.0662,25.2962,24.9909,25.1187,2895500.0],["2013-07-09",25.2962,25.8785,25.2664,25.7322,4941500.0],["2013-07-10",25.7535,25.9111,25.3928,25.6811,3528000.0],["2013-07-11",26.0815,26.6411,25.9878,26.634,6049000.0],["2013-07-12",25.8416,26.6198,25.8416,26.1497,4202000.0],["2013-07-15",26.2207,26.3485,25.7208,26.3187,3810500.0],["2013-07-16",26.3017,26.3769,25.5604,25.728,3642000.0],["2013-07-17",25.9239,26.181,25.8046,26.0744,2566500.0],["2013-07-18",26.1241,26.3869,25.9438,25.9821,3670000.0],["2013-07-19",26.0816,26.2761,25.9537,26.1185,2891500.0],["2013-07-22",26.154,26.3542,25.9069,25.9268,2768500.0],["2013-07-23",25.9878,26.0276,25.6669,25.7038,3417000.0],["2013-07-24",25.6683,25.772,25.2522,25.5277,3422500.0],["2013-07-25",25.3488,25.6953,25.2096,25.5788,3609000.0],["2013-07-26",25.5604,25.772,25.3459,25.7038,2422000.0],["2013-07-29",25.6129,28.7954,25.4638,28.7286,28285500.0],["2013-07-30",27.9362,28.8905,27.8695,28.01,20524000.0],["2013-07-31",28.0044,28.3182,27.7005,27.8354,7076500.0],["2013-08-01",28.1776,28.3026,27.6792,27.8311,6348000.0],["2013-08-02",27.797,27.8837,27.2403,27.4562,4752500.0],["2013-08-05",27.4093,27.6309,27.2474,27.4207,3618500.0],["2013-08-06",27.4761,27.4761,26.4849,26.9166,7566500.0],["2013-08-07",27.3369,27.3554,26.2875,26.9649,8002000.0],["2013-08-08",27.2801,27.7232,27.1211,27.2531,5621000.0],["2013-08-09",27.1679,27.4051,26.4281,26.7334,6451000.0],["2013-08-12",26.5786,27.0486,26.4607,26.9989,4830000.0],["2013-08-13",27.0103,27.1736,26.8257,26.9862,4782000.0],["2013-08-14",26.6987,27.147,26.6588,26.7613,3174000.0],["2013-08-15",26.4952,27.2238,26.4226,27.1085,5133000.0],["2013-08-16",27.0146,27.0957,26.5592,26.7314,4622500.0],["2013-08-19",26.7314,26.8353,26.5379,26.5407,4405000.0],["2013-08-20",26.6361,26.9363,26.4169,26.7385,3141000.0],["2013-08-21",26.7385,27.3462,26.7129,27.1811,4814000.0],["2013-08-22",27.3248,27.7134,27.2779,27.5967,2220500.0],["2013-08-23",27.6322,27.6906,27.47,27.6507,2472500.0],["2013-08-26",27.8542,28.5729,27.8542,28.0449,3189000.0],["2013-08-27",27.6678,27.924,27.5113,27.5298,2675500.0],["2013-08-28",27.4031,27.5227,26.7926,27.0232,4342000.0],["2013-08-29",26.9861,27.1726,26.8424,26.9435,2483500.0],["2013-08-30",27.0203,27.275,26.9278,27.0872,3296500.0],["2013-09-03",27.3889,27.6735,27.2124,27.2708,3410000.0],["2013-09-04",27.1783,27.5013,26.9591,27.3562,1696500.0],["2013-09-05",27.386,27.6052,27.1242,27.396,2697500.0],["2013-09-06",27.4985,27.9297,27.3946,27.6351,3467500.0],["2013-09-09",27.793,28.1944,27.665,27.8656,4772500.0],["2013-09-10",27.924,28.442,27.8087,28.1332,3651500.0],["2013-09-11",28.4263,28.4548,27.793,28.2072,3307000.0],["2013-09-12",28.136,28.2854,27.4216,27.6621,4297000.0],["2013-09-13",27.2708,27.9638,27.2708,27.5839,3956500.0],["2013-09-16",28.035,28.9159,27.6536,28.5587,6630500.0],["2013-09-17",28.5316,28.7238,28.2299,28.5701,5293500.0],["2013-09-18",28.5757,29.5207,28.4434,29.4581,5046500.0],["2013-09-19",29.5392,29.7527,29.1948,29.3328,5737500.0],["2013-09-20",29.8153,29.9804,29.4097,29.6246,7059000.0],["2013-09-23",29.6217,29.8338,29.4168,29.5847,3004500.0],["2013-09-24",29.6502,29.9149,29.4268,29.5975,5583500.0],["2013-09-25",30.1269,30.8086,29.8964,30.4557,7295500.0],["2013-09-26",30.5539,30.5567,30.117,30.2194,2853500.0],["2013-09-27",30.0173,30.3632,29.885,29.9533,2449000.0],["2013-09-30",29.7157,30.4229,29.4296,30.0031,3506500.0],["2013-10-01",29.885,30.3859,29.7626,30.023,3672000.0],["2013-10-02",29.7057,30.44,29.6929,30.44,4149000.0],["2013-10-03",30.2465,30.4542,29.9661,30.1426,2839000.0],["2013-10-04",30.1696,30.8385,30.0686,30.7929,5206500.0],["2013-10-07",30.524,30.9082,30.467,30.5339,2662500.0],["2013-10-08",30.4827,30.5724,29.515,29.7029,3736000.0],["2013-10-09",29.8566,29.8566,29.071,29.3812,6500000.0],["2013-10-10",29.7768,29.8153,29.2318,29.4467,4694500.0],["2013-10-11",29.3969,29.4239,28.8945,29.1094,3385000.0],["2013-10-14",29.1293,29.4097,29.0738,29.3272,2190500.0],["2013-10-15",29.2574,29.7427,29.0013,29.1962,1890500.0],["2013-10-16",29.3812,30.0615,29.2161,29.7341,3006000.0],["2013-10-17",29.7612,30.0102,29.6659,29.8195,3030500.0],["2013-10-18",30.3347,30.8015,29.6772,30.6193,9431000.0],["2013-10-21",30.6848,30.9751,30.4115,30.7346,5483500.0],["2013-10-22",30.7389,30.8427,30.3504,30.7132,4677000.0],["2013-10-23",30.5624,30.6193,30.0458,30.2479,2525000.0],["2013-10-24",30.1298,30.1298,29.4225,29.9035,3848000.0],["2013-10-25",29.9078,29.969,29.505,29.8309,2809500.0],["2013-10-28",30.8812,31.3978,30.8157,31.0747,6206000.0],["2013-10-29",30.9153,31.1629,30.4343,30.7702,3326000.0],["2013-10-30",30.8997,31.0804,30.5524,30.7915,2119000.0],["2013-10-31",30.7431,30.9452,30.4628,30.6819,2516000.0],["2013-11-01",30.5966,30.7517,30.3546,30.588,2904000.0],["2013-11-04",30.746,31.0904,30.6264,30.9708,3363500.0],["2013-11-05",30.1796,30.3418,29.4979,29.8138,9374500.0],["2013-11-06",29.7726,30.208,29.7726,30.1184,4788000.0],["2013-11-07",30.0401,30.4187,29.9647,29.9932,5122500.0],["2013-11-08",30.0444,31.2697,29.8992,31.217,7010500.0],["2013-11-11",31.2882,31.5187,31.0946,31.3793,3212000.0],["2013-11-12",31.2099,31.3721,30.8285,31.0633,4474500.0],["2013-11-13",30.9018,31.3921,30.8803,31.0805,3479000.0],["2013-11-14",31.2806,31.4522,30.9918,31.2678,2553500.0],["2013-11-15",31.2406,31.5065,31.152,31.2949,4391500.0],["2013-11-18",31.3178,31.4879,30.8803,30.9247,3079500.0],["2013-11-19",30.856,31.0104,30.6073,30.663,3332000.0],["2013-11-20",30.7102,30.8432,30.5472,30.6602,2129500.0],["2013-11-21",30.8031,30.8775,30.5429,30.683,1925000.0],["2013-11-22",30.7574,30.7988,30.5058,30.7645,2483500.0],["2013-11-25",30.7345,30.8017,30.4986,30.5429,4129000.0],["2013-11-26",30.6473,30.8546,30.4114,30.643,2134500.0],["2013-11-27",30.6902,31.1191,30.6788,30.9518,2169000.0],["2013-11-29",31.0061,31.4393,30.8632,31.0776,905000.0],["2013-12-02",31.1462,31.4236,31.0076,31.0247,2542000.0],["2013-12-03",31.0161,31.0948,30.5515,30.6216,2671500.0],["2013-12-04",32.4672,33.9441,32.167,33.8926,21233000.0],["2013-12-05",34.067,34.2257,33.5695,33.6853,9026500.0],["2013-12-06",34.0127,34.0527,33.2778,33.3236,3563500.0],["2013-12-09",33.3236,33.4694,32.9891,33.1091,3618000.0],["2013-12-10",33.1092,33.4079,32.7617,32.849,3364000.0],["2013-12-11",32.8818,32.8818,32.5144,32.6102,2510500.0],["2013-12-12",32.5244,32.6845,32.2271,32.2628,3031500.0],["2013-12-13",32.38,32.6045,32.1942,32.2456,2676500.0],["2013-12-16",32.4401,32.5502,31.811,32.4001,4086500.0],["2013-12-17",32.2585,32.9404,32.2385,32.8318,4771500.0],["2013-12-18",32.7431,32.9104,31.9211,32.6302,3936000.0],["2013-12-19",32.3329,32.8447,32.3329,32.5988,2485000.0],["2013-12-20",32.3643,32.6602,32.3643,32.5959,4103000.0],["2013-12-23",32.8461,33.2736,32.6088,33.042,2569000.0],["2013-12-24",33.0005,33.3979,33.0005,33.1134,954500.0],["2013-12-26",33.2235,33.5252,33.1649,33.2607,1269000.0],["2013-12-27",33.2607,33.3221,32.8032,33.0434,1941000.0],["2013-12-30",33.1163,33.265,32.6274,33.142,2246000.0],["2013-12-31",33.1392,33.4108,33.0849,33.3165,2059000.0],["2014-01-02",33.315,33.854,33.2092,33.4094,3460000.0],["2014-01-03",33.5123,33.5824,33.052,33.1792,2272500.0],["2014-01-06",33.3336,33.4137,32.6702,32.7374,4105000.0],["2014-01-07",32.7389,32.9891,32.2528,32.9476,4197500.0],["2014-01-08",32.7575,33.6396,32.7089,33.3908,6478500.0],["2014-01-09",33.3465,34.5488,33.3107,34.31,7422000.0],["2014-01-10",34.4158,35.3051,34.3243,35.1921,5428500.0],["2014-01-13",35.0549,35.4238,34.8104,34.9748,5027500.0],["2014-01-14",34.8762,35.6053,34.819,35.1207,5386500.0],["2014-01-15",35.245,35.5553,35.1978,35.5167,3444500.0],["2014-01-16",35.3265,35.6125,35.1979,35.5195,2134500.0],["2014-01-17",35.5753,35.5753,35.022,35.1421,2040500.0],["2014-01-21",35.3408,35.6053,35.1707,35.2422,2913500.0],["2014-01-22",35.245,35.3551,34.5388,34.6603,3268000.0],["2014-01-23",34.5917,34.9934,34.0255,34.2629,4231000.0],["2014-01-24",34.1485,34.1485,33.2593,33.265,3944000.0],["2014-01-27",33.3179,33.478,32.9104,33.1377,3984000.0],["2014-01-28",33.1535,33.7654,33.0062,33.5838,4228000.0],["2014-01-29",33.1735,33.5609,32.8046,32.8204,4803000.0],["2014-01-30",32.8961,33.7253,32.5258,33.2507,4244000.0],["2014-01-31",32.9004,33.3593,32.8876,33.0048,3682500.0],["2014-02-03",33.0734,33.2879,32.28,32.3286,4644500.0],["2014-02-04",32.3286,32.8375,31.8925,32.1556,4521000.0],["2014-02-05",31.9426,32.6617,31.4693,32.5602,4413000.0],["2014-02-06",32.6145,32.9562,32.5258,32.8718,2893500.0],["2014-02-07",32.8961,33.508,32.8532,33.4623,3340000.0],["2014-02-10",33.4351,33.9784,33.255,33.295,4617000.0],["2014-02-11",33.4437,33.6152,32.9833,33.0334,5338000.0],["2014-02-12",32.9444,33.0248,32.5208,32.8352,9237500.0],["2014-02-13",32.7218,33.3392,32.6227,33.2014,8174500.0],["2014-02-14",33.2401,33.5187,33.0362,33.2617,7555000.0],["2014-02-18",33.1683,33.2933,31.922,32.4777,11800000.0],["2014-02-19",33.994,35.839,33.9423,34.1189,14528000.0],["2014-02-20",34.2452,34.7148,34.2366,34.5841,4620500.0],["2014-02-21",34.6329,35.0895,34.3974,34.8871,5020000.0],["2014-02-24",34.7794,35.325,34.7794,34.8612,6802000.0],["2014-02-25",34.8698,35.2144,34.8555,34.8813,3799000.0],["2014-02-26",34.989,35.2977,34.8411,35.0752,3136500.0],["2014-02-27",34.9014,35.8462,34.8698,35.7601,4751500.0],["2014-02-28",35.8965,36.0831,35.7701,36.0257,4825500.0],["2014-03-03",36.3287,36.9001,36.2612,36.7393,6819000.0],["2014-03-04",36.9762,37.1959,36.4148,36.9044,6935000.0],["2014-03-05",36.9159,37.9828,36.5843,37.7315,5446000.0],["2014-03-06",37.6253,38.1723,37.4917,37.9254,4220500.0],["2014-03-07",37.9943,38.4466,37.3151,37.4888,6431000.0],["2014-03-10",37.4616,38.145,36.9935,37.9756,4458500.0],["2014-03-11",37.9397,37.9397,36.9676,36.9762,5753000.0],["2014-03-12",36.6144,36.9016,36.1564,36.7207,6832500.0],["2014-03-13",36.8298,36.9633,35.9597,36.1162,5756500.0],["2014-03-14",36.0401,36.2899,35.8907,36.2296,5250500.0],["2014-03-17",36.3531,36.6991,35.9726,36.0257,3351500.0],["2014-03-18",36.0401,36.6072,36.0271,36.5656,3366500.0],["2014-03-19",36.5397,36.8039,36.0429,36.2267,2403000.0],["2014-03-20",36.1334,36.3832,35.885,36.1047,3137000.0],["2014-03-21",36.4306,36.7953,36.2569,36.4708,6171500.0],["2014-03-24",36.6202,36.8456,36.0185,36.287,4399500.0],["2014-03-25",36.4349,36.8887,36.3287,36.5742,2831000.0],["2014-03-26",36.8843,36.9547,36.1147,36.1262,2648500.0],["2014-03-27",36.0788,36.6216,35.9439,36.5728,3607000.0],["2014-03-28",36.4507,37.1844,36.4507,37.015,3178000.0],["2014-03-31",37.0567,37.519,36.4048,37.4242,5067500.0],["2014-04-01",37.5621,38.3288,37.1557,38.2484,5828500.0],["2014-04-02",37.776,38.3245,37.5319,38.1134,4946500.0],["2014-04-03",37.6367,37.9052,37.1758,37.3065,4240000.0],["2014-04-04",37.4759,37.5965,36.5599,36.7034,4025500.0],["2014-04-07",36.7494,36.9576,35.9841,36.1621,3089500.0],["2014-04-08",36.2382,36.6962,36.1276,36.5326,3372500.0],["2014-04-09",36.5326,36.9963,36.4507,36.6733,3270000.0],["2014-04-10",36.254,36.4708,35.18,35.2877,5645500.0],["2014-04-11",35.0536,35.1111,34.0844,34.1333,7857000.0],["2014-04-14",33.6077,34.6315,33.3694,34.6028,4398500.0],["2014-04-15",34.6329,34.9589,34.274,34.5841,3759000.0],["2014-04-16",34.8813,35.5978,34.7607,35.5691,3509500.0],["2014-04-17",35.437,35.4829,34.7923,34.7966,3128500.0],["2014-04-21",34.9043,34.9043,34.5123,34.6358,2634500.0],["2014-04-22",34.5927,34.8124,33.7886,34.7377,4145500.0],["2014-04-23",34.8497,35.1556,34.7205,34.9187,2712000.0],["2014-04-24",35.0436,35.0436,34.4606,34.5023,2679000.0],["2014-04-25",34.4305,34.7234,34.2208,34.5597,3173000.0],["2014-04-28",34.643,34.9833,34.4606,34.7478,2120500.0],["2014-04-29",34.9675,35.2547,34.6559,35.0996,2828000.0],["2014-04-30",35.0852,35.3509,34.8741,35.203,2026000.0],["2014-05-01",35.1412,35.2245,34.7105,34.7478,2867500.0],["2014-05-02",34.7822,35.1067,34.6832,34.9445,1950000.0],["2014-05-05",34.8153,35.1872,34.7765,35.1096,1468500.0],["2014-05-06",34.9818,35.2015,34.5669,34.966,2264000.0],["2014-05-07",35.0421,35.2274,34.6616,35.1585,2594500.0],["2014-05-08",34.6329,35.6423,33.5991,34.6573,7675500.0],["2014-05-09",34.5339,34.6861,33.6494,33.8375,5447500.0],["2014-05-12",34.0643,35.0177,33.8877,34.7018,5475500.0],["2014-05-13",35.0479,35.8965,34.7923,35.7471,5239000.0],["2014-05-14",35.825,36.1205,35.7053,35.7529,3882500.0],["2014-05-15",35.5295,35.6131,34.3026,34.4843,5513500.0],["2014-05-16",34.3891,34.8158,34.1152,34.7063,8121500.0],["2014-05-19",34.7279,35.714,34.5102,35.5006,4061500.0],["2014-05-20",35.4848,35.9908,35.453,35.577,3406000.0],["2014-05-21",35.6376,35.9548,35.3002,35.3925,3942000.0],["2014-05-22",35.381,35.616,35.0407,35.2642,3803000.0],["2014-05-23",35.293,35.5742,35.0782,35.5597,2806500.0],["2014-05-27",35.5756,35.9072,35.4401,35.6578,2874000.0],["2014-05-28",35.5972,35.838,34.8548,34.8692,3987500.0],["2014-05-29",34.9341,35.2584,34.5967,34.9369,3622000.0],["2014-05-30",34.7611,35.1964,34.7236,35.0768,4403000.0],["2014-06-02",35.0782,35.5569,35.0782,35.2483,3580000.0],["2014-06-03",35.2325,35.6448,35.1517,35.2397,3298500.0],["2014-06-04",35.2267,35.4502,35.0393,35.3103,4229000.0],["2014-06-05",35.5006,35.665,35.0321,35.3031,2516000.0],["2014-06-06",35.4934,35.5871,35.2483,35.3911,2434500.0],["2014-06-09",35.3637,35.6073,34.9802,35.1417,2819000.0],["2014-06-10",35.0725,35.0725,34.6702,35.0148,2596500.0],["2014-06-11",34.7654,34.7654,34.3675,34.4915,3085000.0],["2014-06-12",34.3329,34.4799,33.873,34.0128,3154500.0],["2014-06-13",33.9883,34.01,33.6452,33.9134,2969000.0],["2014-06-16",33.9047,34.5549,33.8788,34.516,4368000.0],["2014-06-17",34.4353,34.8735,34.2608,34.8231,2268500.0],["2014-06-18",35.0162,35.208,34.7726,35.1589,2682500.0],["2014-06-19",35.2815,35.5655,34.8793,35.4632,3479000.0],["2014-06-20",35.6073,35.6996,35.2296,35.4632,3683000.0],["2014-06-23",35.3983,35.6073,35.2195,35.3968,1648500.0],["2014-06-24",35.3406,35.3435,34.7221,34.7481,2562000.0],["2014-06-25",34.5765,35.048,34.5506,34.849,2270000.0],["2014-06-26",34.9744,34.9744,34.4425,34.813,2136000.0],["2014-06-27",34.601,34.702,34.3805,34.6385,3029500.0],["2014-06-30",34.6976,35.0609,34.5391,34.676,4273500.0],["2014-07-01",34.9283,35.2584,34.7625,35.1892,2922500.0],["2014-07-02",35.1561,35.3911,34.9052,35.27,2516500.0],["2014-07-03",35.2801,35.4213,35.1128,35.381,1533000.0],["2014-07-07",35.3118,35.4055,34.8677,34.9168,2680500.0],["2014-07-08",34.8591,35.3392,34.5736,35.3204,3787000.0],["2014-07-09",35.3103,35.3103,34.986,35.0523,2170000.0],["2014-07-10",34.6472,34.813,34.4352,34.6659,2349000.0],["2014-07-11",34.5794,34.7048,34.3906,34.5679,1730500.0],["2014-07-14",34.676,34.7582,34.4785,34.7539,2826500.0],["2014-07-15",34.8288,35.1532,34.7726,35.0393,2214000.0],["2014-07-16",35.1503,35.3766,35.1503,35.368,2252000.0],["2014-07-17",35.1748,36.8024,35.1402,36.1638,7626000.0],["2014-07-18",36.2215,36.4737,35.9922,36.4074,4470500.0],["2014-07-21",36.2272,36.4723,36.0614,36.3656,2247000.0],["2014-07-22",36.5055,36.8068,36.4118,36.5934,2531000.0],["2014-07-23",36.6251,36.6525,36.2834,36.357,2258000.0],["2014-07-24",36.7001,37.0922,36.5602,36.6986,4598000.0],["2014-07-25",36.5386,36.6655,36.3497,36.4175,2133000.0],["2014-07-28",36.2849,36.7736,36.2791,36.7606,2445000.0],["2014-07-29",36.7592,36.9581,36.6251,36.7664,2035500.0],["2014-07-30",36.85,37.0043,36.6165,36.7073,2176500.0],["2014-07-31",36.4045,36.6756,36.0283,36.0903,3498500.0],["2014-08-01",35.6073,36.468,35.6073,36.4146,2940500.0],["2014-08-04",36.5112,36.5415,36.0946,36.3916,3333000.0],["2014-08-05",36.096,36.6424,35.9461,35.9937,4289500.0],["2014-08-06",35.7342,36.5747,35.652,36.4838,4784000.0],["2014-08-07",36.6467,36.6482,34.6962,35.1489,10106000.0],["2014-08-08",35.12,35.6044,34.9701,35.59,3829500.0],["2014-08-11",35.7457,35.8178,35.4184,35.6015,2821500.0],["2014-08-12",35.6015,35.9648,35.5468,35.7255,2206500.0],["2014-08-13",35.7789,35.8207,35.3579,35.4934,2857500.0],["2014-08-14",35.6921,36.0417,35.5601,35.8894,2964500.0],["2014-08-15",35.975,36.6915,35.9445,36.6118,4703000.0],["2014-08-18",36.8641,37.3326,36.7612,37.2688,3237500.0],["2014-08-19",37.4588,37.8722,37.1441,37.2137,4015000.0],["2014-08-20",37.2021,37.366,36.8859,37.3442,1801000.0],["2014-08-21",37.5183,37.7504,37.1542,37.5241,2769500.0],["2014-08-22",37.4748,37.6967,37.131,37.1571,1711000.0],["2014-08-25",37.221,37.4777,37.1339,37.411,1558000.0],["2014-08-26",37.5052,37.5952,37.2761,37.5415,1640000.0],["2014-08-27",37.6459,37.8185,37.5531,37.6662,2296500.0],["2014-08-28",37.4646,37.7982,37.2398,37.7489,2332000.0],["2014-08-29",37.7402,37.8563,37.1948,37.3747,2275000.0],["2014-09-02",37.5647,37.5749,37.0628,37.2079,2837500.0],["2014-09-03",37.5038,37.5517,37.0614,37.0904,2051500.0],["2014-09-04",37.2123,37.2123,36.706,36.9105,2156000.0],["2014-09-05",36.8119,36.8656,36.532,36.8264,3739000.0],["2014-09-08",36.7612,36.8206,36.5508,36.7089,1836500.0],["2014-09-09",36.8714,36.8917,36.31,36.4029,3383000.0],["2014-09-10",36.4304,36.5146,36.0025,36.4797,3606500.0],["2014-09-11",36.1998,36.6016,36.062,36.3739,1855500.0],["2014-09-12",36.3362,36.5218,36.1476,36.355,2155500.0],["2014-09-15",36.3347,36.6161,36.2709,36.5581,2948000.0],["2014-09-16",36.4798,37.0599,36.442,36.9091,2523500.0],["2014-09-17",36.9613,37.4182,36.9149,37.1774,3059500.0],["2014-09-18",37.3834,37.7489,37.234,37.6706,2781000.0],["2014-09-19",37.8606,38.0767,37.4777,37.4777,5362000.0],["2014-09-22",37.4545,37.5343,36.9526,37.1006,3632500.0],["2014-09-23",38.7643,39.9087,37.7605,39.0718,17822000.0],["2014-09-24",38.8527,39.8594,38.6091,39.5011,6451000.0],["2014-09-25",39.4503,39.6781,39.0645,39.3154,3924000.0],["2014-09-26",39.2719,40.6252,39.1428,40.3032,4967500.0],["2014-09-29",39.9972,40.663,39.7433,40.4135,6573000.0],["2014-09-30",40.3569,40.5875,40.0334,40.5005,5656000.0],["2014-10-01",40.4918,40.8965,39.0529,39.0544,6556500.0],["2014-10-02",38.7802,40.09,38.2667,40.0276,5590500.0],["2014-10-03",40.1466,40.4686,39.8753,39.8913,3864500.0],["2014-10-06",40.1219,40.1219,39.3561,39.6143,3098000.0],["2014-10-07",39.5258,42.1062,39.5258,41.014,7929000.0],["2014-10-08",41.0024,41.0531,39.2038,40.6543,6463500.0],["2014-10-09",40.7891,40.7891,39.0021,39.3154,5076500.0],["2014-10-10",39.1167,39.4823,38.1464,38.5989,4742500.0],["2014-10-13",38.5786,38.8107,36.5958,36.6712,4321500.0],["2014-10-14",36.487,36.8235,35.3643,36.6451,5607000.0],["2014-10-15",36.2622,37.2166,34.7334,36.8815,7247000.0],["2014-10-16",36.1418,37.3109,35.8705,36.8206,4664000.0],["2014-10-17",35.8285,36.6567,35.3165,35.5311,11429000.0],["2014-10-20",35.6283,36.2187,35.4078,36.0156,3726500.0],["2014-10-21",36.3318,36.8119,36.0519,36.6843,3710000.0],["2014-10-22",36.7626,37.4661,36.7002,36.9193,4627000.0],["2014-10-23",37.5328,38.831,36.9251,37.089,3069000.0],["2014-10-24",37.2732,37.9128,37.0309,37.7721,3128500.0],["2014-10-27",37.4313,37.4313,36.7104,36.9903,3724500.0],["2014-10-28",37.2195,37.8084,37.176,37.762,3067500.0],["2014-10-29",37.7866,37.952,36.9323,37.3341,4776500.0],["2014-10-30",37.044,37.8824,36.9265,37.6024,3105000.0],["2014-10-31",38.0782,38.464,37.3065,37.7127,4045500.0],["2014-11-03",37.894,37.9622,36.9903,37.147,3802500.0],["2014-11-04",36.9874,37.2442,36.4725,36.6205,4622000.0],["2014-11-05",36.8003,37.3776,36.5479,36.7887,5831000.0],["2014-11-06",35.1801,37.1557,34.9611,36.4827,6183000.0],["2014-11-07",36.6306,37.0599,36.2143,36.3956,3812500.0],["2014-11-10",36.5494,37.1658,35.9851,36.9004,5035000.0],["2014-11-11",36.9004,38.9876,36.9004,38.7004,6256000.0],["2014-11-12",38.6844,39.0433,38.4277,38.8565,3353000.0],["2014-11-13",38.7588,39.1949,38.7456,38.9645,2950500.0],["2014-11-14",38.9455,39.2314,38.4904,38.8171,3101500.0],["2014-11-17",38.7792,39.669,38.769,39.386,2812500.0],["2014-11-18",39.4662,39.8747,39.0768,39.3393,3126500.0],["2014-11-19",40.1635,40.6449,39.3948,39.6807,3425500.0],["2014-11-20",39.7419,40.0847,39.44,39.8324,2701000.0],["2014-11-21",40.5253,40.8841,40.1227,40.6069,4875500.0],["2014-11-24",40.5807,40.674,40.1766,40.4246,3275000.0],["2014-11-25",40.3108,40.5647,39.758,39.758,4077000.0],["2014-11-26",39.7055,39.8659,38.874,39.6238,2916000.0],["2014-11-28",39.3612,39.5902,38.9572,39.1147,2723500.0],["2014-12-01",39.052,39.529,38.6085,38.963,3268500.0],["2014-12-02",38.9003,39.5202,38.6581,39.1249,2671500.0],["2014-12-03",39.1176,39.9666,39.0301,39.3831,3803500.0],["2014-12-04",39.2387,39.6515,38.9659,39.3787,2744500.0],["2014-12-05",39.5523,39.6719,39.0243,39.141,2442500.0],["2014-12-08",38.8361,38.9528,38.1782,38.5021,3365000.0],["2014-12-09",37.7873,38.1359,37.2491,38.0294,4742000.0],["2014-12-10",37.9084,37.9142,36.7618,36.826,4438500.0],["2014-12-11",36.826,37.0667,36.4964,36.7472,4560000.0],["2014-12-12",36.6554,36.8231,36.1609,36.2922,3168500.0],["2014-12-15",36.3374,36.9063,35.945,36.174,4260000.0],["2014-12-16",35.7393,36.7677,35.7101,36.3024,4818000.0],["2014-12-17",36.5708,37.532,36.3111,37.4533,3574000.0],["2014-12-18",37.9696,38.0645,37.2228,37.8325,2969500.0],["2014-12-19",38.451,39.0126,37.9288,38.7938,4308000.0],["2014-12-22",39.0359,39.5261,38.6392,39.4531,2779000.0],["2014-12-23",39.8047,40.7557,39.6442,40.6463,4757000.0],["2014-12-24",40.6493,40.6493,40.0439,40.1854,2348500.0],["2014-12-26",40.3313,40.5603,39.8689,40.057,2241000.0],["2014-12-29",40.057,40.3809,39.6778,39.8076,2523500.0],["2014-12-30",39.6296,40.2423,39.5436,39.898,1816000.0],["2014-12-31",39.8309,40.3108,39.6034,39.7551,1975000.0],["2015-01-02",40.0016,40.6565,39.8207,40.5369,3689000.0],["2015-01-05",40.7266,41.1263,40.1358,40.3984,4224000.0],["2015-01-06",40.8462,41.7943,40.7922,41.2342,5571500.0],["2015-01-07",41.539,42.6987,41.539,42.4099,6901000.0],["2015-01-08",42.9146,43.0502,42.3486,42.9992,3931000.0],["2015-01-09",43.0707,43.6731,42.9219,43.3493,4201000.0],["2015-01-12",43.1392,43.8773,42.4493,43.4135,5121000.0],["2015-01-13",43.6979,44.2114,43.0327,43.6498,4941500.0],["2015-01-14",43.1874,43.5287,41.7185,42.2057,5592000.0],["2015-01-15",42.795,43.2078,42.0102,42.1182,6182000.0],["2015-01-16",42.3019,43.4747,42.0773,43.4149,4406000.0],["2015-01-20",44.1603,44.6942,43.5258,44.2435,5395000.0],["2015-01-21",44.242,44.3514,43.7285,44.0903,1938000.0],["2015-01-22",44.3441,44.8619,44.0524,44.8182,2890000.0],["2015-01-23",44.7978,44.9188,43.9721,44.0159,2938000.0],["2015-01-26",43.8905,44.4535,43.7052,44.3178,1520500.0],["2015-01-27",44.0524,44.9743,43.978,44.6665,2736500.0],["2015-01-28",44.9728,44.9728,43.854,43.9284,1484000.0],["2015-01-29",43.994,44.7832,43.4383,44.7511,2644000.0],["2015-01-30",44.3106,45.3098,44.2099,44.5454,2503000.0],["2015-02-02",44.8444,44.9276,43.6979,44.4564,2370500.0],["2015-02-03",44.4958,44.7744,43.4791,43.9123,3930000.0],["2015-02-04",43.6366,44.0305,43.2078,43.3318,3811000.0],["2015-02-05",43.7081,44.0247,43.2209,43.7023,3120000.0],["2015-02-06",43.73,43.73,42.5966,43.2705,3735500.0],["2015-02-09",43.0196,43.5579,42.8854,43.3245,2271000.0],["2015-02-10",43.3887,43.784,42.7819,43.4747,2367000.0],["2015-02-11",43.5608,43.8773,43.3041,43.5841,3135500.0],["2015-02-12",43.9081,44.5649,43.6178,44.3626,2420500.0],["2015-02-13",44.3421,44.6382,43.9829,44.1867,2582000.0],["2015-02-17",44.0093,44.3347,43.4712,43.7923,3932500.0],["2015-02-18",42.75,43.9697,42.7001,43.4243,6091500.0],["2015-02-19",43.4668,44.9475,43.2484,44.6235,3864500.0],["2015-02-20",44.4506,45.2496,44.1207,45.2114,3010500.0],["2015-02-23",45.2847,45.9884,45.2847,45.8404,2911500.0],["2015-02-24",45.6234,46.0969,45.2012,45.7231,2399000.0],["2015-02-25",45.7876,45.9064,44.8435,45.0429,3061000.0],["2015-02-26",45.0003,45.2862,44.2204,44.9505,2460000.0],["2015-02-27",45.0047,45.2598,44.6969,44.8948,3321000.0],["2015-03-02",44.8948,45.902,44.4667,45.6483,4309000.0],["2015-03-03",45.5208,45.8418,45.2716,45.6278,3154000.0],["2015-03-04",45.5237,45.9782,44.5942,44.7057,3243500.0],["2015-03-05",44.713,44.9285,44.3362,44.4638,2231500.0],["2015-03-06",44.1823,44.2746,43.5416,43.6941,3336000.0],["2015-03-09",43.892,44.7526,43.7718,44.6074,2410500.0],["2015-03-10",43.9008,44.1515,42.8056,42.9435,5369000.0],["2015-03-11",43.225,43.3877,42.5814,42.6283,5811500.0],["2015-03-12",43.0241,43.2777,42.4582,42.7939,2365000.0],["2015-03-13",42.6078,43.008,42.3703,42.9024,2303500.0],["2015-03-16",42.9141,43.2513,42.7602,42.9567,2199000.0],["2015-03-17",42.6635,42.9875,42.3585,42.4318,3147000.0],["2015-03-18",42.1885,43.4317,41.7604,43.2191,4174500.0],["2015-03-19",42.8995,43.1883,42.5154,42.5198,3447000.0],["2015-03-20",42.8511,42.9684,42.2647,42.5491,5802000.0],["2015-03-23",42.662,42.9303,42.4655,42.5139,2793000.0],["2015-03-24",42.3043,43.3481,42.2222,43.2499,3950000.0],["2015-03-25",43.4551,44.0679,43.0563,43.0651,2591500.0],["2015-03-26",43.0094,43.7058,42.9024,43.1385,3369500.0],["2015-03-27",43.0344,43.1385,42.2163,42.3189,2519500.0],["2015-03-30",42.4685,42.9772,42.4685,42.6591,2027500.0],["2015-03-31",42.2134,42.5432,41.451,41.5888,4118500.0],["2015-04-01",41.7369,41.9114,41.1138,41.6563,3446000.0],["2015-04-02",41.3997,41.9143,40.8294,41.0816,2750000.0],["2015-04-06",40.9702,41.5712,40.7561,41.2428,2843000.0],["2015-04-07",41.2722,41.7824,41.1388,41.2326,2309500.0],["2015-04-08",41.2692,42.0492,41.2692,41.775,3686000.0],["2015-04-09",41.5067,42.1708,41.5067,41.7545,2999000.0],["2015-04-10",41.7545,41.9964,41.2883,41.712,2990000.0],["2015-04-13",41.9641,42.206,41.5346,41.6372,2145500.0],["2015-04-14",41.5947,41.6314,40.8998,41.4012,2496000.0],["2015-04-15",41.3924,42.2837,41.3924,42.0287,2995500.0],["2015-04-16",41.7794,43.3642,41.6387,42.9493,3791000.0],["2015-04-17",42.8423,43.5592,42.6532,42.6957,4181000.0],["2015-04-20",42.728,43.0754,42.1166,42.2178,3357000.0],["2015-04-21",42.1063,42.3614,41.8703,41.9026,3734500.0],["2015-04-22",41.8967,42.0726,41.3367,41.8762,2095000.0],["2015-04-23",41.9216,42.7221,41.7882,42.4817,2699500.0],["2015-04-24",42.4949,43.2147,42.4201,43.1663,2612000.0],["2015-04-27",43.2103,43.329,42.2647,42.3028,3453000.0],["2015-04-28",42.0829,42.3409,41.5273,42.1987,2579500.0],["2015-04-29",42.3409,42.9112,41.9715,42.7353,2321500.0],["2015-04-30",42.8115,42.8291,42.0448,42.1445,3720000.0],["2015-05-01",42.4875,43.4038,42.1738,43.1751,2690500.0],["2015-05-04",43.0754,43.5841,43.0109,43.0725,2145000.0],["2015-05-05",43.159,43.3261,42.4831,42.5462,2902000.0],["2015-05-06",42.552,43.3129,42.4978,43.1898,3096500.0],["2015-05-07",43.1604,44.2087,42.4626,43.9946,5851500.0],["2015-05-08",45.5193,45.9357,44.7643,45.5736,5826000.0],["2015-05-11",45.6982,45.8873,44.8332,45.2114,4730500.0],["2015-05-12",44.9373,45.0751,44.4374,44.4682,3069000.0],["2015-05-13",44.4077,45.1208,44.3532,44.9868,2431000.0],["2015-05-14",45.0295,45.2122,44.5846,44.8321,3494000.0],["2015-05-15",44.7849,45.3477,44.5846,45.1916,3747000.0],["2015-05-18",45.2122,45.635,45.0899,45.3153,3205500.0],["2015-05-19",45.4185,45.7338,45.1606,45.7102,3025500.0],["2015-05-20",45.6881,46.1153,45.4229,45.8148,3211000.0],["2015-05-21",45.8781,47.2307,45.6233,46.7179,5429500.0],["2015-05-22",47.0391,47.4988,46.4248,47.2822,3883500.0],["2015-05-26",47.0067,47.2262,46.7062,47.0126,3857500.0],["2015-05-27",47.126,47.4561,46.7386,47.3426,3289500.0],["2015-05-28",47.3677,47.6167,46.8947,47.3898,3170500.0],["2015-05-29",47.4517,47.5401,46.5397,46.5397,4641000.0],["2015-06-01",46.6649,47.1452,46.273,46.6472,3301000.0],["2015-06-02",46.6782,47.3426,46.5853,47.0391,2634500.0],["2015-06-03",47.1717,47.6903,46.7548,47.4148,3247000.0],["2015-06-04",47.1349,47.4266,46.8255,46.9213,4398000.0],["2015-06-05",46.7076,47.3279,46.5573,46.8329,3168000.0],["2015-06-08",46.8034,47.1437,46.4218,46.4572,1880500.0],["2015-06-09",46.3643,46.7931,46.2833,46.4969,1668000.0],["2015-06-10",46.7474,47.4178,46.6796,47.2086,1777000.0],["2015-06-11",47.2262,47.7331,46.9419,47.0377,2527000.0],["2015-06-12",46.9183,47.129,46.5588,46.5809,1686500.0],["2015-06-15",46.2863,46.852,45.968,46.7916,2345000.0],["2015-06-16",46.8226,47.4134,46.41,47.2675,2503000.0],["2015-06-17",46.9198,46.9257,45.8811,46.6575,4303500.0],["2015-06-18",46.6826,47.9054,46.6826,47.3308,2587700.0],["2015-06-19",47.2351,47.3677,46.3806,46.5868,3696500.0],["2015-06-22",46.7857,47.2866,46.4763,47.2866,2793300.0],["2015-06-23",47.3677,47.5739,46.8741,46.8815,1383700.0],["2015-06-24",46.6531,47.0509,46.4174,46.4837,1244600.0],["2015-06-25",46.5426,47.2351,46.4837,47.1172,1939800.0],["2015-06-26",47.6402,48.3916,46.9257,47.0067,5489300.0],["2015-06-29",46.7194,47.2572,46.0417,46.0859,1527300.0],["2015-06-30",46.3953,47.9128,46.2479,47.3529,3076200.0],["2015-07-01",47.3824,48.4358,47.1909,47.957,2593200.0],["2015-07-02",48.1633,48.2885,47.4782,47.5445,1819000.0],["2015-07-06",47.1246,47.3677,46.5794,46.8152,2214200.0],["2015-07-07",46.7047,46.7489,45.0693,45.7544,3043900.0],["2015-07-08",45.3861,45.3861,44.3105,44.3105,2792800.0],["2015-07-09",44.8188,45.3787,44.5757,44.7893,2407200.0],["2015-07-10",45.3345,45.5555,45.0693,45.4597,1324300.0],["2015-07-13",45.6954,46.1301,45.4229,45.747,1463800.0],["2015-07-14",45.6439,46.5426,45.4597,46.1743,1558300.0],["2015-07-15",46.1522,46.2553,45.6954,45.7838,1120600.0],["2015-07-16",45.9828,46.2774,45.7249,46.2185,1322700.0],["2015-07-17",46.108,51.8024,44.9072,50.7711,9629500.0],["2015-07-20",49.7029,49.8061,47.5887,47.8834,5547800.0],["2015-07-21",47.8244,48.2738,47.0214,47.1025,2083700.0],["2015-07-22",46.5794,46.5794,45.4671,46.0564,2108900.0],["2015-07-23",46.1301,46.5942,45.7028,45.9091,1355700.0],["2015-07-24",45.5849,45.5849,44.4726,44.8262,1619200.0],["2015-07-27",44.4505,44.4505,43.2792,43.5296,2620100.0],["2015-07-28",43.7801,43.7875,42.8814,43.3897,2096300.0],["2015-07-29",43.537,43.9643,43.1687,43.6328,1472500.0],["2015-07-30",43.7359,44.2221,43.4265,43.5517,1081600.0],["2015-07-31",43.6623,44.1043,43.4265,43.6107,1251500.0],["2015-08-03",43.4633,43.898,42.874,43.4781,1400100.0],["2015-08-04",43.7948,44.9514,43.5665,44.5904,1855700.0],["2015-08-05",45.0472,45.7028,44.3694,45.3934,2368600.0],["2015-08-06",48.5758,49.4745,46.3437,46.41,5808100.0],["2015-08-07",46.1669,46.8667,42.5646,43.4191,4121900.0],["2015-08-10",43.8832,45.8722,43.5296,44.8998,4793600.0],["2015-08-11",43.6328,43.9716,41.7985,42.1889,4470500.0],["2015-08-12",42.1223,45.9213,41.9001,45.6473,6556300.0],["2015-08-13",45.8842,47.3209,44.9512,46.8173,2862000.0],["2015-08-14",47.1061,48.2244,46.7655,47.2691,3147300.0],["2015-08-17",47.2691,47.432,46.4915,47.4172,1763700.0],["2015-08-18",47.1654,47.2468,46.5063,47.0025,2097000.0],["2015-08-19",46.8692,47.0617,45.825,45.862,1767800.0],["2015-08-20",45.6917,46.2915,44.7808,45.2252,2102700.0],["2015-08-21",45.0252,45.04,43.8551,44.0773,2531400.0],["2015-08-24",41.5076,44.3365,41.0262,41.3965,3180600.0],["2015-08-25",43.7292,43.9588,41.2854,41.3151,2338100.0],["2015-08-26",42.1963,42.2185,40.456,41.552,3260000.0],["2015-08-27",42.574,43.1442,41.7372,42.8628,2321000.0],["2015-08-28",42.5296,42.7295,41.9593,42.5592,2415100.0],["2015-08-31",42.5444,43.3516,42.1593,42.4925,2285200.0],["2015-09-01",41.3965,42.263,40.2117,40.6116,3155400.0],["2015-09-02",41.1521,41.5298,40.3153,41.1373,2107300.0],["2015-09-03",41.167,42.3814,41.0855,42.1889,2438700.0],["2015-09-04",41.3891,41.8927,40.8782,41.0855,1546300.0],["2015-09-08",42.1074,42.537,41.715,42.1445,1569300.0],["2015-09-09",42.8554,43.6182,42.0704,42.1815,1631200.0],["2015-09-10",42.1,42.2704,41.4706,41.7668,872200.0],["2015-09-11",41.3743,41.7742,40.73,41.3817,1358100.0],["2015-09-14",41.4113,41.4706,39.7377,39.8784,2836600.0],["2015-09-15",39.908,40.73,39.4859,40.5671,2067400.0],["2015-09-16",40.5523,40.9152,40.3598,40.5671,1620000.0],["2015-09-17",40.5079,41.278,39.7821,39.8784,2014800.0],["2015-09-18",39.5155,39.5155,38.1752,38.5306,4422700.0],["2015-09-21",38.8935,39.2489,38.0863,38.301,1375200.0],["2015-09-22",37.716,38.0419,36.9533,37.8419,4703800.0],["2015-09-23",37.9974,38.2122,35.0723,35.3537,3225600.0],["2015-09-24",35.0056,35.3463,33.6949,34.3762,5144800.0],["2015-09-25",34.8575,34.9316,34.154,34.3391,3829500.0],["2015-09-28",33.9837,34.1392,32.6211,32.6285,2524200.0],["2015-09-29",32.7692,33.4431,32.4952,32.7247,2486600.0],["2015-09-30",33.2283,33.7171,32.5692,33.2505,3822400.0],["2015-10-01",33.3024,33.6504,32.6062,33.1765,2517400.0],["2015-10-02",32.584,35.1167,32.4729,34.8871,3561200.0],["2015-10-05",35.324,36.9088,35.287,36.3164,3874300.0],["2015-10-06",36.1535,37.1384,36.1535,36.6941,2780700.0],["2015-10-07",36.6274,38.7158,36.5682,38.6713,4222700.0],["2015-10-08",38.3084,39.4859,38.0641,39.1453,2981000.0],["2015-10-09",39.5007,39.7451,37.5235,37.6049,2529400.0],["2015-10-12",37.3087,37.5679,36.4793,37.3087,2107900.0],["2015-10-13",36.9755,38.2122,36.4645,37.8271,3530900.0],["2015-10-14",38.0641,39.0268,37.7012,38.9009,2660300.0],["2015-10-15",39.1156,39.7303,38.4121,39.5526,2668800.0],["2015-10-16",39.6636,39.7525,38.3158,38.7454,2153600.0],["2015-10-19",38.5084,38.6639,37.8567,38.1233,2130100.0],["2015-10-20",38.2196,39.2415,38.1085,38.3381,1593600.0],["2015-10-21",38.9157,39.2489,37.8641,38.6639,2615900.0],["2015-10-22",38.9231,39.9821,38.7084,39.7673,2228000.0],["2015-10-23",40.145,40.1895,39.5674,40.0784,2087900.0],["2015-10-26",39.8118,40.0413,39.1601,39.323,1701300.0],["2015-10-27",38.9601,39.1527,37.9011,38.19,1807700.0],["2015-10-28",38.2196,38.8046,37.7827,38.7009,2016500.0],["2015-10-29",38.6639,38.6639,37.7901,37.99,1664500.0],["2015-10-30",38.0493,38.3825,37.3976,37.5975,2875200.0],["2015-11-02",37.7753,38.9972,37.4939,38.7676,2798200.0],["2015-11-03",38.6047,39.3452,38.027,38.4788,2132500.0],["2015-11-04",38.6713,39.1897,37.99,38.3307,2423000.0],["2015-11-05",35.9979,36.2719,33.843,34.6872,9152000.0],["2015-11-06",34.6576,35.0945,34.0725,34.4502,3656800.0],["2015-11-09",34.3465,35.7758,34.154,35.6721,4186300.0],["2015-11-10",35.5536,35.7906,34.9093,35.0574,2767400.0],["2015-11-11",35.1907,35.5906,34.117,35.2574,2469200.0],["2015-11-12",34.9742,35.6524,34.7805,35.1084,2677600.0],["2015-11-13",35.1233,36.2635,34.8177,35.8089,2304000.0],["2015-11-16",35.5928,35.9728,34.9817,35.7493,2307400.0],["2015-11-17",37.0832,37.903,35.9803,36.882,3720600.0],["2015-11-18",36.7852,37.5378,36.5541,36.9491,2529700.0],["2015-11-19",36.4796,36.5169,34.609,34.7059,4682900.0],["2015-11-20",34.5494,34.8773,32.4702,32.7161,6019000.0],["2015-11-23",32.6342,33.8862,32.5298,33.5359,3765400.0],["2015-11-24",33.4688,34.2811,32.7906,34.1321,2698300.0],["2015-11-25",34.0501,34.3929,33.5731,33.8116,1358000.0],["2015-11-27",33.6924,33.7818,33.2378,33.6179,1031100.0],["2015-11-30",33.5657,34.7357,33.4837,34.3855,3049500.0],["2015-12-01",34.6165,34.8401,33.3868,33.5359,2580600.0],["2015-12-02",34.7208,34.7208,32.977,33.5806,2812700.0],["2015-12-03",33.7967,34.7804,33.7222,34.1768,3297600.0],["2015-12-04",33.9011,34.1843,32.8875,33.1186,3110400.0],["2015-12-07",32.8726,32.8801,31.5759,32.2317,2816800.0],["2015-12-08",31.7324,32.3286,31.1735,31.3598,2465400.0],["2015-12-09",31.8069,32.6193,31.5238,32.1348,2196300.0],["2015-12-10",32.1125,32.5745,31.3747,31.479,1298700.0],["2015-12-11",31.479,31.5535,30.0556,30.6369,2740700.0],["2015-12-14",30.4133,30.8381,29.5414,29.8618,2195700.0],["2015-12-15",30.0705,30.9126,29.9513,30.4133,2161800.0],["2015-12-16",30.9201,31.33,29.9289,30.8754,2483100.0],["2015-12-17",30.7859,31.3374,30.2047,30.7338,3183600.0],["2015-12-18",30.6369,32.0454,30.6146,31.0095,4144300.0],["2015-12-21",31.1213,32.6342,30.6369,30.7934,2648400.0],["2015-12-22",30.8083,32.0678,30.5326,31.8517,2161000.0],["2015-12-23",32.0082,33.2378,31.8442,32.9174,2343500.0],["2015-12-24",32.8577,33.0589,32.1945,32.2317,1650100.0],["2015-12-28",32.0752,32.351,31.3672,31.479,1373300.0],["2015-12-29",31.5834,32.038,31.3374,31.7771,1612000.0],["2015-12-30",31.5908,31.7324,30.5996,30.6742,1568700.0],["2015-12-31",30.3686,30.7711,30.16,30.4133,2020100.0],["2016-01-04",29.8544,30.5177,29.683,30.1823,3262500.0],["2016-01-05",30.0929,30.3015,29.1762,29.2358,2690000.0],["2016-01-06",28.8036,28.8483,26.2847,26.7095,4711800.0],["2016-01-07",26.3145,27.3206,25.1072,25.4426,5010600.0],["2016-01-08",25.6363,26.158,25.1221,25.2041,4130100.0],["2016-01-11",25.3457,25.3904,24.0415,24.1831,3657100.0],["2016-01-12",24.6899,24.8762,23.6093,24.2502,4327700.0],["2016-01-13",24.4961,24.8985,23.5198,23.6689,5147200.0],["2016-01-14",23.8254,24.7048,23.2292,24.3098,3893000.0],["2016-01-15",23.572,24.1906,23.0429,23.5273,4766300.0],["2016-01-19",23.8776,23.9521,22.2678,22.5436,3758300.0],["2016-01-20",22.2678,22.2678,19.4508,21.776,10964700.0],["2016-01-21",21.7462,23.1845,21.7015,22.5585,5881700.0],["2016-01-22",23.1845,23.8701,22.1039,22.3275,6338700.0],["2016-01-25",21.9772,22.0219,21.0456,21.3139,4118900.0],["2016-01-26",21.217,22.2455,20.8668,21.9772,4090400.0],["2016-01-27",22.2455,23.0801,21.5971,22.402,4075500.0],["2016-01-28",22.5212,22.7299,21.9101,22.6032,3438100.0],["2016-01-29",22.6405,22.9907,22.1486,22.3573,4995800.0],["2016-02-01",22.2902,22.8342,21.5897,22.5361,3907600.0],["2016-02-02",22.4318,22.4318,21.4183,21.9474,3132800.0],["2016-02-03",22.1859,22.5287,21.0233,22.3945,5209200.0],["2016-02-04",22.5063,22.9758,22.0592,22.797,5454100.0],["2016-02-05",22.6106,22.864,21.925,22.3349,4216800.0],["2016-02-08",21.7611,21.9027,19.9278,20.8742,5207100.0],["2016-02-09",20.6581,22.1635,20.4196,21.217,4988200.0],["2016-02-10",21.3752,21.8723,20.9082,20.961,2537700.0],["2016-02-11",20.268,22.1585,19.8011,21.8723,5154700.0],["2016-02-12",22.4523,23.0774,21.8271,22.5954,6065900.0],["2016-02-16",22.9418,23.8682,22.3619,23.454,6133300.0],["2016-02-17",23.567,24.3201,23.213,23.8758,5982800.0],["2016-02-18",24.8549,25.9771,24.6515,25.8867,7372000.0],["2016-02-19",25.7512,25.7512,24.7118,24.8549,5569800.0],["2016-02-22",24.8549,25.6382,24.8549,25.2616,3942600.0],["2016-02-23",24.8926,25.1938,24.177,24.1996,3902300.0],["2016-02-24",23.9812,24.0867,22.6255,23.9134,5881600.0],["2016-02-25",24.1996,25.3445,23.7778,24.9754,4092700.0],["2016-02-26",25.2541,26.4592,25.2541,26.3236,5623300.0],["2016-02-29",26.4215,27.9731,26.3085,27.4609,6216700.0],["2016-03-01",27.8676,28.4099,26.9864,27.3027,3386900.0],["2016-03-02",26.3612,27.0617,25.9018,26.1654,5036700.0],["2016-03-03",26.5571,27.4082,26.2483,27.2575,3969700.0],["2016-03-04",27.4383,27.8149,25.9922,26.0524,6190100.0],["2016-03-07",26.1955,27.9279,26.06,27.7772,5204700.0],["2016-03-08",27.5965,27.8827,26.5345,26.5571,3753100.0],["2016-03-09",26.7604,27.2575,26.1353,26.6776,3198900.0],["2016-03-10",26.6475,26.6776,24.772,25.3369,4271400.0],["2016-03-11",26.0675,27.5965,25.9545,26.8433,4947100.0],["2016-03-14",26.7228,27.2801,26.5044,26.768,3345200.0],["2016-03-15",26.6926,26.7228,24.9528,25.3294,3642000.0],["2016-03-16",25.1712,25.7361,24.7269,25.721,3973000.0],["2016-03-17",25.9696,26.5044,25.6005,26.3989,3742700.0],["2016-03-18",26.5495,27.0617,26.0148,26.3537,3921100.0],["2016-03-21",26.2257,26.7228,26.1353,26.4064,2339700.0],["2016-03-22",26.0826,26.1428,25.5478,25.5553,3007200.0],["2016-03-23",25.4273,25.4499,24.7645,24.8323,3035300.0],["2016-03-24",24.4331,24.4331,23.6875,24.0565,4183300.0],["2016-03-28",23.7101,24.3503,23.2356,23.9435,3901000.0],["2016-03-29",23.7025,24.3051,23.1753,24.0339,2598300.0],["2016-03-30",24.1394,24.403,23.8155,24.0866,2715600.0],["2016-03-31",24.0339,24.2373,23.1979,23.6046,4166300.0],["2016-04-01",23.2506,24.3126,22.52,24.1996,3874600.0],["2016-04-04",24.0189,24.3427,23.4088,23.5067,2445500.0],["2016-04-05",22.6255,23.6046,22.3468,22.6782,4790600.0],["2016-04-06",22.3167,22.7008,21.6162,22.0832,4996900.0],["2016-04-07",21.9175,22.3317,21.6539,21.9853,5144500.0],["2016-04-08",22.264,23.0247,22.2489,22.4221,3354500.0],["2016-04-11",22.7083,23.1602,22.4598,22.7083,3028300.0],["2016-04-12",22.7385,23.1602,22.2263,23.0021,3270700.0],["2016-04-13",23.2356,23.695,23.0096,23.5142,4429600.0],["2016-04-14",23.0397,23.3033,22.7083,23.0397,4094700.0],["2016-04-15",22.9268,23.6272,22.6707,23.3711,3523800.0],["2016-04-18",23.0849,23.8381,22.9719,23.6272,2509400.0],["2016-04-19",23.5896,25.5177,23.5594,25.3821,4677200.0],["2016-04-20",25.5478,26.5119,25.2089,26.2633,6447000.0],["2016-04-21",26.3613,26.9939,25.7512,25.7888,3663600.0],["2016-04-22",25.9771,26.3839,24.8926,25.0357,3580000.0],["2016-04-25",25.0055,25.6005,24.8925,24.9829,2275400.0],["2016-04-26",25.0131,25.6834,24.9076,25.3746,2266500.0],["2016-04-27",25.3595,25.4876,24.4708,25.4499,3059800.0],["2016-04-28",24.9453,26.4893,24.6214,25.8491,3609600.0],["2016-04-29",25.706,26.0299,24.6365,24.9076,2902900.0],["2016-05-02",24.9754,25.2164,24.2599,25.111,2476200.0],["2016-05-03",24.8172,24.8775,23.4916,23.8532,3431500.0],["2016-05-04",23.4615,24.2524,23.1979,24.1846,5012600.0],["2016-05-05",23.3485,24.1318,22.618,23.1904,7510900.0],["2016-05-06",22.9644,23.921,22.9343,23.3485,2945400.0],["2016-05-09",23.3335,23.4615,22.8364,22.9042,2339800.0],["2016-05-10",22.8891,23.2054,21.7518,22.9719,5296000.0],["2016-05-11",22.8578,23.0404,22.1504,22.4091,3785100.0],["2016-05-12",23.0404,23.1393,20.979,21.1844,5469800.0],["2016-05-13",21.2376,21.4963,20.6519,21.0323,4671700.0],["2016-05-16",21.1388,21.907,21.1311,21.7701,3367900.0],["2016-05-17",21.5647,22.2417,21.5267,22.1504,3500500.0],["2016-05-18",22.1124,22.622,21.5723,21.7397,3720900.0],["2016-05-19",21.7777,22.2265,21.4734,21.8614,3459100.0],["2016-05-20",21.907,22.0896,21.5419,21.7473,4374900.0],["2016-05-23",22.8655,23.3979,22.4395,22.7057,8479100.0],["2016-05-24",22.4471,22.5155,20.8269,21.0018,12225600.0],["2016-05-25",21.2985,22.5916,21.2224,22.4547,7885300.0],["2016-05-26",22.7894,22.9339,21.9527,22.0287,6052400.0],["2016-05-27",21.9831,22.333,20.9334,21.0703,6984100.0],["2016-05-31",21.0703,21.1007,20.5378,21.0399,6090900.0],["2016-06-01",21.0399,21.0931,20.5378,21.0247,3921000.0],["2016-06-02",21.0247,21.5039,20.9182,21.2833,6262400.0],["2016-06-03",21.2452,21.831,21.0018,21.7625,4223300.0],["2016-06-06",22.4014,23.7022,22.2113,23.6946,7725100.0],["2016-06-07",23.8771,24.6606,23.8087,24.3107,6240700.0],["2016-06-08",24.3183,24.402,23.261,23.6413,3669000.0],["2016-06-09",23.2686,23.2686,22.4167,22.6601,4885900.0],["2016-06-10",22.3634,22.8426,21.9298,22.2341,4878800.0],["2016-06-13",22.3862,22.8731,21.7397,21.7701,3452300.0],["2016-06-14",21.7397,22.1885,20.8649,21.0931,4068000.0],["2016-06-15",21.1616,21.5495,20.728,21.0551,4606300.0],["2016-06-16",20.8421,21.1464,20.1955,20.9866,4312900.0],["2016-06-17",21.0323,21.8538,21.017,21.5647,6613200.0],["2016-06-20",21.7093,22.2493,21.23,21.2681,3462700.0],["2016-06-21",21.1996,21.3365,20.6519,20.7736,4617900.0],["2016-06-22",20.9182,21.1235,20.515,20.553,3785900.0],["2016-06-23",20.6824,21.0399,20.4085,21.0247,4862500.0],["2016-06-24",20.1879,20.2488,18.834,19.3436,11112200.0],["2016-06-27",18.9709,18.9937,17.6093,17.8603,7575800.0],["2016-06-28",18.1494,18.621,17.9516,18.3015,6589500.0],["2016-06-29",18.6134,18.7351,18.2254,18.5145,5769300.0],["2016-06-30",18.5297,18.8948,17.9744,18.3319,4517800.0],["2016-07-01",18.195,18.5753,18.0733,18.4232,4839400.0],["2016-07-05",18.3243,18.4384,17.6854,17.906,3709800.0],["2016-07-06",17.7386,18.0885,17.305,18.0657,4798300.0],["2016-07-07",18.1874,18.4993,17.7842,17.8755,3029800.0],["2016-07-08",18.3699,18.9937,18.1418,18.91,3839000.0],["2016-07-11",19.0317,19.2904,18.7275,18.7655,3699000.0],["2016-07-12",19.0165,20.1499,18.9252,19.8,4371900.0],["2016-07-13",19.8304,20.5454,19.4957,20.477,4906700.0],["2016-07-14",20.8877,21.5419,20.7889,21.1996,7391400.0],["2016-07-15",21.2909,21.3137,20.5607,20.8725,4032100.0],["2016-07-18",20.7965,21.1616,20.089,21.0627,3904700.0],["2016-07-19",20.69,20.7508,20.0434,20.1955,5392000.0],["2016-07-20",20.226,20.6139,19.9217,20.2412,4148300.0],["2016-07-21",20.3401,20.5911,19.9293,19.9978,3071900.0],["2016-07-22",19.9217,20.089,19.1306,19.1534,4531400.0],["2016-07-25",19.1382,19.336,18.6666,19.2675,5723900.0],["2016-07-26",19.2447,19.7239,19.0622,19.625,2880600.0],["2016-07-27",19.6707,20.0282,19.161,19.3284,3841800.0],["2016-07-28",19.1078,19.1534,18.5221,18.7579,3735700.0],["2016-07-29",18.6742,18.8263,18.0657,18.7731,4340600.0],["2016-08-01",18.6058,18.8492,18.2406,18.5753,3612200.0],["2016-08-02",18.5221,19.1078,18.2939,18.6286,3772600.0],["2016-08-03",18.6286,19.1306,18.4764,18.6514,3937200.0],["2016-08-04",17.2822,17.4571,15.7989,16.3009,25849300.0],["2016-08-05",16.1869,16.8562,16.0119,16.803,8896600.0],["2016-08-08",16.9171,17.7082,16.8562,17.6397,6405100.0],["2016-08-09",17.6093,17.7766,16.7345,16.8258,7150500.0],["2016-08-10",16.8182,16.9779,16.339,16.4074,8197500.0],["2016-08-11",16.4846,17.1788,16.3766,17.1711,6181100.0],["2016-08-12",17.1403,17.5568,16.9628,17.2405,9086300.0],["2016-08-15",17.4103,17.9117,17.3871,17.8962,4954400.0],["2016-08-16",17.9657,18.0814,17.7805,17.8962,6010200.0],["2016-08-17",18.1199,18.4902,17.6957,17.9811,5654300.0],["2016-08-18",17.9502,17.9965,17.418,17.5414,5635100.0],["2016-08-19",17.3871,17.8731,17.2251,17.7574,5068300.0],["2016-08-22",17.7651,18.2974,17.5877,18.2742,3705700.0],["2016-08-23",18.8142,19.709,18.791,19.1536,7825300.0],["2016-08-24",19.2307,19.2462,18.4902,18.5442,6321200.0],["2016-08-25",18.4671,18.9685,18.4671,18.6908,4955300.0],["2016-08-26",18.9453,19.1305,18.4208,18.4979,5168800.0],["2016-08-29",18.8605,19.3696,18.7833,19.2693,4905700.0],["2016-08-30",19.2693,20.6192,19.1922,20.1873,13912700.0],["2016-08-31",20.033,20.6347,19.8093,20.0561,8891500.0],["2016-09-01",20.141,20.195,19.6473,19.7476,4141100.0],["2016-09-02",19.925,20.1795,19.6473,20.0098,3713600.0],["2016-09-06",20.0253,20.1795,19.6781,19.7861,3120100.0],["2016-09-07",19.8478,20.1564,19.5007,19.6936,3876500.0],["2016-09-08",19.5933,20.4187,19.5856,20.0253,5459500.0],["2016-09-09",19.8401,20.0021,19.2847,19.2847,4990700.0],["2016-09-12",19.223,19.7938,19.0533,19.6781,4649100.0],["2016-09-13",19.2847,19.2847,18.2511,18.5211,6289300.0],["2016-09-14",18.5673,18.629,18.0119,18.5365,6467400.0],["2016-09-15",18.4671,18.8219,18.1816,18.5828,5359100.0],["2016-09-16",18.3128,18.6676,18.2974,18.5288,3944100.0],["2016-09-19",18.6368,18.737,18.2434,18.2665,3471200.0],["2016-09-20",18.3976,18.3976,17.8499,17.9734,5300100.0],["2016-09-21",18.2202,18.3976,17.6494,17.7651,8173500.0],["2016-09-22",17.8731,18.2896,17.8422,17.9194,4750500.0],["2016-09-23",17.8422,17.9888,17.1943,17.4565,6960800.0],["2016-09-26",17.3871,17.6725,17.1711,17.4643,4950600.0],["2016-09-27",17.31,17.6802,17.1248,17.6571,5472400.0],["2016-09-28",17.7805,18.5365,17.7651,18.4748,5773800.0],["2016-09-29",18.4439,19.0379,18.2973,18.6676,4468900.0],["2016-09-30",18.7448,19.0765,18.4748,18.7833,4186300.0],["2016-10-03",18.7216,18.8142,18.3822,18.6753,4257700.0],["2016-10-04",18.7293,19.061,18.629,18.8219,3865700.0],["2016-10-05",18.953,19.4004,18.6753,19.1767,4704200.0],["2016-10-06",19.1073,19.3696,18.5211,19.0225,4226500.0],["2016-10-07",19.0302,19.1073,18.4671,18.4748,3901500.0],["2016-10-10",18.6368,18.7833,18.3591,18.4053,3346600.0],["2016-10-11",18.3205,18.3822,17.9348,18.0968,4050600.0],["2016-10-12",18.1122,18.1816,17.4025,17.6802,4706800.0],["2016-10-13",17.4411,17.8731,16.9706,17.7728,6075200.0],["2016-10-14",17.9348,18.1739,17.1403,17.1866,4740900.0],["2016-10-17",17.1788,17.58,17.148,17.4334,5070700.0],["2016-10-18",17.634,18.2279,17.5337,18.0968,5603400.0],["2016-10-19",18.0274,18.8296,17.9502,18.629,6426100.0],["2016-10-20",18.3591,19.5624,18.1508,19.2693,8322600.0],["2016-10-21",19.3079,20.2181,19.1073,19.9944,8578300.0],["2016-10-24",19.9944,20.0098,19.2847,19.5547,4582100.0],["2016-10-25",19.5856,19.9018,19.439,19.7013,4860100.0],["2016-10-26",19.6319,20.0561,19.4699,19.709,4572000.0],["2016-10-27",19.9558,20.0175,18.8682,18.9222,4568300.0],["2016-10-28",18.9916,19.2307,18.5828,18.9145,4721800.0],["2016-10-31",18.8682,19.1304,18.4671,18.5211,3501100.0],["2016-11-01",18.629,19.2924,18.4516,19.1999,7449100.0],["2016-11-02",19.1227,19.3696,18.9453,19.0533,5569300.0],["2016-11-03",18.1816,18.1816,17.1094,17.4334,19321100.0],["2016-11-04",17.472,18.0659,17.418,17.8268,7892000.0],["2016-11-07",18.1354,18.2511,17.8345,17.9657,5833500.0],["2016-11-08",17.8962,18.8913,17.7728,18.7756,8295300.0],["2016-11-09",18.5519,20.6115,18.3051,20.4264,10914600.0],["2016-11-10",20.6995,22.0259,20.6995,21.1676,9181500.0],["2016-11-11",21.1442,21.8464,20.9959,21.6747,7297400.0],["2016-11-14",21.7138,22.0805,21.3939,22.0024,5719800.0],["2016-11-15",21.8776,22.0415,21.3861,21.6904,5607000.0],["2016-11-16",21.6123,21.7294,21.4095,21.4095,3502500.0],["2016-11-17",21.5499,21.6748,21.0272,21.1364,5538600.0],["2016-11-18",21.0428,22.65,21.0428,22.5954,7934300.0],["2016-11-21",23.0792,23.5941,22.9231,23.3054,7051100.0],["2016-11-22",23.2196,23.2196,21.784,22.1507,9453200.0],["2016-11-23",22.0883,22.2131,21.6669,22.1429,6702000.0],["2016-11-25",22.2209,22.572,21.979,22.2755,1755200.0],["2016-11-28",22.2053,22.4628,21.7762,21.9946,3159800.0],["2016-11-29",21.7684,21.9478,21.3315,21.4017,3933600.0],["2016-11-30",21.8308,22.8685,21.706,22.5798,6436700.0],["2016-12-01",22.6968,23.3678,22.2833,22.4082,5958900.0],["2016-12-02",22.4628,23.1026,21.8932,22.1429,5097300.0],["2016-12-05",22.4628,22.8529,22.0805,22.2989,7761800.0],["2016-12-06",22.0727,22.455,21.706,22.2911,6881700.0],["2016-12-07",22.2833,23.4927,22.2365,23.1884,6748400.0],["2016-12-08",23.3444,23.992,23.1884,23.6955,4430700.0],["2016-12-09",23.7424,24.1481,23.4381,24.1481,4674500.0],["2016-12-12",24.0466,24.0857,22.3692,22.6266,6049600.0],["2016-12-13",22.6812,22.8607,21.8854,22.1663,6542500.0],["2016-12-14",22.0649,22.5018,21.8698,21.9322,3011900.0],["2016-12-15",21.823,22.6891,21.6513,22.3536,4453900.0],["2016-12-16",22.2989,23.1026,22.0181,23.0011,10461700.0],["2016-12-19",22.7515,23.0167,21.9556,22.0727,5416900.0],["2016-12-20",22.2131,22.6968,22.0727,22.6188,3921800.0],["2016-12-21",22.7125,22.7125,22.2755,22.5486,3782400.0],["2016-12-22",22.6032,23.5395,22.4862,23.4927,4335200.0],["2016-12-23",23.4927,24.0388,23.1026,23.9608,5475500.0],["2016-12-27",24.1169,25.0531,23.9686,24.9283,6222900.0],["2016-12-28",25.0531,25.4433,24.4056,24.6786,3653400.0],["2016-12-29",24.5928,24.9985,24.5304,24.8893,4220100.0],["2016-12-30",24.8191,25.0921,24.2495,24.5616,4181300.0],["2017-01-03",24.9829,25.4277,24.702,24.8659,6719700.0],["2017-01-04",25.0531,25.7788,24.9985,25.7788,5479500.0],["2017-01-05",25.7787,26.0596,25.217,25.7865,5949600.0],["2017-01-06",25.8022,26.1377,25.7631,26.1142,2840200.0],["2017-01-09",26.1142,26.4888,25.8022,26.3483,4523200.0],["2017-01-10",26.0674,26.3561,25.2794,25.5369,6816000.0],["2017-01-11",25.6461,26.715,25.6383,26.676,6500000.0],["2017-01-12",26.4732,26.9725,26.0674,26.9257,5902000.0],["2017-01-13",26.8165,27.0739,26.0128,26.5122,4144900.0],["2017-01-17",26.7072,26.7306,25.6383,25.6617,4777800.0],["2017-01-18",25.6617,25.6851,25.1936,25.217,5392300.0],["2017-01-19",25.4198,25.5291,24.9595,25.1624,5020000.0],["2017-01-20",26.3093,26.7931,25.7788,26.6838,7960500.0],["2017-01-23",26.5278,27.5343,26.4654,27.5031,7577100.0],["2017-01-24",27.7995,28.9699,27.7449,28.7514,10489100.0],["2017-01-25",28.9543,29.0011,28.1038,28.5096,4964000.0],["2017-01-26",27.1598,28.4627,26.9179,28.2521,6072700.0],["2017-01-27",28.4549,28.7124,27.9244,28.4861,4210200.0],["2017-01-30",28.3067,28.3067,27.4016,27.6123,4156200.0],["2017-01-31",27.8854,28.1662,27.4328,27.5343,4355300.0],["2017-02-01",27.5733,28.6266,27.5109,28.5798,4594800.0],["2017-02-02",28.4081,28.4081,27.5577,27.7995,3911000.0],["2017-02-03",27.9244,28.1975,27.7293,27.8386,3189400.0],["2017-02-06",27.8542,27.8932,27.1285,27.6903,3882500.0],["2017-02-07",27.347,27.7449,26.8009,27.2222,4909000.0],["2017-02-08",27.23,27.4406,26.8477,27.2612,3068300.0],["2017-02-09",27.23,27.3158,26.8789,26.9101,3718800.0],["2017-02-10",27.1129,28.0102,26.9803,27.9634,4172300.0],["2017-02-13",28.1507,28.9465,28.1038,28.6422,6424300.0],["2017-02-14",28.4627,28.533,27.9166,28.3379,7961300.0],["2017-02-15",28.4795,28.5267,27.0005,27.1342,9226000.0],["2017-02-16",26.497,28.094,26.2609,26.3711,10609500.0],["2017-02-17",26.3632,26.8667,26.2059,26.8353,6668800.0],["2017-02-21",26.8903,27.1735,26.3081,26.6936,5137500.0],["2017-02-22",26.5599,26.733,26.1115,26.1351,3145900.0],["2017-02-23",26.1508,26.1665,24.4515,25.0336,7986100.0],["2017-02-24",24.719,24.7898,24.0581,24.5065,5696400.0],["2017-02-27",24.4672,24.8134,24.3256,24.774,3897800.0],["2017-02-28",24.5065,25.2854,24.4043,24.719,5672500.0],["2017-03-01",25.1674,25.3877,24.6718,25.2933,5653800.0],["2017-03-02",25.2933,25.4113,24.8055,24.8291,4037600.0],["2017-03-03",24.7583,24.8055,24.2627,24.3492,5302300.0],["2017-03-06",24.2233,24.4515,23.9322,24.2548,3378200.0],["2017-03-07",24.1289,24.1919,23.5074,23.7592,5349400.0],["2017-03-08",23.6962,23.9558,23.2399,23.3028,4775900.0],["2017-03-09",23.531,24.302,22.8151,23.0826,5520000.0],["2017-03-10",23.1219,23.295,22.8151,23.1455,3142400.0],["2017-03-13",23.3501,23.3501,22.9724,23.1455,4511600.0],["2017-03-14",22.9567,22.9567,22.4138,22.5633,4798400.0],["2017-03-15",22.6813,23.1219,22.4139,22.6971,6407100.0],["2017-03-16",22.8938,22.941,22.3037,22.5869,4926600.0],["2017-03-17",22.7836,23.2714,22.76,23.0432,9977100.0],["2017-03-20",23.5861,23.9165,23.3265,23.9086,6302000.0],["2017-03-21",23.9637,24.0188,23.1298,23.2399,5078300.0],["2017-03-22",23.0432,23.2714,22.5948,22.996,4495800.0],["2017-03-23",22.8623,23.2242,22.7128,23.1219,3676400.0],["2017-03-24",23.2006,23.3658,22.7993,22.9567,6549100.0],["2017-03-27",22.6105,23.2163,22.5397,23.0039,3387200.0],["2017-03-28",23.0196,23.9322,22.9174,23.7906,3948200.0],["2017-03-29",23.8142,24.4672,23.8142,24.2784,4344400.0],["2017-03-30",24.0896,24.2784,23.1927,23.3422,6368400.0],["2017-03-31",23.3422,23.4366,22.7364,23.0904,7377700.0],["2017-04-03",23.1455,23.3422,22.1385,22.3588,5237500.0],["2017-04-04",22.3588,23.0118,22.2486,22.996,5140800.0],["2017-04-05",23.1219,23.2242,22.6263,22.6577,3893000.0],["2017-04-06",22.6971,23.3737,22.6263,23.3343,3638700.0],["2017-04-07",23.2399,23.4838,22.9724,23.2163,2923000.0],["2017-04-10",23.232,23.6569,23.0983,23.4917,2306900.0],["2017-04-11",23.4602,23.6097,23.2242,23.3265,4062100.0],["2017-04-12",23.1298,23.1927,22.4138,22.5161,5074600.0],["2017-04-13",22.4217,22.6971,22.2486,22.3588,2695900.0],["2017-04-17",22.4217,22.4217,21.5406,21.6429,4606900.0],["2017-04-18",21.454,21.454,21.0371,21.3046,4645600.0],["2017-04-19",21.2967,21.4304,20.7381,20.9269,3468300.0],["2017-04-20",21.0056,21.2023,20.8719,20.9112,3749900.0],["2017-04-21",20.8168,20.8483,20.3133,20.4549,3916300.0],["2017-04-24",20.6988,20.8168,20.3762,20.7775,3341800.0],["2017-04-25",20.982,21.6743,20.8089,21.5091,5093800.0],["2017-04-26",21.3832,21.5957,21.2259,21.4462,3773900.0],["2017-04-27",21.6901,21.7373,21.163,21.5799,3005100.0],["2017-04-28",21.6822,21.6822,21.0135,21.0371,3567800.0],["2017-05-01",21.1472,21.1787,20.746,21.0292,3794400.0],["2017-05-02",20.9427,20.9505,20.4077,20.746,7617700.0],["2017-05-03",20.5965,20.6437,19.6996,20.0694,8303500.0],["2017-05-04",20.6122,21.6114,20.5021,21.2967,13283800.0],["2017-05-05",21.5327,22.5633,21.3675,22.3588,6661600.0],["2017-05-08",22.6263,23.0747,21.7609,21.8395,6447400.0],["2017-05-09",21.9497,22.0362,21.4934,21.5721,3804900.0],["2017-05-10",21.6114,21.9654,21.572,21.7294,3696000.0],["2017-05-11",21.6101,21.9362,21.1885,21.634,2958500.0],["2017-05-12",21.618,21.9123,21.1885,21.2999,2755900.0],["2017-05-15",21.5067,22.3021,21.451,22.0635,3953300.0],["2017-05-16",22.1112,22.4373,22.0157,22.3259,5121400.0],["2017-05-17",22.3259,22.4055,21.7374,21.8407,3669700.0],["2017-05-18",21.4749,21.8805,21.2999,21.801,2674200.0],["2017-05-19",21.9282,23.0099,21.9123,22.7156,4975700.0],["2017-05-22",22.819,22.9463,22.0953,22.5009,2727200.0],["2017-05-23",22.5884,23.1531,22.5327,23.0258,4142100.0],["2017-05-24",23.0338,23.2963,22.5168,22.6202,3147800.0],["2017-05-25",22.7952,23.1213,22.0316,22.3418,4854000.0],["2017-05-26",22.2623,22.4214,21.976,22.3736,2486500.0],["2017-05-30",22.2702,22.5645,22.1828,22.1987,2743900.0],["2017-05-31",22.2066,22.3657,21.2522,21.3953,4788400.0],["2017-06-01",21.3953,21.8646,21.276,21.4987,4141700.0],["2017-06-02",21.4192,21.4669,20.5125,20.9977,6658200.0],["2017-06-05",20.942,21.0295,20.6159,20.9022,3496500.0],["2017-06-06",20.8306,21.0056,20.4011,20.759,3795500.0],["2017-06-07",20.775,20.8704,20.4966,20.8545,4920300.0],["2017-06-08",20.8545,21.6737,20.6795,21.2919,3705300.0],["2017-06-09",21.2919,21.8567,21.1567,21.6737,5114900.0],["2017-06-12",21.6419,22.66,21.5385,21.7612,5512400.0],["2017-06-13",21.8248,22.6679,21.5385,22.652,3257100.0],["2017-06-14",22.6679,22.6679,21.7373,21.7692,3376000.0],["2017-06-15",21.6021,21.6976,21.1806,21.276,3486600.0],["2017-06-16",21.276,21.9362,21.1726,21.9362,4027500.0],["2017-06-19",22.0794,22.485,22.0794,22.4611,3114900.0],["2017-06-20",22.2862,22.2862,21.5783,21.618,3732600.0],["2017-06-21",21.7135,21.8805,21.1726,21.2363,2810000.0],["2017-06-22",21.1488,21.96,21.0851,21.7453,3179400.0],["2017-06-23",21.7135,21.8567,21.2999,21.8328,4262400.0],["2017-06-26",21.9362,21.9998,21.5385,21.801,3752900.0],["2017-06-27",21.8646,22.1191,21.3476,21.3715,3353900.0],["2017-06-28",21.5783,21.9123,21.5067,21.6101,2460700.0],["2017-06-29",21.793,22.3021,21.7612,21.8169,4403900.0],["2017-06-30",21.8646,22.3339,21.4431,22.2384,4521400.0],["2017-07-03",22.4293,23.3599,22.4134,23.2406,4050700.0],["2017-07-05",23.336,23.336,22.5486,22.8429,5108500.0],["2017-07-06",22.7554,22.9543,21.8964,21.9362,3710200.0],["2017-07-07",21.9521,22.2146,21.6896,22.1828,3339400.0],["2017-07-10",22.1509,23.8292,22.0555,23.6383,7721300.0],["2017-07-11",23.6303,23.9087,22.8111,23.4156,4628500.0],["2017-07-12",23.5985,24.203,22.7475,23.002,6523100.0],["2017-07-13",22.9543,23.6224,22.5089,23.4712,4243700.0],["2017-07-14",23.511,23.7655,23.2963,23.4553,3695800.0],["2017-07-17",23.4315,23.7496,23.0099,23.2804,3076300.0],["2017-07-18",23.2485,23.4394,22.9224,23.4076,3003500.0],["2017-07-19",23.5508,24.5291,23.5428,24.5052,5647400.0],["2017-07-20",24.6166,24.9109,24.1791,24.7597,4044000.0],["2017-07-21",24.6086,24.9029,24.5689,24.7677,2669300.0],["2017-07-24",24.6166,24.6643,23.9644,24.036,4873200.0],["2017-07-25",24.3064,24.6404,23.7814,23.9962,6840900.0],["2017-07-26",23.7417,23.8689,22.7793,22.9702,8457200.0],["2017-07-27",23.0099,23.2247,22.6202,22.9145,4933600.0],["2017-07-28",22.8588,23.2485,22.8588,23.0577,2708000.0],["2017-07-31",23.0974,23.519,23.0497,23.344,6794500.0],["2017-08-01",23.4474,23.4792,22.477,23.2406,6144200.0],["2017-08-02",23.2167,23.2883,22.66,22.8429,5361500.0],["2017-08-03",22.5804,24.4814,22.0873,24.4257,9932000.0],["2017-08-04",24.545,25.746,24.537,25.6187,8358500.0],["2017-08-07",25.7301,25.7301,24.8631,25.396,4184000.0],["2017-08-08",25.3404,25.6267,24.879,25.0461,5247800.0],["2017-08-09",24.8472,25.3881,24.7597,25.3563,3585900.0],["2017-08-10",25.1336,25.921,24.3859,24.4655,6247600.0],["2017-08-11",24.5538,24.7707,24.2647,24.5056,3853800.0],["2017-08-14",24.7385,24.7385,24.2566,24.2727,2369400.0],["2017-08-15",24.1522,24.4333,23.7747,24.3369,2819900.0],["2017-08-16",24.3369,24.6904,24.1281,24.2647,2348500.0],["2017-08-17",24.2406,24.3369,23.341,23.4213,4758700.0],["2017-08-18",23.357,23.59,22.9313,23.3169,3399500.0],["2017-08-21",23.3651,23.59,23.2044,23.4374,2154000.0],["2017-08-22",23.4534,23.7908,23.3972,23.4855,2849100.0],["2017-08-23",23.349,23.606,23.2205,23.2366,1873200.0],["2017-08-24",23.2446,23.4293,23.0117,23.3169,3038000.0],["2017-08-25",23.4454,23.4454,23.1562,23.2767,2082800.0],["2017-08-28",23.3731,23.6623,23.1241,23.3169,4411800.0],["2017-08-29",23.0518,23.1723,22.8671,23.1562,2052700.0],["2017-08-30",23.1321,23.4133,22.9394,23.2446,2158500.0],["2017-08-31",23.3811,23.5498,23.1241,23.2848,3119700.0],["2017-09-01",23.2848,24.1602,23.2044,24.0799,3970000.0],["2017-09-05",24.096,24.4092,23.2526,23.357,4924000.0],["2017-09-06",23.5016,25.1803,23.4615,25.0598,5988900.0],["2017-09-07",25.0598,25.5417,24.8269,25.4454,3975400.0],["2017-09-08",25.4213,25.9192,25.2767,25.7345,3834900.0],["2017-09-11",25.9433,26.3128,25.6703,25.9514,3500300.0],["2017-09-12",26.104,26.9554,25.6381,25.855,5621500.0],["2017-09-13",25.9433,26.0799,25.5016,25.7827,2184900.0],["2017-09-14",25.7586,26.0558,25.6221,25.9915,3406300.0],["2017-09-15",25.9273,26.5056,25.8952,26.4172,4864000.0],["2017-09-18",26.8831,29.3248,26.7626,28.1923,10287800.0],["2017-09-19",28.3128,29.0196,28.2726,28.5457,5590000.0],["2017-09-20",28.618,28.9232,27.9995,28.2646,4621300.0],["2017-09-21",28.2244,28.9955,28.128,28.8831,3249500.0],["2017-09-22",28.7786,28.9071,28.2164,28.2967,3144600.0],["2017-09-25",28.4734,28.9232,28.2967,28.8429,3658600.0],["2017-09-26",28.7385,28.8188,27.5738,28.0156,5100100.0],["2017-09-27",28.0156,28.3931,27.622,28.1843,3814900.0],["2017-09-28",28.3369,28.7465,27.6542,27.9835,4499000.0],["2017-09-29",27.8871,28.2726,27.3971,28.2405,4052800.0],["2017-10-02",28.2003,28.5377,27.863,28.4333,3315700.0],["2017-10-03",28.5377,28.6903,28.1361,28.4252,3332800.0],["2017-10-04",28.4493,28.8027,28.0397,28.1923,2334400.0],["2017-10-05",28.2485,28.3128,27.9754,28.1361,2199000.0],["2017-10-06",28.0076,28.0317,27.2927,27.4694,3331500.0],["2017-10-09",27.5979,27.855,27.2526,27.6622,2712400.0],["2017-10-10",27.6622,27.7586,27.3489,27.6943,2979800.0],["2017-10-11",27.7104,28.0798,27.2686,28.0397,5852100.0],["2017-10-12",28.0477,28.8108,28.0397,28.7867,4026600.0],["2017-10-13",28.9714,29.7184,28.859,29.5577,6124100.0],["2017-10-16",29.5256,29.9513,29.2927,29.63,4278200.0],["2017-10-17",29.6381,30.0316,29.2927,29.7184,4643600.0],["2017-10-18",29.7344,29.9674,29.124,29.5818,3160900.0],["2017-10-19",29.3489,29.5336,28.9232,29.1802,3192800.0],["2017-10-20",29.5176,29.7344,29.2043,29.7103,3194000.0],["2017-10-23",29.6381,29.871,29.1401,29.1642,2501000.0],["2017-10-24",29.5096,30.2646,29.365,30.2083,3257400.0],["2017-10-25",30.0959,30.5296,29.8549,30.2646,3350300.0],["2017-10-26",29.9674,30.1441,29.4132,30.0798,2317400.0],["2017-10-27",29.8389,30.1441,29.4533,29.8067,2659100.0],["2017-10-30",30.128,30.5698,29.9834,30.0156,3952100.0],["2017-10-31",30.2164,30.6019,30.0557,30.5055,4838600.0],["2017-11-01",30.7224,30.9232,30.1842,30.5537,4439000.0],["2017-11-02",31.116,31.3569,29.4855,30.9633,5965800.0],["2017-11-03",31.124,31.2043,30.369,31.0035,3506300.0],["2017-11-06",31.0597,31.5818,31.0035,31.4935,3938600.0],["2017-11-07",30.3127,30.5216,29.2525,29.63,6080500.0],["2017-11-08",29.6943,30.4091,29.3328,30.3449,3320500.0],["2017-11-09",30.136,30.5296,29.5336,29.8308,3156500.0],["2017-11-10",29.9272,30.4573,29.7184,29.9433,3391300.0],["2017-11-13",29.6863,30.2967,29.5818,30.0156,2634900.0],["2017-11-14",28.8901,29.6512,28.3476,28.7605,3518800.0],["2017-11-15",28.4285,28.7443,27.1249,28.5986,4213100.0],["2017-11-16",28.6229,29.8212,28.5824,29.2868,3147300.0],["2017-11-17",29.0601,29.1816,28.5419,28.7281,4330200.0],["2017-11-20",28.6148,29.0358,28.3638,28.9711,2332800.0],["2017-11-21",29.1168,29.8698,29.1168,29.5135,2559800.0],["2017-11-22",29.7079,29.7969,29.2868,29.4002,2567900.0],["2017-11-24",29.0034,29.4083,28.6553,29.1006,1893100.0],["2017-11-27",29.1897,29.4812,29.0196,29.0844,3235600.0],["2017-11-28",28.9953,29.5864,28.9225,29.5135,3180700.0],["2017-11-29",29.6107,29.9832,29.3759,29.8374,2799900.0],["2017-11-30",29.7727,30.469,29.7727,30.3394,2683600.0],["2017-12-01",30.4366,30.6471,29.7646,30.4366,2837100.0],["2017-12-04",30.7281,31.3273,29.8293,29.8779,4266400.0],["2017-12-05",29.8131,30.7443,29.7241,30.2504,3051800.0],["2017-12-06",29.9751,30.1532,29.5702,29.5945,3585900.0],["2017-12-07",30.1046,31.0115,29.5621,30.9467,2349700.0],["2017-12-08",31.1006,32.1289,31.0925,31.7888,4567200.0],["2017-12-11",31.7807,32.0965,31.6593,31.9022,3051100.0],["2017-12-12",31.805,33.8454,31.7402,32.8738,7533700.0],["2017-12-13",33.0115,33.5297,32.8738,33.4082,3007900.0],["2017-12-14",33.2544,33.5701,33.1329,33.2139,3845500.0],["2017-12-15",33.1491,33.3353,32.3475,33.2706,5468800.0],["2017-12-18",33.562,33.7159,32.8738,33.141,4759000.0],["2017-12-19",33.2544,33.6997,33.0519,33.3596,3126600.0],["2017-12-20",33.4325,33.4892,33.0762,33.1005,2258100.0],["2017-12-21",33.141,33.4568,33.1005,33.4001,3096000.0],["2017-12-22",33.4892,34.0641,33.2786,33.7726,5559700.0],["2017-12-26",33.8454,34.8495,33.7726,34.6956,1853400.0],["2017-12-27",34.4446,34.8981,34.1774,34.8738,3087400.0],["2017-12-28",34.7685,35.1572,34.3798,34.5013,1870800.0],["2017-12-29",34.7685,35.0519,34.2422,34.4446,1426200.0],["2018-01-02",34.7037,35.0762,34.4203,34.9305,2330600.0],["2018-01-03",35.1005,35.2543,34.8333,34.9385,1757500.0],["2018-01-04",35.141,35.3758,34.6956,35.3029,1718700.0],["2018-01-05",35.5053,35.6106,35.1005,35.3596,2077100.0],["2018-01-08",35.5134,35.5782,34.477,34.5904,3349500.0],["2018-01-09",34.5823,34.8738,34.2422,34.3879,3381100.0],["2018-01-10",34.1855,34.5175,33.7645,34.3475,2251700.0],["2018-01-11",34.388,35.4001,34.307,35.4001,2639900.0],["2018-01-12",35.2462,35.4891,34.9385,35.2381,2260500.0],["2018-01-16",34.7685,34.7928,32.8171,32.9629,6781100.0],["2018-01-17",33.222,33.222,31.8617,32.0317,5651600.0],["2018-01-18",32.6633,33.222,32.3151,32.4528,6375600.0],["2018-01-19",32.6876,32.8981,32.0236,32.7038,3539900.0],["2018-01-22",32.6066,33.0843,32.6066,33.0681,2273200.0],["2018-01-23",32.9143,33.7564,32.6633,33.4406,2560900.0],["2018-01-24",33.5701,34.0641,33.222,33.7159,2422200.0],["2018-01-25",34.0074,34.0803,32.6471,32.72,1814400.0],["2018-01-26",32.8738,34.1936,32.6066,34.1126,2758300.0],["2018-01-29",33.9264,34.4284,33.5701,34.0884,2208000.0],["2018-01-30",33.8535,34.2908,33.5944,34.0074,2245800.0],["2018-01-31",34.0722,34.558,33.5701,34.3636,2730400.0],["2018-02-01",34.1531,34.7928,33.6106,33.6592,1961700.0],["2018-02-02",33.4487,33.4487,32.0479,32.3151,1911100.0],["2018-02-05",32.0317,32.7847,30.8495,30.9305,3665800.0],["2018-02-06",30.0965,31.8455,29.8293,31.6107,3752500.0],["2018-02-07",31.3435,32.6876,31.303,31.9669,3264400.0],["2018-02-08",31.9831,32.3799,30.2747,30.3313,4103200.0],["2018-02-09",30.6066,30.9143,29.0682,30.4609,4032900.0],["2018-02-12",30.9062,31.4811,30.4771,31.1248,3115600.0],["2018-02-13",31.0601,31.7807,30.6876,31.5783,2372700.0],["2018-02-14",31.2868,32.4528,31.1572,32.1127,2757800.0],["2018-02-15",33.3691,33.5405,31.8924,33.361,3996000.0],["2018-02-16",33.2712,33.4752,32.798,32.9286,2884800.0],["2018-02-20",33.0917,34.2258,32.8796,34.1197,3877400.0],["2018-02-21",34.4379,35.7107,34.3237,34.7806,4653400.0],["2018-02-22",35.009,35.6128,34.9356,35.058,2980100.0],["2018-02-23",35.4333,36.0615,35.0824,35.9962,2733400.0],["2018-02-26",36.192,36.2899,34.5766,34.8132,3492000.0],["2018-02-27",34.3482,34.8377,33.9647,34.0789,2721900.0],["2018-02-28",34.0708,34.7887,33.6302,33.6465,2944400.0],["2018-03-01",33.7608,34.6745,33.4915,33.981,2841200.0],["2018-03-02",33.8423,34.3155,33.0673,34.1605,2348500.0],["2018-03-05",34.7887,36.551,34.6745,36.3552,9383200.0],["2018-03-06",36.6653,36.7142,35.1314,35.2456,5640100.0],["2018-03-07",34.6908,35.1722,33.7934,34.1932,3685100.0],["2018-03-08",33.671,33.671,32.3167,33.361,7437300.0],["2018-03-09",33.6955,34.3155,32.9204,33.8587,4000800.0],["2018-03-12",33.7281,34.2829,33.4589,34.1687,3971400.0],["2018-03-13",33.8587,34.234,32.798,32.9449,3633000.0],["2018-03-14",32.9612,33.2141,32.4717,32.8878,3796300.0],["2018-03-15",32.9041,33.0999,31.7129,31.8108,3669800.0],["2018-03-16",31.8108,31.9169,31.0684,31.2723,4597400.0],["2018-03-19",31.101,31.4355,30.3586,30.7502,4161400.0],["2018-03-20",30.8889,31.2397,30.4809,30.9623,3274600.0],["2018-03-21",30.9542,31.9495,30.8807,31.5416,2502500.0],["2018-03-22",31.0765,31.615,30.3912,30.4075,2163100.0],["2018-03-23",30.3749,30.897,30.0241,30.122,3327700.0],["2018-03-26",30.4973,30.6849,29.8853,30.4728,2579000.0],["2018-03-27",30.6196,31.0113,30.277,30.5952,4438400.0],["2018-03-28",30.0893,30.4891,29.6732,29.7711,2522600.0],["2018-03-29",29.967,30.897,29.9343,30.7828,3083900.0],["2018-04-02",30.6849,30.791,29.6895,29.8772,3022800.0],["2018-04-03",30.073,30.3259,29.8038,30.1709,2036600.0],["2018-04-04",29.5427,30.3259,29.1266,30.277,3302000.0],["2018-04-05",30.538,31.7292,30.3912,31.4763,4174100.0],["2018-04-06",30.9786,31.3621,29.8038,30.0485,3400200.0],["2018-04-09",30.277,30.7991,29.8201,30.3178,1960400.0],["2018-04-10",30.7094,30.8562,30.1872,30.4075,2852400.0],["2018-04-11",30.3178,30.8562,30.3178,30.5217,1913700.0],["2018-04-12",30.7175,31.411,30.1872,31.1663,2122700.0],["2018-04-13",31.3131,31.4518,30.8236,31.3539,1955700.0],["2018-04-16",31.5742,31.6803,31.2723,31.3702,1634700.0],["2018-04-17",31.5416,32.1453,31.1581,31.8842,1805900.0],["2018-04-18",32.0637,32.9204,31.819,32.6512,2064700.0],["2018-04-19",32.5777,32.643,32.0148,32.3411,1192400.0],["2018-04-20",32.284,32.3493,31.4355,31.5905,2575400.0],["2018-04-23",31.5497,32.1372,31.3458,31.819,1899300.0],["2018-04-24",32.0066,32.488,31.3458,31.77,1958800.0],["2018-04-25",31.7619,32.439,31.5824,32.3167,2016800.0],["2018-04-26",32.5125,32.7164,32.3493,32.488,1782100.0],["2018-04-27",32.4717,32.4962,31.8679,32.2514,2162900.0],["2018-04-30",32.2024,32.5451,31.4845,31.6558,2701200.0],["2018-05-01",31.4274,31.5987,31.1092,31.5497,2255200.0],["2018-05-02",31.566,32.4717,31.566,31.8761,3195900.0],["2018-05-03",30.5299,31.8598,30.4728,31.2234,2831400.0],["2018-05-04",31.305,31.6966,30.8073,31.4192,2611900.0],["2018-05-07",31.3866,31.4192,30.3259,30.7828,3183900.0],["2018-05-08",30.5136,30.9134,30.2035,30.8318,3292800.0],["2018-05-09",31.2887,32.0066,31.101,31.615,3209200.0],["2018-05-10",31.5661,32.4554,31.5661,32.1535,1378200.0],["2018-05-11",31.9577,32.5696,31.8598,32.2269,1939700.0],["2018-05-14",32.5968,33.4272,32.5968,33.271,2573000.0],["2018-05-15",33.2874,34.5617,33.271,34.3151,3740100.0],["2018-05-16",34.274,34.3726,33.1559,33.3368,3478000.0],["2018-05-17",33.3532,33.9287,33.271,33.7889,2315900.0],["2018-05-18",33.7232,34.1671,33.5176,33.9945,1973000.0],["2018-05-21",34.2575,35.0056,34.1342,34.5864,1944400.0],["2018-05-22",34.6522,34.9317,34.3726,34.4137,1790600.0],["2018-05-23",34.1096,34.1096,32.9586,33.9205,2050700.0],["2018-05-24",33.7232,34.3315,33.6903,34.0438,2513000.0],["2018-05-25",33.9369,34.3315,33.2052,34.2493,1920300.0],["2018-05-29",33.9205,34.4466,33.6409,33.8465,3015600.0],["2018-05-30",33.9698,34.4466,33.7807,34.1507,1700100.0],["2018-05-31",34.126,34.2575,33.567,33.8218,1958000.0],["2018-06-01",34.0767,34.1835,33.1312,33.271,2212000.0],["2018-06-04",33.4601,33.6656,33.0984,33.3532,1822500.0],["2018-06-05",33.567,34.8412,33.4601,33.9862,4019100.0],["2018-06-06",34.052,35.0221,33.7643,34.9892,2597500.0],["2018-06-07",35.1372,35.5565,34.907,35.2605,2031500.0],["2018-06-08",35.1701,35.6962,34.3973,35.4989,3296300.0],["2018-06-11",35.3674,35.5811,35.129,35.4085,2822000.0],["2018-06-12",35.4003,36.0991,35.2934,35.8031,2614000.0],["2018-06-13",35.7867,36.5266,35.4003,36.4279,3118900.0],["2018-06-14",36.6663,37.0609,36.0169,36.9294,3474300.0],["2018-06-15",36.7239,36.8801,36.1977,36.6499,5347200.0],["2018-06-18",36.3786,37.8502,36.2882,37.7762,3374500.0],["2018-06-19",37.0034,37.25,35.5483,37.1596,4574200.0],["2018-06-20",37.2747,37.3487,36.3868,36.6499,1817400.0],["2018-06-21",37.0692,37.6529,36.7403,36.9212,2833600.0],["2018-06-22",37.3487,37.9817,37.0938,37.2418,4035600.0],["2018-06-25",36.6499,36.7896,36.0333,36.1648,2567600.0],["2018-06-26",36.3128,36.5759,36.0497,36.2553,1605900.0],["2018-06-27",36.4937,37.1103,35.9264,36.0251,2074200.0],["2018-06-28",37.472,37.8008,36.1731,36.4115,3690200.0],["2018-06-29",36.8061,37.3076,36.4855,36.5019,2382600.0],["2018-07-02",36.2799,36.3539,35.4414,35.6798,3049100.0],["2018-07-03",35.9922,36.469,35.6634,36.3868,1363000.0],["2018-07-05",36.4608,36.7074,35.1536,35.3921,3234600.0],["2018-07-06",35.1783,35.4331,34.7426,35.2523,2979100.0],["2018-07-09",35.4085,35.984,35.4085,35.8442,2168800.0],["2018-07-10",35.8607,36.3786,35.5565,35.8771,2721100.0],["2018-07-11",35.54,35.8196,34.8248,34.9892,3550300.0],["2018-07-12",35.4907,35.5565,34.6933,35.4496,2833800.0],["2018-07-13",35.2852,35.5071,34.6193,34.7837,2997700.0],["2018-07-16",34.6933,35.0385,34.1096,34.7261,2755800.0],["2018-07-17",35.1619,35.4743,34.833,35.129,2178700.0],["2018-07-18",35.6469,35.8524,35.0632,35.2523,2011600.0],["2018-07-19",35.1947,35.3838,34.759,35.1865,2225500.0],["2018-07-20",34.907,35.6222,34.907,35.3838,2204100.0],["2018-07-23",35.4578,35.7538,35.3838,35.5729,1705100.0],["2018-07-24",36.0333,36.9787,35.6387,35.7867,3060400.0],["2018-07-25",35.9429,36.5101,35.4414,36.4197,2713700.0],["2018-07-26",36.321,37.398,36.2471,37.2172,2165800.0],["2018-07-27",37.2583,37.4227,36.5184,36.5841,1881100.0],["2018-07-30",36.6745,37.1349,36.058,36.1319,1901100.0],["2018-07-31",36.4197,36.7814,36.2553,36.5184,2248500.0],["2018-08-01",36.3211,36.7075,35.9264,36.28,2426600.0],["2018-08-02",38.6805,40.9084,37.9242,40.6947,7277600.0],["2018-08-03",40.9989,41.0646,39.9794,40.3412,2990500.0],["2018-08-06",40.2836,40.8838,39.9877,40.3658,2722700.0],["2018-08-07",40.4563,41.0235,39.9137,40.0452,2113500.0],["2018-08-08",40.5303,40.6043,39.8972,39.9301,2239300.0],["2018-08-09",39.9301,40.9413,39.7246,40.9002,2565700.0],["2018-08-10",40.6043,41.5497,40.3247,40.5056,2631000.0],["2018-08-13",40.2096,40.7358,39.6917,39.8397,2147800.0],["2018-08-14",40.0548,40.3278,39.6742,39.7073,2196400.0],["2018-08-15",39.3682,39.3682,38.5492,38.9545,3622000.0],["2018-08-16",39.3599,39.7983,39.0373,39.12,2506800.0],["2018-08-17",39.2524,39.8728,39.0952,39.3103,4033000.0],["2018-08-20",39.5915,40.8158,39.5253,40.3774,2487600.0],["2018-08-21",40.1623,40.791,39.848,39.8893,2689000.0],["2018-08-22",40.0382,40.4022,39.9224,40.2533,2029800.0],["2018-08-23",40.2285,41.0061,40.154,40.9151,2448500.0],["2018-08-24",41.0061,41.3949,40.7827,41.3204,1367400.0],["2018-08-27",41.5686,42.2304,41.4114,41.883,1935100.0],["2018-08-28",42.0898,42.098,41.6265,41.9491,1927200.0],["2018-08-29",41.9822,42.8508,41.9243,42.7185,2154800.0],["2018-08-30",42.6027,42.917,42.4951,42.6275,2294700.0],["2018-08-31",42.3545,43.0494,42.3545,42.9749,2340300.0],["2018-09-04",42.9087,43.0742,42.28,42.8922,3020800.0],["2018-09-05",42.7019,42.7185,41.4114,42.3876,2609300.0],["2018-09-06",42.3297,42.7929,41.8912,42.1477,1620200.0],["2018-09-07",41.7754,42.3876,41.5355,42.1311,1578100.0],["2018-09-10",42.3793,42.9336,42.2883,42.5779,1788100.0],["2018-09-11",42.6523,43.6036,42.3131,43.2893,2356500.0],["2018-09-12",43.2893,43.7608,42.7929,43.4961,2149700.0],["2018-09-13",43.7112,43.9841,42.371,42.4372,2505100.0],["2018-09-14",42.156,42.7681,42.098,42.644,1859400.0],["2018-09-17",42.8012,43.6036,42.7681,42.9749,1911600.0],["2018-09-18",43.2893,43.736,42.9749,43.4299,2207700.0],["2018-09-19",43.6615,44.6956,43.554,43.9511,2167800.0],["2018-09-20",44.1413,44.5136,43.9511,44.1,1907500.0],["2018-09-21",44.4639,44.6459,43.6119,43.6863,3890500.0],["2018-09-24",43.7029,44.2737,43.5788,43.6863,1401000.0],["2018-09-25",43.8766,45.6138,43.8766,44.8858,2711700.0],["2018-09-26",44.8527,45.8454,44.5467,45.3987,2867200.0],["2018-09-27",45.4649,45.8868,44.2406,44.4805,2807000.0],["2018-09-28",44.6873,45.498,44.3233,45.0347,2762500.0],["2018-10-01",45.2829,45.986,44.7038,45.3325,2513200.0],["2018-10-02",45.68,46.6644,45.4649,46.1681,2918100.0],["2018-10-03",46.135,46.1763,45.2912,45.7627,2974200.0],["2018-10-04",45.9364,46.7471,45.5642,46.3749,2466600.0],["2018-10-05",46.4079,46.4741,44.952,45.5145,2227600.0],["2018-10-08",45.5393,46.0688,45.0844,45.771,2187100.0],["2018-10-09",45.5063,46.259,45.2167,45.3408,1828500.0],["2018-10-10",45.9033,46.1515,41.6183,41.6431,6335700.0],["2018-10-11",41.8664,43.4464,41.5686,42.2966,4174600.0],["2018-10-12",43.372,44.3647,43.0742,43.372,2872600.0],["2018-10-15",42.9997,43.3472,41.8416,42.0153,3843000.0],["2018-10-16",42.2304,43.3058,41.8581,43.2645,1821200.0],["2018-10-17",43.3637,43.6202,42.065,42.6027,2331800.0],["2018-10-18",42.3959,42.9666,41.9078,42.0401,2700200.0],["2018-10-19",42.2056,42.8343,41.8499,41.8912,2838100.0],["2018-10-22",42.0567,42.1808,40.1458,40.5842,3619300.0],["2018-10-23",39.6163,39.8149,38.3507,39.0373,4975300.0],["2018-10-24",39.0373,39.2027,36.5142,36.6383,5598000.0],["2018-10-25",37.0354,37.5483,36.7458,37.1264,2881000.0],["2018-10-26",36.5556,37.5234,35.8276,36.7127,4528100.0],["2018-10-29",37.2504,38.0363,36.6797,37.085,5626700.0],["2018-10-30",37.1512,38.5161,36.6714,38.2597,4730300.0],["2018-10-31",39.5336,40.6008,39.3765,39.7322,6425600.0],["2018-11-01",39.6742,42.6109,39.1945,42.2304,9045800.0],["2018-11-02",42.8508,43.1569,40.9647,41.0971,4156900.0],["2018-11-05",40.9482,41.2295,40.2699,40.9399,3091100.0],["2018-11-06",41.3701,42.7433,41.3701,42.7185,2695400.0],["2018-11-07",42.917,44.5384,42.5117,44.2985,3584900.0],["2018-11-08",44.1992,44.7369,43.8601,44.3978,2556400.0],["2018-11-09",43.9345,43.9345,42.5778,43.1983,3510800.0],["2018-11-12",43.3058,43.372,41.9491,42.4124,2907600.0],["2018-11-13",42.3545,42.7598,40.9316,40.9813,3540200.0],["2018-11-14",39.7079,40.3904,37.1278,37.4774,7804200.0],["2018-11-15",37.3526,38.9339,37.2527,38.7924,5113500.0],["2018-11-16",38.6426,39.4832,38.4345,39.1919,3283900.0],["2018-11-19",38.9505,39.3334,37.6855,37.8769,3185000.0],["2018-11-20",37.2111,37.7687,35.971,36.254,4903200.0],["2018-11-21",36.4371,37.1362,36.3705,36.7866,4925700.0],["2018-11-23",36.4121,36.5452,35.7379,35.971,2614000.0],["2018-11-26",36.5286,36.9697,36.2956,36.6701,3101800.0],["2018-11-27",36.4454,36.6451,35.5299,35.946,3078800.0],["2018-11-28",36.0625,36.2706,35.2053,35.43,4287000.0],["2018-11-29",35.3717,36.6035,35.0638,36.204,4639300.0],["2018-11-30",35.7879,36.0292,34.914,35.1137,4877500.0],["2018-12-03",36.1957,37.2027,36.1624,36.5036,6773700.0],["2018-12-04",36.2706,36.5619,35.1221,35.4134,3853100.0],["2018-12-06",34.7725,35.0804,33.2827,34.5894,4323500.0],["2018-12-07",34.6893,35.4716,33.9902,34.1483,3549400.0],["2018-12-10",33.9818,34.631,33.5324,34.398,2255200.0],["2018-12-11",35.0888,35.5632,34.2648,34.4146,2476200.0],["2018-12-12",35.0804,35.5715,34.8973,34.914,3906500.0],["2018-12-13",35.1054,35.6464,34.4978,34.656,2988800.0],["2018-12-14",34.1816,35.3634,34.14,35.0055,4800600.0],["2018-12-17",34.9972,35.6131,34.2232,34.4313,2980400.0],["2018-12-18",34.7725,35.43,34.3647,34.7558,3670300.0],["2018-12-19",35.2136,36.229,34.7142,34.889,4043100.0],["2018-12-20",34.6477,34.8474,33.4076,33.9818,3375700.0],["2018-12-21",33.7987,34.6477,33.6822,34.1483,5111600.0],["2018-12-24",33.7821,34.4562,33.3659,33.3826,1218700.0],["2018-12-26",33.5907,35.4716,33.4492,35.455,2000000.0],["2018-12-27",35.9127,35.9876,34.5977,35.9876,2465400.0],["2018-12-28",36.1125,36.1957,35.0305,35.2635,1756700.0],["2018-12-31",35.3884,36.4537,35.3801,36.2123,1966300.0],["2019-01-02",35.5465,35.7879,34.7975,34.9806,2806700.0],["2019-01-03",34.4646,34.8308,33.574,33.7654,3252100.0],["2019-01-04",34.5728,36.8698,34.5145,36.5869,3218900.0],["2019-01-07",36.6201,37.777,36.2872,36.7117,2379600.0],["2019-01-08",37.1611,37.9102,37.0113,37.777,2890500.0],["2019-01-09",38.1599,38.7092,37.0363,37.4774,3407800.0],["2019-01-10",36.9614,37.777,36.6202,37.494,1723500.0],["2019-01-11",37.3109,37.7437,36.462,36.9531,1995400.0],["2019-01-14",35.9876,36.4121,35.7712,35.946,3398700.0],["2019-01-15",35.6963,36.3455,35.4466,36.0376,1793700.0],["2019-01-16",35.7712,35.7795,34.2232,35.4466,2967500.0],["2019-01-17",35.3967,36.6534,35.3634,36.4454,1647800.0],["2019-01-18",36.745,37.3026,36.4371,36.77,2425300.0],["2019-01-22",36.4204,36.6118,34.6227,34.8391,2356800.0],["2019-01-23",35.0721,35.4716,34.4479,35.0555,2690700.0],["2019-01-24",35.0555,35.1637,34.1067,34.3397,2374100.0],["2019-01-25",34.9473,35.5299,34.5395,35.4134,2064500.0],["2019-01-28",34.9556,35.9377,34.7226,35.7629,2325400.0],["2019-01-29",36.0542,36.6202,35.4633,35.5965,2110600.0],["2019-01-30",35.946,36.0209,35.0555,35.8378,1701000.0],["2019-01-31",35.2136,36.3621,34.9889,36.3289,2306100.0],["2019-02-01",36.487,36.6035,35.7546,36.204,2175600.0],["2019-02-04",36.0542,36.1874,35.3884,35.5049,2356200.0],["2019-02-05",35.5715,36.1041,35.3884,35.7463,1955800.0],["2019-02-06",35.5881,35.7795,35.1637,35.3051,1802300.0],["2019-02-07",35.0388,35.172,33.9069,34.3813,3543900.0],["2019-02-08",34.2981,34.9306,33.882,34.8391,3097200.0],["2019-02-11",34.939,35.2386,34.4396,34.9223,3250600.0],["2019-02-12",35.3468,35.8961,34.9806,35.713,2719000.0],["2019-02-13",35.9294,36.1041,35.3634,35.4883,3768900.0],["2019-02-14",35.505,37.8435,35.4044,35.6559,6675600.0],["2019-02-15",35.8068,35.8068,34.5411,35.0105,3650500.0],["2019-02-19",34.7507,35.4212,34.4741,35.2117,3184400.0],["2019-02-20",35.4044,37.5334,35.2452,37.3658,3326900.0],["2019-02-21",37.5669,38.0782,36.6366,36.8713,3336800.0],["2019-02-22",37.0473,37.4077,36.3683,36.9383,2292100.0],["2019-02-25",37.1311,37.4663,36.1839,36.251,2859300.0],["2019-02-26",36.3432,36.603,35.4044,36.2007,2705000.0],["2019-02-27",36.1923,36.5779,36.0415,36.3348,2107100.0],["2019-02-28",36.1169,36.36,35.0859,35.3709,3765600.0],["2019-03-01",35.6559,35.9995,35.1949,35.438,2572200.0],["2019-03-04",35.857,36.0834,34.7674,35.2703,2953100.0],["2019-03-05",35.1195,35.3458,34.5076,34.5998,2815600.0],["2019-03-06",34.5411,34.9602,34.3986,34.5746,3010300.0],["2019-03-07",34.3651,34.5998,33.5521,33.7532,2771000.0],["2019-03-08",33.3761,33.9712,32.6049,33.77,2269900.0],["2019-03-11",33.9376,34.7507,33.5437,34.7339,3031000.0],["2019-03-12",34.8261,35.8235,34.8093,34.9937,3832200.0],["2019-03-13",35.2033,36.142,35.0943,36.0415,4060100.0],["2019-03-14",36.0582,36.1923,35.7229,35.7984,3787400.0],["2019-03-15",36.0163,36.3516,35.7481,36.0834,4732600.0],["2019-03-18",36.2091,36.2594,35.505,35.5972,1692200.0],["2019-03-19",35.7146,35.857,35.1111,35.2787,2643100.0],["2019-03-20",35.0776,35.3541,34.8093,34.8596,2020700.0],["2019-03-21",34.7758,34.8429,34.0969,34.4573,3431800.0],["2019-03-22",34.1807,34.3651,32.6636,32.6971,4735100.0],["2019-03-25",32.781,33.2755,32.6385,33.1833,2811500.0],["2019-03-26",33.5018,33.5269,32.7139,33.3006,2962400.0],["2019-03-27",33.2001,33.9544,33.1581,33.6946,1920400.0],["2019-03-28",33.8873,34.6836,33.6191,33.8287,2360700.0],["2019-03-29",33.9209,34.34,33.703,34.2645,2154300.0],["2019-04-01",34.7423,35.0692,34.1723,35.0524,2043600.0],["2019-04-02",35.153,35.3541,34.759,34.9351,2531700.0],["2019-04-03",35.3374,36.2426,35.3374,35.9828,3200900.0],["2019-04-04",35.8235,36.2091,35.5553,36.1923,1624100.0],["2019-04-05",36.2594,36.5024,35.966,36.4438,2300800.0],["2019-04-08",36.5779,36.6449,36.0247,36.5108,1645000.0],["2019-04-09",36.1504,36.2175,35.6559,35.8319,1773900.0],["2019-04-10",35.8403,36.0079,35.3458,35.6643,1663000.0],["2019-04-11",35.4044,35.7481,35.153,35.4128,1292600.0],["2019-04-12",35.8738,36.1672,35.3458,35.6894,1374300.0],["2019-04-15",35.6559,36.1588,35.6391,35.9325,1383500.0],["2019-04-16",35.9325,36.9467,35.6224,36.7623,2148200.0],["2019-04-17",36.9634,37.6424,36.8377,37.3993,4331200.0],["2019-04-18",36.4103,37.9776,35.899,37.8352,4662100.0],["2019-04-22",37.6675,38.3213,37.6005,37.6759,3036000.0],["2019-04-23",37.4663,37.7178,36.3013,37.3574,3199900.0],["2019-04-24",37.24,37.4244,36.5192,37.3406,1552100.0],["2019-04-25",37.064,37.4999,36.9299,36.9383,1848500.0],["2019-04-26",37.349,38.162,37.0808,37.8519,1758300.0],["2019-04-29",37.4663,38.0028,36.8545,37.6507,2209000.0],["2019-04-30",37.7597,37.9525,37.2233,37.5334,2535700.0],["2019-05-01",37.2233,37.458,36.2007,36.2845,2746400.0],["2019-05-02",36.2007,37.7178,35.7649,36.427,3895300.0],["2019-05-03",36.7623,37.1562,36.2594,37.064,1467400.0],["2019-05-06",36.0582,37.0473,35.8068,36.712,1731500.0],["2019-05-07",36.2761,36.2845,34.5495,34.8009,3940400.0],["2019-05-08",34.6752,35.2368,34.298,35.0692,3473900.0],["2019-05-09",34.5327,34.6249,33.9879,34.4908,2153500.0],["2019-05-10",34.3483,35.0692,33.9293,34.8848,2373000.0],["2019-05-13",34.0382,34.298,33.3928,34.2142,2481800.0],["2019-05-14",34.5182,35.0586,34.1213,34.78,2688800.0],["2019-05-15",34.7293,35.5906,34.5942,35.3964,1670300.0],["2019-05-16",35.675,36.3927,35.5315,36.0972,2936200.0],["2019-05-17",35.7341,36.4603,35.7341,35.8608,1699100.0],["2019-05-20",35.4132,35.6919,34.8391,34.8644,1886100.0],["2019-05-21",35.3541,35.6834,35.1262,35.5315,2445400.0],["2019-05-22",35.0164,35.4555,34.6871,34.7377,2699400.0],["2019-05-23",34.1636,34.4676,33.7498,34.1973,2493500.0],["2019-05-24",34.6533,34.8306,34.2565,34.4507,1918800.0],["2019-05-28",34.4253,34.5013,33.7583,33.9863,2161200.0],["2019-05-29",33.6316,34.0031,33.5303,33.6316,1973900.0],["2019-05-30",33.6401,34.4084,33.5641,34.2733,1855700.0],["2019-05-31",33.6401,34.1045,33.0743,33.9778,2460900.0],["2019-06-03",33.9018,35.0333,33.8765,34.9657,3181700.0],["2019-06-04",35.599,36.7389,35.295,36.7389,3378700.0],["2019-06-05",36.722,36.722,35.3541,35.903,2509000.0],["2019-06-06",35.7257,36.798,35.4639,36.6207,2020200.0],["2019-06-07",36.7305,36.7305,35.0248,35.4893,2804000.0],["2019-06-10",35.6497,35.979,35.1599,35.4133,2257100.0],["2019-06-11",35.9368,35.979,35.3626,35.5315,2748300.0],["2019-06-12",35.5652,36.6714,35.5399,36.4012,2182600.0],["2019-06-13",37.1949,38.1406,36.95,38.1153,3260600.0],["2019-06-14",38.0139,39.4072,37.6762,38.8414,2993900.0],["2019-06-17",39.2129,39.652,38.8752,39.2889,2971100.0],["2019-06-18",39.5254,40.4035,39.3143,39.8716,2838400.0],["2019-06-19",39.7871,40.0573,39.1454,39.2383,2791100.0],["2019-06-20",39.9138,39.9813,38.9681,39.5676,2545000.0],["2019-06-21",39.5929,40.2853,39.4494,39.4916,3086800.0],["2019-06-24",39.5592,40.0827,39.2467,39.728,2093100.0],["2019-06-25",40.0236,40.4626,39.7956,40.0911,2824000.0],["2019-06-26",40.0995,40.184,39.4916,39.5169,1431300.0],["2019-06-27",39.7449,40.1755,39.2214,39.804,1661800.0],["2019-06-28",39.8209,40.336,39.0441,39.4409,4454200.0],["2019-07-01",39.5169,40.0658,37.9211,39.2805,2787900.0],["2019-07-02",39.1792,39.4747,38.5459,39.0863,2375800.0],["2019-07-03",39.2636,39.652,39.1032,39.3818,641200.0],["2019-07-05",38.9174,39.2974,38.6726,39.0947,1191300.0],["2019-07-08",39.0441,39.0441,38.2081,38.4361,1627600.0],["2019-07-09",38.1575,38.2335,37.4651,37.482,2618000.0],["2019-07-10",37.7015,38.2504,37.2371,37.3384,1972000.0],["2019-07-11",37.1442,37.9548,36.9922,37.9464,2426700.0],["2019-07-12",38.0815,39.1792,37.8873,38.985,2653700.0],["2019-07-15",39.2636,40.6822,39.061,40.4289,2268000.0],["2019-07-16",40.4289,41.0706,40.1418,40.2853,1769900.0],["2019-07-17",40.2515,40.3951,39.6774,40.0404,1469700.0],["2019-07-18",39.7196,40.0742,39.3143,39.6689,1771700.0],["2019-07-19",39.7365,39.9813,39.5845,39.8209,1344500.0],["2019-07-22",39.8378,40.0151,39.6098,39.9729,1298500.0],["2019-07-23",40.2684,40.8848,39.9476,40.8173,1758100.0],["2019-07-24",40.9355,41.3661,40.5978,41.307,2151100.0],["2019-07-25",40.9439,41.2141,40.5471,40.8511,2012500.0],["2019-07-26",40.9017,40.9439,40.336,40.6568,1607600.0],["2019-07-29",40.5977,40.7328,40.108,40.1249,1760000.0],["2019-07-30",39.7196,42.0247,39.6858,41.9994,2611100.0],["2019-07-31",41.9825,42.734,41.6194,41.8474,2685500.0],["2019-08-01",44.1104,46.5675,43.3926,44.2032,6314900.0],["2019-08-02",44.4565,44.7521,43.3673,44.4819,2917800.0],["2019-08-05",43.6882,43.857,42.1092,42.8438,3704100.0],["2019-08-06",43.9077,44.2792,42.4554,43.0127,3856400.0],["2019-08-07",42.4554,42.8269,41.915,42.5989,2174400.0],["2019-08-08",42.9958,44.0766,42.6242,44.0344,2800900.0],["2019-08-09",44.1863,44.1863,42.5651,43.0971,2993200.0],["2019-08-12",43.0127,43.0127,40.7751,41.2817,3208900.0],["2019-08-13",41.383,42.2949,40.6231,41.1804,3072600.0],["2019-08-14",41.0189,41.0954,39.9739,40.1014,3032900.0],["2019-08-15",40.3987,40.6026,39.5236,39.8805,1967600.0],["2019-08-16",40.1608,41.0869,39.719,40.934,1992400.0],["2019-08-19",41.2568,41.5032,41.0019,41.3928,2342600.0],["2019-08-20",41.1888,41.3588,40.6791,40.815,1326500.0],["2019-08-21",41.2143,41.6222,40.6196,41.5372,1894900.0],["2019-08-22",41.843,42.5992,41.1719,41.2398,2190300.0],["2019-08-23",40.6281,41.1634,39.8635,40.0334,2445100.0],["2019-08-26",40.5262,40.5432,39.906,40.1353,1210300.0],["2019-08-27",40.4582,40.5092,39.4642,39.6681,1352500.0],["2019-08-28",39.3877,40.4412,39.1413,40.1948,1314000.0],["2019-08-29",41.1294,41.6052,40.7556,41.0019,1451500.0],["2019-08-30",41.3333,41.5627,40.7386,40.9425,1574600.0],["2019-09-03",40.5177,40.849,39.906,40.1438,1885700.0],["2019-09-04",41.1124,41.1464,40.2288,40.5771,1610300.0],["2019-09-05",41.1124,41.3333,40.7641,40.9255,3450500.0],["2019-09-06",41.0529,41.5797,40.7471,41.3248,1328000.0],["2019-09-09",41.4098,41.8346,41.1464,41.5032,1340800.0],["2019-09-10",41.7326,43.2874,41.3163,43.1429,2122300.0],["2019-09-11",43.1429,43.7971,42.6332,42.8031,2342800.0],["2019-09-12",43.1769,43.1769,41.6986,41.7156,2014900.0],["2019-09-13",42.0555,42.7351,41.7156,42.4038,2246200.0],["2019-09-16",42.7012,44.4343,42.6162,43.6187,2840900.0],["2019-09-17",43.1769,43.4658,42.5907,42.973,1369800.0],["2019-09-18",42.7606,43.3299,42.5227,43.0325,1688800.0],["2019-09-19",42.8456,43.109,42.4803,42.4888,1986700.0],["2019-09-20",42.6587,42.9475,41.843,41.877,2484900.0],["2019-09-23",41.6222,42.4633,41.4437,42.4038,2061500.0],["2019-09-24",42.3103,42.4718,41.2738,41.5287,2581300.0],["2019-09-25",41.6306,42.0555,41.2993,41.3503,1360200.0],["2019-09-26",41.6476,42.1234,41.2993,41.8176,1688400.0],["2019-09-27",41.9365,42.2763,41.0784,41.3333,1694300.0],["2019-09-30",41.4097,41.962,40.3902,41.8006,3328700.0],["2019-10-01",41.996,42.5482,41.4522,41.7411,2135300.0],["2019-10-02",41.1804,41.5032,40.4327,41.0189,1919000.0],["2019-10-03",40.9,41.6222,40.4412,41.4267,1434800.0],["2019-10-04",41.4607,41.5032,40.4412,41.4437,2138700.0],["2019-10-07",41.4862,42.2254,41.3758,41.5542,1636300.0],["2019-10-08",41.1974,41.996,40.934,41.5117,1919900.0],["2019-10-09",41.9705,42.0724,41.3333,41.4947,1282500.0],["2019-10-10",42.03,42.5227,41.3503,41.7581,1633100.0],["2019-10-11",42.4803,43.3808,42.3613,43.007,2443400.0],["2019-10-14",42.6672,42.7011,41.5712,41.6051,1565100.0],["2019-10-15",41.6391,42.1574,41.1974,41.2738,2038100.0],["2019-10-16",41.2143,41.8431,41.0869,41.5542,1863000.0],["2019-10-17",41.6307,41.8006,40.951,41.1719,2538000.0],["2019-10-18",41.0699,41.1209,40.5347,40.5856,2432100.0],["2019-10-21",41.0614,41.0614,39.3027,39.4727,2548100.0],["2019-10-22",39.4981,39.7615,38.725,39.4302,2133000.0],["2019-10-23",39.3792,39.4132,38.708,38.9289,1884100.0],["2019-10-24",39.0733,39.1583,38.5636,38.6315,1506000.0],["2019-10-25",38.6145,39.6256,38.4106,39.2008,1657700.0],["2019-10-28",39.3877,39.6935,38.9204,38.9374,1548700.0],["2019-10-29",38.657,40.1693,38.657,39.821,2023200.0],["2019-10-30",39.7445,40.3223,39.5151,39.9654,3807800.0],["2019-10-31",39.0818,39.5066,36.8049,38.5296,4872100.0],["2019-11-01",38.6485,39.3622,38.2237,39.3112,2666100.0],["2019-11-04",39.736,40.6621,39.5831,40.4582,2613500.0],["2019-11-05",40.3817,41.1124,40.2203,40.5516,2548000.0],["2019-11-06",40.5007,40.8405,39.4132,39.4132,1629800.0],["2019-11-07",39.702,39.9229,39.2772,39.6171,1177400.0],["2019-11-08",39.4387,39.8465,38.8864,39.6171,1812100.0],["2019-11-11",39.3027,39.5406,38.7845,39.4642,961800.0],["2019-11-12",39.5406,40.8065,39.3622,40.7046,2890800.0],["2019-11-13",40.2968,40.2968,39.2772,39.7955,1800300.0],["2019-11-14",39.197,39.7186,39.12,39.6416,1739500.0],["2019-11-15",39.8981,40.1033,39.2226,39.2739,1251500.0],["2019-11-18",39.0174,39.1884,38.3248,38.5898,1421600.0],["2019-11-19",38.8635,39.3423,38.6753,39.1285,1803900.0],["2019-11-20",38.949,39.2397,38.53,38.5642,1691100.0],["2019-11-21",38.5813,39.0687,38.282,38.8207,1866100.0],["2019-11-22",38.949,39.1798,38.2478,38.4359,1581000.0],["2019-11-25",38.9233,39.5988,38.8635,39.5817,1813700.0],["2019-11-26",39.633,39.6501,38.9233,39.0943,1677700.0],["2019-11-27",39.0858,39.3252,38.7437,39.0345,1636700.0],["2019-11-29",38.9746,39.5988,38.9746,39.5133,779000.0],["2019-12-02",39.4107,39.5304,38.9233,39.0687,1686400.0],["2019-12-03",38.5043,38.7352,37.9143,38.4359,1475200.0],["2019-12-04",38.6497,39.2055,38.2735,38.282,1408300.0],["2019-12-05",38.453,38.5556,37.8459,38.0084,1361800.0],["2019-12-06",38.3846,38.949,38.282,38.7694,2255900.0],["2019-12-09",38.949,39.1542,38.5556,38.8207,1646600.0],["2019-12-10",37.9229,38.0939,37.3414,37.6407,2176400.0],["2019-12-11",37.5723,38.5642,37.4868,38.1024,2835800.0],["2019-12-12",37.9998,39.1456,37.7946,38.8207,2968700.0],["2019-12-13",38.8207,39.2483,38.2906,38.5984,2441700.0],["2019-12-16",39.2055,40.4539,39.1029,40.0862,2631900.0],["2019-12-17",40.0862,40.3855,39.8126,40.1204,2422600.0],["2019-12-18",40.0435,40.052,39.0345,39.7869,2936300.0],["2019-12-19",39.5817,39.9751,39.3765,39.6587,2002700.0],["2019-12-20",39.8981,41.48,39.7014,41.2833,6009100.0],["2019-12-23",41.1636,41.3175,40.5651,40.8302,1496900.0],["2019-12-24",40.7788,41.232,40.7788,40.9926,293900.0],["2019-12-26",40.9926,41.48,40.9841,41.4373,873300.0],["2019-12-27",41.7964,41.7964,40.6506,40.6591,1306400.0],["2019-12-30",40.8644,40.9242,40.4283,40.4967,975400.0],["2019-12-31",40.3599,40.8729,40.3256,40.8216,1016400.0],["2020-01-02",41.2064,41.2064,39.3594,39.6758,2653500.0],["2020-01-03",39.6501,40.3684,39.3081,39.4022,2349600.0],["2020-01-06",39.12,39.5219,38.4958,39.3338,2283300.0],["2020-01-07",39.1029,39.6929,38.9575,38.9746,1944500.0],["2020-01-08",38.7951,39.2739,38.4958,39.1542,2121500.0],["2020-01-09",39.2824,39.2995,38.2991,38.9661,1762600.0],["2020-01-10",38.9062,39.1371,38.1708,38.282,2206800.0],["2020-01-13",38.4017,38.8549,38.0511,38.7694,1500900.0],["2020-01-14",38.6668,39.3338,38.6668,38.8378,1259800.0],["2020-01-15",38.7523,39.3936,38.7352,39.0345,1268200.0],["2020-01-16",38.8891,39.2824,38.5556,39.2397,1273500.0],["2020-01-17",39.2995,39.6159,38.8891,39.4535,2871600.0],["2020-01-21",39.214,39.214,37.8032,37.8374,2183200.0],["2020-01-22",37.6321,37.8972,35.845,36.5205,5417700.0],["2020-01-23",35.9391,36.4949,35.3063,36.341,2973400.0],["2020-01-24",36.3239,36.3324,34.9814,34.9985,2503800.0],["2020-01-27",34.1349,34.417,33.6304,33.7073,2633800.0],["2020-01-28",33.981,34.3401,33.562,34.1605,2371600.0],["2020-01-29",34.3401,34.9215,34.2717,34.4342,1912900.0],["2020-01-30",34.2375,34.8531,34.1178,34.7847,1964800.0],["2020-01-31",34.4256,34.6223,34.2546,34.4427,2050800.0],["2020-02-03",34.4341,34.9215,33.6988,33.9895,2850500.0],["2020-02-04",34.4427,35.2037,34.2717,35.1182,2297400.0],["2020-02-05",35.6484,36.5633,35.3405,36.5205,2784800.0],["2020-02-06",36.6573,36.7087,36.0588,36.1272,2801100.0],["2020-02-07",35.8108,36.093,35.6569,36.0588,1679900.0],["2020-02-10",35.6569,36.4008,35.4346,35.6312,2085300.0],["2020-02-11",35.8365,36.4692,35.6997,36.0588,1929600.0],["2020-02-12",36.0845,36.1358,35.3234,35.58,2376300.0],["2020-02-13",35.5713,35.6661,33.7454,33.8832,4897000.0],["2020-02-14",32.8324,34.4861,32.7291,32.9875,5653800.0],["2020-02-18",32.7377,33.1253,32.3673,32.8669,5994100.0],["2020-02-19",32.8669,34.4861,32.8669,33.9176,3313100.0],["2020-02-20",34.0899,34.9684,33.9263,34.0038,2972200.0],["2020-02-21",34.3052,34.6067,33.866,33.8918,2065700.0],["2020-02-24",33.0822,33.8487,32.4793,33.4439,3445100.0],["2020-02-25",33.599,34.021,32.2381,32.419,3288000.0],["2020-02-26",32.6688,33.375,31.8333,31.9195,3028600.0],["2020-02-27",31.4371,32.4535,30.9376,31.1185,4420200.0],["2020-02-28",30.3347,31.8592,30.3002,31.7472,4338500.0],["2020-03-02",32.1089,32.9616,31.8506,32.9186,4818900.0],["2020-03-03",32.574,33.599,32.0659,32.8497,4247000.0],["2020-03-04",33.1683,33.5387,32.7721,33.375,3329000.0],["2020-03-05",32.3932,32.9272,32.2295,32.7205,3076700.0],["2020-03-06",32.04,32.2898,31.084,31.73,3800800.0],["2020-03-09",29.637,29.9816,26.812,26.8465,4896900.0],["2020-03-10",28.1126,28.302,25.2531,26.4675,6353500.0],["2020-03-11",25.8732,26.0455,24.03,24.409,5032900.0],["2020-03-12",22.3074,23.1601,20.5418,21.0327,3919300.0],["2020-03-13",22.0491,23.8578,20.0078,23.8405,4126900.0],["2020-03-16",20.671,22.807,20.5073,20.671,4077900.0],["2020-03-17",21.4289,21.9026,19.715,20.8002,4179700.0],["2020-03-18",19.1982,20.2403,16.9933,18.2077,4980100.0],["2020-03-19",18.1216,20.5849,17.5876,19.7925,3167000.0],["2020-03-20",20.2662,20.9294,18.914,19.1637,4254900.0],["2020-03-23",19.1034,19.7322,18.4575,18.9829,2874000.0],["2020-03-24",19.9303,22.2041,19.4049,22.0663,3700700.0],["2020-03-25",22.3936,24.8827,21.7562,23.2721,4271400.0],["2020-03-26",23.5391,24.943,23.1257,24.3315,3507800.0],["2020-03-27",23.3754,23.3754,21.8854,22.006,2497800.0],["2020-03-30",21.9715,23.1946,21.6184,22.9276,3062400.0],["2020-03-31",22.8759,24.1162,22.8759,23.4271,3959000.0],["2020-04-01",22.3161,23.0223,22.0318,22.2644,4352000.0],["2020-04-02",22.3936,24.2884,21.7562,22.1352,3539600.0],["2020-04-03",22.5572,22.7036,21.9113,22.1955,2670200.0],["2020-04-06",23.4616,24.0903,23.2549,23.6855,4857700.0],["2020-04-07",25.0808,26.1746,24.3143,24.943,5101400.0],["2020-04-08",24.9947,25.8387,24.9947,25.7009,2977500.0],["2020-04-09",26.433,27.7077,26.0454,26.7086,4559500.0],["2020-04-13",26.2866,26.7517,25.2703,25.7612,3892400.0],["2020-04-14",26.2435,26.6828,25.2358,25.8818,2393200.0],["2020-04-15",24.6932,24.8741,23.7716,24.2195,2585200.0],["2020-04-16",24.142,24.4176,22.8759,23.186,3233100.0],["2020-04-17",24.142,24.8655,23.875,24.3659,5346800.0],["2020-04-20",23.5822,24.5296,23.2807,23.7286,3636300.0],["2020-04-21",22.9103,23.5219,22.6864,23.1343,2592100.0],["2020-04-22",23.8233,23.8233,22.8759,23.5219,3398700.0],["2020-04-23",23.9784,24.7621,23.6769,23.987,2631000.0],["2020-04-24",24.3143,24.5124,23.6424,24.1162,2659300.0],["2020-04-27",24.0386,24.6846,23.9353,24.4348,1503700.0],["2020-04-28",24.9774,25.0894,23.8492,24.1506,2879600.0],["2020-04-29",25.098,25.5631,24.7707,24.9861,3109200.0],["2020-04-30",24.6674,24.6674,23.5046,23.6855,3258100.0],["2020-05-01",23.2376,23.3065,22.385,22.919,2404500.0],["2020-05-04",22.3505,22.6778,21.9199,22.6347,2530400.0],["2020-05-05",23.2118,24.2195,23.0568,23.5219,2488600.0],["2020-05-06",23.5822,23.875,22.6089,22.6261,1400100.0],["2020-05-07",24.2884,24.8396,23.608,23.72,3241800.0],["2020-05-08",24.2023,25.1497,24.1678,25.0033,1875200.0],["2020-05-11",22.9706,23.7803,22.695,23.6511,2805900.0],["2020-05-12",23.5822,23.987,22.4366,22.4711,2324600.0],["2020-05-13",22.4108,22.6778,21.0155,21.1792,2611600.0],["2020-05-14",20.6734,21.493,20.098,21.4756,5888300.0],["2020-05-15",21.2925,21.65,21.0396,21.6413,3761800.0],["2020-05-18",22.7486,23.4985,22.6353,23.0102,4787200.0],["2020-05-19",23.1672,24.2745,22.5132,23.7077,3498300.0],["2020-05-20",23.978,24.3879,23.7688,23.9868,2607400.0],["2020-05-21",23.978,24.2919,23.8124,24.1524,2005800.0],["2020-05-22",24.1088,24.2222,23.7775,24.0565,1487200.0],["2020-05-26",24.632,25.7045,24.632,25.4254,2787200.0],["2020-05-27",26.2015,26.4718,25.7481,26.1317,1832400.0],["2020-05-28",26.4979,26.5328,25.3644,25.4952,1817400.0],["2020-05-29",25.2075,25.9573,25.0069,25.6086,2673000.0],["2020-06-01",25.5039,26.123,25.2249,25.8004,1628100.0],["2020-06-02",25.9486,27.1344,25.9486,26.9513,3898000.0],["2020-06-03",27.3873,28.1807,27.3786,27.8233,2322300.0],["2020-06-04",27.6053,27.9628,27.0472,27.6838,1781200.0],["2020-06-05",28.9132,29.2358,28.3813,28.5295,2757800.0],["2020-06-08",29.1224,29.6892,28.5382,28.7562,2610200.0],["2020-06-09",28.0412,28.2505,27.4745,27.8407,2126200.0],["2020-06-10",27.7884,27.8407,26.899,26.9252,2391200.0],["2020-06-11",25.5039,25.905,24.1437,24.5361,2749600.0],["2020-06-12",25.6957,25.9224,24.7889,25.6347,1649900.0],["2020-06-15",24.7105,25.905,24.4576,25.6609,1625700.0],["2020-06-16",27.117,27.117,25.9922,26.8641,2284300.0],["2020-06-17",27.0908,27.0908,26.184,26.3584,1527300.0],["2020-06-18",26.0445,26.6113,25.8353,26.1492,1827900.0],["2020-06-19",26.7944,26.7944,25.8353,26.062,2920900.0],["2020-06-22",25.8178,26.4107,25.4167,26.2887,1782700.0],["2020-06-23",26.6374,26.681,25.7306,25.9835,2538400.0],["2020-06-24",25.4516,25.5475,24.2309,24.2745,2011500.0],["2020-06-25",24.0478,24.3355,23.5159,24.0129,3506700.0],["2020-06-26",23.8037,24.2309,23.7077,23.9344,3512800.0],["2020-06-29",24.1786,24.3704,23.8298,24.0216,2023500.0],["2020-06-30",23.7949,24.7018,23.5072,24.5361,2901900.0],["2020-07-01",24.6146,25.469,24.5622,24.8848,2582000.0],["2020-07-02",25.4778,26.062,25.3034,25.6173,1956800.0],["2020-07-06",26.2189,26.463,25.5388,25.9486,2037000.0],["2020-07-07",25.5824,25.9835,25.2685,25.4778,1758100.0],["2020-07-08",25.4429,25.5911,24.1088,24.1873,2460100.0],["2020-07-09",24.353,24.3878,23.1846,23.4549,2232900.0],["2020-07-10",23.2631,24.5535,23.2631,24.5186,1781800.0],["2020-07-13",25.6521,26.341,25.5039,25.9399,2843400.0],["2020-07-14",25.7917,26.2189,25.347,25.844,2529900.0],["2020-07-15",26.4979,27.1955,26.3933,26.7159,2135400.0],["2020-07-16",26.5677,26.7072,26.0009,26.123,2439100.0],["2020-07-17",26.2276,26.9164,26.2189,26.4718,1888500.0],["2020-07-20",26.3323,26.463,25.3557,25.4254,1619100.0],["2020-07-21",25.5824,26.2625,25.5824,25.9835,2018400.0],["2020-07-22",25.7742,26.4194,25.626,26.3584,1583800.0],["2020-07-23",26.2974,27.0036,25.8701,26.4892,1921700.0],["2020-07-24",26.5851,27.0124,26.3061,26.6636,1553300.0],["2020-07-27",26.6287,27.6837,26.6026,27.3437,2389600.0],["2020-07-28",27.056,27.1344,26.184,26.3497,2715400.0],["2020-07-29",26.5764,27.4483,26.4718,27.3437,2463700.0],["2020-07-30",26.838,27.1431,26.2451,26.8641,2369300.0],["2020-07-31",26.8031,27.5355,26.6461,27.3175,8099900.0],["2020-08-03",27.4047,27.8494,27.3611,27.4222,3977400.0],["2020-08-04",27.8494,28.6341,27.6925,28.2331,3885800.0],["2020-08-05",28.6516,28.948,28.451,28.7039,3937500.0],["2020-08-06",29.4799,30.0641,29.0701,29.1137,3692200.0],["2020-08-07",29.8636,29.8636,28.4946,28.887,4069100.0],["2020-08-10",29.2968,30.6396,29.166,30.4129,4003100.0],["2020-08-11",31.1017,31.4941,30.6221,30.9448,3023500.0],["2020-08-12",31.311,31.4854,30.16,30.4129,2317600.0],["2020-08-13",30.16,30.6657,30.0205,30.4826,1818700.0],["2020-08-14",30.465,30.8872,30.3243,30.8696,2245100.0],["2020-08-17",30.94,31.2038,30.166,30.2364,1969300.0],["2020-08-18",30.1924,30.6761,29.8494,30.3331,2002200.0],["2020-08-19",30.21,30.4475,29.3745,29.5328,1955900.0],["2020-08-20",29.137,29.3305,28.838,29.1106,1982700.0],["2020-08-21",28.8732,28.9611,28.3279,28.4686,1895900.0],["2020-08-24",28.7501,29.6823,28.6885,29.524,1793700.0],["2020-08-25",29.7527,30.0429,29.225,29.4009,1632700.0],["2020-08-26",29.3921,29.5152,28.7764,29.4536,2238600.0],["2020-08-27",29.48,29.5152,28.9436,29.2338,2331000.0],["2020-08-28",29.3921,29.4361,28.7237,29.2074,1489000.0],["2020-08-31",29.2602,29.3041,28.6885,28.6973,1591900.0],["2020-09-01",28.4774,29.3833,28.2576,29.3833,1670600.0],["2020-09-02",29.48,29.8846,29.0931,29.8758,2100500.0],["2020-09-03",29.9286,30.0517,28.7677,29.2074,2109500.0],["2020-09-04",29.4976,29.6911,28.838,29.181,2047400.0],["2020-09-08",28.6445,28.794,27.7299,28.1608,2436100.0],["2020-09-09",28.3455,28.5038,27.9849,28.4335,1368600.0],["2020-09-10",28.6006,28.794,28.2488,28.3631,1791700.0],["2020-09-11",28.5478,29.48,28.4862,29.3481,2115700.0],["2020-09-14",29.4624,29.7263,29.0843,29.6295,1554000.0],["2020-09-15",29.6295,29.6735,28.9963,28.9963,1647900.0],["2020-09-16",29.0931,29.6208,28.7149,29.3305,1928600.0],["2020-09-17",28.4598,30.5442,28.3191,30.465,3444400.0],["2020-09-18",30.7553,31.3357,29.6208,29.911,6327200.0],["2020-09-21",29.1986,29.2338,27.3429,27.8002,2825000.0],["2020-09-22",27.6771,27.897,27.3869,27.4836,2094400.0],["2020-09-23",27.3957,28.0905,27.1758,27.1934,2006400.0],["2020-09-24",27.0439,27.3429,26.4898,26.9911,1910100.0],["2020-09-25",26.7361,26.8944,26.3579,26.7537,2000300.0],["2020-09-28",27.3957,27.7035,27.167,27.2198,1434200.0],["2020-09-29",27.1758,27.1758,26.182,26.2612,1600500.0],["2020-09-30",26.4195,27.3341,26.3755,27.0087,2333800.0],["2020-10-01",26.9296,27.167,26.182,26.2787,1981100.0],["2020-10-02",25.9357,27.1318,25.7686,26.8856,1552800.0],["2020-10-05",27.0439,27.941,27.0175,27.7299,1586300.0],["2020-10-06",28.0729,28.6885,27.4836,27.5188,1561100.0],["2020-10-07",27.8266,28.0289,27.2022,27.2198,2115100.0],["2020-10-08",27.5628,28.0201,27.3605,28.0201,1239200.0],["2020-10-09",28.1081,28.3895,27.2374,27.554,1865100.0],["2020-10-12",27.3693,27.4133,25.8478,25.9621,3649500.0],["2020-10-13",25.8302,26.3491,25.6631,25.9006,2173100.0],["2020-10-14",25.7686,26.8152,25.5576,26.2172,2120000.0],["2020-10-15",25.839,26.2524,25.6543,26.0853,1166500.0],["2020-10-16",26.1908,26.2787,25.6367,25.7511,1736500.0],["2020-10-19",25.7511,25.9445,25.3465,25.3993,1515800.0],["2020-10-20",25.6455,25.7247,24.6605,24.6781,2007300.0],["2020-10-21",24.5022,24.6165,23.6403,23.9657,3455000.0],["2020-10-22",24.0625,24.6341,24.0185,24.555,2552000.0],["2020-10-23",24.7133,25.0123,24.212,24.256,1629300.0],["2020-10-26",23.9657,23.9657,23.2533,23.5963,1987900.0],["2020-10-27",23.482,23.7107,22.9543,23.0071,3015200.0],["2020-10-28",22.409,23.0599,22.2507,22.6113,2833900.0],["2020-10-29",22.4266,23.6579,22.4178,23.5524,2491000.0],["2020-10-30",23.4644,24.2999,23.2358,24.2823,3016800.0],["2020-11-02",24.6341,24.8804,24.3175,24.6869,2695500.0],["2020-11-03",24.5989,24.6517,23.4644,23.7634,3184400.0],["2020-11-04",23.9042,23.9569,22.9103,23.4468,1953100.0],["2020-11-05",22.8312,24.6429,22.8312,24.0449,3778300.0],["2020-11-06",24.0625,24.8804,23.7986,24.0361,2970600.0],["2020-11-09",25.6103,26.8328,24.9507,25.4696,3954300.0],["2020-11-10",25.795,26.7009,25.3993,26.481,3732600.0],["2020-11-11",26.7361,27.7035,26.7009,26.868,3968700.0],["2020-11-12",26.5338,26.8152,26.1468,26.5074,2638700.0],["2020-11-13",26.8361,27.4934,26.8361,27.4401,2732000.0],["2020-11-16",28.2485,28.9059,27.6711,28.7815,4326700.0],["2020-11-17",28.5239,28.9503,28.1774,28.6216,3007900.0],["2020-11-18",28.8703,29.5632,28.6749,28.8259,3256700.0],["2020-11-19",28.8703,29.048,28.3285,28.5594,2743900.0],["2020-11-20",28.7104,29.9097,28.6216,29.7587,2933400.0],["2020-11-23",30.2295,32.0594,30.2295,31.8195,4581300.0],["2020-11-24",32.1838,34.4401,32.1838,34.3335,6318500.0],["2020-11-25",33.9693,34.3868,33.152,33.9071,3442500.0],["2020-11-27",34.2535,35.0086,34.0048,34.4401,2427000.0],["2020-11-30",34.1025,34.1469,32.9388,33.1343,3320300.0],["2020-12-01",33.6672,33.8893,33.2142,33.3119,2424300.0],["2020-12-02",33.1609,33.9782,33.0898,33.6228,2798800.0],["2020-12-03",33.8271,34.3424,33.5962,33.8716,2267300.0],["2020-12-04",34.1025,35.4439,33.9337,35.1507,2861600.0],["2020-12-07",34.8754,34.9731,33.7561,33.9959,1981100.0],["2020-12-08",33.7117,34.3868,33.6672,34.218,1624500.0],["2020-12-09",34.5644,35.0175,34.2446,34.6977,1778700.0],["2020-12-10",34.2802,34.9464,34.2446,34.7421,1793700.0],["2020-12-11",34.3424,35.053,34.3068,34.9731,1696700.0],["2020-12-14",35.2307,35.586,34.449,34.4845,2477900.0],["2020-12-15",34.9997,35.0086,33.7738,34.067,2553900.0],["2020-12-16",34.2447,34.2447,32.9299,33.5606,2179400.0],["2020-12-17",33.8627,33.8982,33.2675,33.3475,1855700.0],["2020-12-18",33.303,33.5073,32.8411,33.4363,4424600.0],["2020-12-21",32.77,33.4452,32.5657,33.3475,1692300.0],["2020-12-22",33.4096,33.4096,32.166,32.1749,1723700.0],["2020-12-23",32.4325,32.9477,32.2459,32.6634,1263800.0],["2020-12-24",32.6101,32.77,32.3259,32.699,255800.0],["2020-12-28",32.8766,34.2624,32.8766,33.0454,1606300.0],["2020-12-29",33.152,33.5518,32.548,32.8233,1073100.0],["2020-12-30",32.7345,33.987,32.7345,33.7294,1388200.0],["2020-12-31",33.6939,34.8221,33.383,34.3868,1556400.0],["2021-01-04",34.6444,35.1774,33.8094,34.2269,2668100.0],["2021-01-05",34.3779,35.968,34.3779,35.5949,2632200.0],["2021-01-06",36.3144,38.4642,35.8348,37.9312,4689000.0],["2021-01-07",38.6418,39.0682,37.8246,37.9934,3248200.0],["2021-01-08",38.2421,38.4286,37.4337,38.3398,3449300.0],["2021-01-11",37.4515,38.6063,37.2205,38.2954,2159500.0],["2021-01-12",38.6596,40.8271,38.1533,40.6317,3698600.0],["2021-01-13",41.0403,41.7509,39.9477,40.2319,2976800.0],["2021-01-14",40.303,40.8182,40.2319,40.2408,2216200.0],["2021-01-15",40.1253,40.5695,39.3791,40.4718,2531500.0],["2021-01-19",40.8449,41.0314,39.5301,39.9654,2465300.0],["2021-01-20",40.1786,40.2941,38.855,39.2015,1766200.0],["2021-01-21",39.3702,39.5834,38.3931,38.6063,1742600.0],["2021-01-22",38.0111,38.8461,37.7979,38.553,1457300.0],["2021-01-25",38.2243,38.784,37.4426,38.6152,2102600.0],["2021-01-26",39.0416,39.2992,37.2116,37.2916,2150400.0],["2021-01-27",36.5099,37.0784,35.4172,36.3144,3581200.0],["2021-01-28",36.8652,37.6647,36.5809,37.487,3499000.0],["2021-01-29",37.3449,38.171,36.421,36.7586,4684900.0],["2021-02-01",37.2116,38.4819,37.2028,38.171,2131800.0],["2021-02-02",38.7751,38.9439,37.8956,38.553,1786200.0],["2021-02-03",38.704,39.2814,37.9134,38.02,1992700.0],["2021-02-04",37.9489,38.8017,37.5847,38.3487,1774700.0],["2021-02-05",38.8106,39.7078,37.9756,38.322,1217100.0],["2021-02-08",38.8017,39.4591,38.4908,39.0593,1443800.0],["2021-02-09",39.1215,39.2903,38.553,39.0771,1431900.0],["2021-02-10",39.4591,39.4591,37.4426,38.4109,1939900.0],["2021-02-11",38.6241,38.6418,37.6913,38.3398,1444400.0],["2021-02-12",38.0893,39.7174,38.0267,39.6816,1494400.0],["2021-02-16",39.8963,40.755,39.2522,40.4688,2338600.0],["2021-02-17",40.1557,40.6566,39.4401,40.3078,1804700.0],["2021-02-18",40.5672,41.8106,38.3309,39.2433,3421500.0],["2021-02-19",39.7979,41.0145,39.4222,40.934,2241400.0],["2021-02-22",41.0413,42.4457,40.5404,41.9269,2543000.0],["2021-02-23",41.9179,42.0432,39.9947,41.8195,1566900.0],["2021-02-24",41.739,43.7249,41.739,43.4834,2143300.0],["2021-02-25",43.4565,43.4744,41.3902,41.739,1496700.0],["2021-02-26",41.6317,41.6317,39.7263,40.5046,2101100.0],["2021-03-01",41.2291,42.0074,40.8356,41.0592,1645700.0],["2021-03-02",41.0771,41.4438,40.5851,41.1576,1868200.0],["2021-03-03",41.3007,42.7678,41.3007,41.9716,2470600.0],["2021-03-04",41.8911,42.3473,39.7979,40.7282,2910200.0],["2021-03-05",41.2918,42.231,39.3059,42.1505,2987800.0],["2021-03-08",42.5709,45.353,42.4904,44.3511,7132900.0],["2021-03-09",44.2527,44.5568,43.0361,43.054,2763200.0],["2021-03-10",43.2061,44.2706,42.5441,44.1274,2093200.0],["2021-03-11",45.1025,45.6482,44.5031,45.2098,2637400.0],["2021-03-12",45.2903,45.836,43.7517,44.0648,1698200.0],["2021-03-15",44.3332,45.5676,43.9754,45.514,1926900.0],["2021-03-16",45.5319,45.6213,43.2687,43.7517,2225500.0],["2021-03-17",43.3403,44.8162,43.2955,44.7983,1840100.0],["2021-03-18",44.7268,45.3261,43.0719,43.2508,1915300.0],["2021-03-19",43.0629,43.6802,41.5959,43.0898,4339600.0],["2021-03-22",43.1971,43.3402,41.6048,41.9269,1747400.0],["2021-03-23",41.1486,41.5065,39.7084,40.0662,2988900.0],["2021-03-24",40.6209,40.9966,39.9857,40.0305,1634000.0],["2021-03-25",39.6011,40.6924,38.796,40.4241,1623600.0],["2021-03-26",41.1486,41.5333,40.4151,41.3275,1446400.0],["2021-03-29",41.1486,42.4547,41.0771,41.1218,1875000.0],["2021-03-30",40.925,41.3633,40.2899,40.6388,1579600.0],["2021-03-31",40.5225,41.1755,39.288,40.594,3187500.0],["2021-04-01",40.9071,41.578,40.272,41.0681,1854000.0],["2021-04-05",41.7748,41.8822,40.2452,40.6298,1560800.0],["2021-04-06",40.4598,40.9697,40.2183,40.7998,1650000.0],["2021-04-07",41.0413,41.3544,40.4777,41.2202,1211200.0],["2021-04-08",41.0324,41.3186,39.9768,40.7193,1925700.0],["2021-04-09",40.7193,41.3454,40.7014,41.1576,1286400.0],["2021-04-12",41.5154,41.5691,40.4509,40.6745,1541100.0],["2021-04-13",40.5761,40.7908,39.6458,40.433,1529600.0],["2021-04-14",40.7014,42.6694,40.6835,42.24,2449300.0],["2021-04-15",42.5888,42.8393,41.7748,42.3741,1291700.0],["2021-04-16",42.732,43.2329,42.0163,42.3205,1304700.0],["2021-04-19",42.4904,42.732,41.5691,41.9627,1499000.0],["2021-04-20",41.5959,41.9716,40.4867,41.3544,1992700.0],["2021-04-21",41.3275,42.7499,40.7014,42.6783,1595400.0],["2021-04-22",42.7409,43.2329,42.1237,42.1774,1972100.0],["2021-04-23",42.2579,42.7946,41.8374,42.3294,1523800.0],["2021-04-26",42.7588,43.6623,42.571,43.3581,2089000.0],["2021-04-27",43.3581,44.2258,42.7946,43.8233,1466000.0],["2021-04-28",44.0201,44.9057,43.7428,44.3332,1639300.0],["2021-04-29",45.0309,45.1383,43.9306,44.3958,1496900.0],["2021-04-30",43.9217,44.4942,43.4118,43.5013,1087700.0],["2021-05-03",43.9754,44.8967,43.9217,44.3779,1966300.0],["2021-05-04",43.9396,44.6999,43.224,44.3869,2210000.0],["2021-05-05",44.6999,45.3708,44.2258,44.7983,1953200.0],["2021-05-06",43.5192,46.7395,43.1524,46.6679,3593900.0],["2021-05-07",47.2583,49.3873,46.9273,49.2889,3743700.0],["2021-05-10",49.8078,50.0672,48.779,48.8864,2904900.0],["2021-05-11",48.0366,49.8167,47.312,48.6359,2922900.0],["2021-05-12",48.5017,49.0295,48.0276,48.2423,2369000.0],["2021-05-13",48.3049,49.0295,47.1241,47.9203,2043500.0],["2021-05-14",48.3611,49.1707,48.0192,48.8828,1450600.0],["2021-05-17",48.577,49.3956,48.3251,49.1257,2005800.0],["2021-05-18",49.5125,51.4466,49.0627,49.0897,3714300.0],["2021-05-19",48.2351,48.3881,46.9937,47.6324,2580300.0],["2021-05-20",47.5874,47.8663,46.2471,46.8498,2670800.0],["2021-05-21",47.4705,48.0192,47.0297,47.0747,1226800.0],["2021-05-24",47.4795,47.9473,47.1646,47.7044,1222500.0],["2021-05-25",47.7943,48.8108,46.5439,46.5889,2090500.0],["2021-05-26",46.5529,46.9667,45.9322,46.7688,2081100.0],["2021-05-27",47.2906,47.7673,47.2276,47.5245,2080100.0],["2021-05-28",47.6774,47.9653,47.1017,47.8303,1271600.0],["2021-06-01",48.7479,49.7284,48.577,49.6474,2434300.0],["2021-06-02",49.8454,49.8723,48.9728,49.0357,1294300.0],["2021-06-03",48.6489,49.5395,48.2351,49.4945,1318700.0],["2021-06-04",49.7914,50.3131,49.2427,49.8004,1323700.0],["2021-06-07",50.601,50.8979,49.7104,49.9713,1095000.0],["2021-06-08",49.4406,50.3401,48.9368,49.9803,1336500.0],["2021-06-09",50.0073,50.0972,48.9458,49.9263,1259200.0],["2021-06-10",50.1962,50.4841,48.3161,48.3431,2016200.0],["2021-06-11",48.7569,49.3776,48.0912,48.397,1274400.0],["2021-06-14",48.3881,48.7299,47.1466,47.3985,2180200.0],["2021-06-15",47.6504,48.2081,46.8318,48.1182,1850800.0],["2021-06-16",48.1002,48.1002,46.7958,47.1197,1884500.0],["2021-06-17",46.8498,46.9577,44.0701,44.9787,4118500.0],["2021-06-18",44.358,45.1136,43.7822,43.8992,4299200.0],["2021-06-21",44.7988,47.0837,44.7268,46.2561,3540700.0],["2021-06-22",46.5079,46.8138,45.5814,46.1751,1840600.0],["2021-06-23",46.427,46.9937,45.9142,45.9592,1653300.0],["2021-06-24",46.1211,46.391,45.6444,45.7073,1781200.0],["2021-06-25",46.0941,46.6969,45.8243,46.1751,2099300.0],["2021-06-28",46.2201,46.2201,43.9352,44.0611,2380100.0],["2021-06-29",44.5559,45.2665,43.8902,44.25,1843600.0],["2021-06-30",44.367,46.391,44.259,46.2831,4119500.0],["2021-07-01",48.442,49.0627,46.8228,47.1556,2783700.0],["2021-07-02",47.0387,47.1376,46.0132,46.409,1512000.0],["2021-07-06",46.472,46.472,44.277,44.8347,2116900.0],["2021-07-07",44.8617,45.6264,44.0521,45.0596,1559500.0],["2021-07-08",44.1511,45.4105,43.4854,44.6638,1852200.0],["2021-07-09",45.5094,45.9862,44.9517,45.5724,1269700.0],["2021-07-12",44.8797,45.8333,44.5289,45.5184,1206400.0],["2021-07-13",45.5274,45.5274,44.367,44.7718,1162200.0],["2021-07-14",44.8527,45.4824,44.34,44.6098,946600.0],["2021-07-15",44.1331,44.9067,43.7912,44.1151,918500.0],["2021-07-16",44.214,44.6458,42.0731,42.4239,2301300.0],["2021-07-19",41.2365,41.6772,40.6967,41.3534,1732400.0],["2021-07-20",41.5423,42.7657,41.1555,42.235,1612800.0],["2021-07-21",42.8827,43.1255,42.4059,43.0896,2347500.0],["2021-07-22",42.7118,42.8197,41.8841,42.4779,1380100.0],["2021-07-23",42.6937,43.0536,41.9831,42.5588,1808600.0],["2021-07-26",42.6488,43.0176,41.9831,42.8917,1824300.0],["2021-07-27",42.3249,43.0896,41.4254,42.6128,2274600.0],["2021-07-28",42.8017,43.3324,42.2889,42.9276,1442600.0],["2021-07-29",43.5124,43.5304,42.6128,42.8467,1604800.0],["2021-07-30",42.8557,44.1511,42.4329,42.5048,4314300.0],["2021-08-02",42.6938,42.9546,41.2994,41.3444,2771900.0],["2021-08-03",41.5063,41.8931,40.4268,41.7852,2851100.0],["2021-08-04",41.5243,41.9021,40.4088,40.5258,2457600.0],["2021-08-05",40.5888,41.3174,40.5528,40.6517,1755300.0],["2021-08-06",41.1735,41.6952,40.9306,41.5513,2051500.0],["2021-08-09",41.4883,42.5048,41.0565,42.3429,3726100.0],["2021-08-10",41.7222,43.8452,41.6502,43.0176,3693800.0],["2021-08-11",43.4044,44.232,42.8197,43.4584,2404700.0],["2021-08-12",43.3325,44.4749,42.3249,44.1061,2915500.0],["2021-08-13",43.9522,44.9297,43.5811,43.7893,2316500.0],["2021-08-16",43.029,43.1376,41.7619,41.9881,1644200.0],["2021-08-17",42.3592,42.3592,40.4132,41.2459,1720500.0],["2021-08-18",41.5537,42.5493,41.264,41.427,1931800.0],["2021-08-19",40.4223,40.8477,39.0918,39.2275,2490900.0],["2021-08-20",39.3995,40.6757,39.3995,40.2503,2259500.0],["2021-08-23",40.6848,41.0921,40.4856,40.549,1393000.0],["2021-08-24",40.73,41.6442,40.73,40.8296,1156400.0],["2021-08-25",40.721,41.5084,40.2775,41.3364,1359000.0],["2021-08-26",41.1373,41.4541,40.1326,40.2956,1142400.0],["2021-08-27",40.3318,41.2731,40.3318,40.9382,1729600.0],["2021-08-30",41.3093,41.3093,40.187,40.558,984400.0],["2021-08-31",40.4856,41.4541,40.4404,41.1102,1972500.0],["2021-09-01",41.083,41.1373,40.1055,40.7119,1785300.0],["2021-09-02",40.721,41.7166,40.721,41.5989,2630900.0],["2021-09-03",41.7347,41.9248,41.0016,41.1192,1268800.0],["2021-09-07",40.9925,41.8976,40.8024,41.789,1582900.0],["2021-09-08",41.8976,42.0696,40.3046,40.3589,1778500.0],["2021-09-09",39.9335,41.436,39.8611,41.0921,2064500.0],["2021-09-10",41.6261,41.8524,40.5761,41.3093,1649700.0],["2021-09-13",41.6351,42.1329,41.2007,42.0062,1487500.0],["2021-09-14",42.3049,43.0652,41.4541,41.7437,2349400.0],["2021-09-15",42.0062,44.0427,41.9157,43.8436,3018300.0],["2021-09-16",43.5721,45.2918,43.5359,44.3686,4543800.0],["2021-09-17",44.3957,45.0384,43.9432,44.441,5514600.0],["2021-09-20",42.8299,43.7259,42.3864,43.5087,2440700.0],["2021-09-21",44.0065,44.7759,43.3005,44.3414,2291600.0],["2021-09-22",45.1379,45.9978,44.9931,45.6357,2061500.0],["2021-09-23",46.5227,48.4687,46.4503,48.4144,4816500.0],["2021-09-24",48.0976,50.0889,47.7175,49.6363,5578200.0],["2021-09-27",50.4147,51.6819,50.107,50.7677,4255200.0],["2021-09-28",50.6862,51.6004,50.4147,51.2655,3526700.0],["2021-09-29",51.4103,51.4103,50.5324,51.1569,2142800.0],["2021-09-30",51.3289,51.4918,50.4147,50.5233,3671400.0],["2021-10-01",51.3289,55.4471,51.3289,55.3385,7615500.0],["2021-10-04",55.5557,56.1712,54.1347,54.9765,4170100.0],["2021-10-05",55.2299,55.7639,54.1619,54.6959,4236500.0],["2021-10-06",53.7003,54.2976,52.6051,54.1709,4244200.0],["2021-10-07",54.2886,55.8092,54.2524,54.9041,4388700.0],["2021-10-08",55.0851,55.4924,54.4696,55.2661,2126700.0],["2021-10-11",56.4156,57.3841,55.9449,56.2436,2980900.0],["2021-10-12",56.0988,56.9225,54.8769,55.1213,3146900.0],["2021-10-13",54.9946,55.3385,54.2433,54.6235,2369500.0],["2021-10-14",55.3385,55.5376,54.0442,54.7955,2267100.0],["2021-10-15",55.4019,55.4019,53.3744,53.4016,3146600.0],["2021-10-18",53.1844,55.3928,53.0214,55.1847,3569800.0],["2021-10-19",55.248,55.3114,54.1528,54.8136,3152900.0],["2021-10-20",54.8136,56.5152,54.1347,54.6868,2567600.0],["2021-10-21",54.3339,54.7955,53.6188,54.2976,2576000.0],["2021-10-22",54.5782,55.2933,53.9809,54.008,1451700.0],["2021-10-25",54.6959,55.4381,53.3563,53.5192,1905600.0],["2021-10-26",53.5826,53.5826,52.4874,52.9852,2178400.0],["2021-10-27",52.6775,52.8133,51.0302,51.356,3701800.0],["2021-10-28",51.8086,52.5779,51.3741,52.1073,1523200.0],["2021-10-29",51.7905,52.0077,50.9578,51.4103,3624700.0],["2021-11-01",51.6547,52.8766,51.6185,52.1254,1699700.0],["2021-11-02",51.6276,52.0168,50.3695,51.0573,3371400.0],["2021-11-03",51.0573,53.0033,50.0436,52.596,3941900.0],["2021-11-04",53.2025,55.0579,52.4784,52.949,2958600.0],["2021-11-05",52.8585,54.1257,52.8404,53.5826,2415000.0],["2021-11-08",54.4063,57.3388,54.2162,56.6057,3991100.0],["2021-11-09",56.479,57.4022,55.5195,57.2211,2239700.0],["2021-11-10",56.8591,58.5336,56.3432,56.9949,3615600.0],["2021-11-11",57.4746,58.072,57.366,57.7461,2068700.0],["2021-11-12",57.7188,59.5922,57.6552,58.7192,2275900.0],["2021-11-15",58.7283,59.6376,57.7188,59.6104,2744000.0],["2021-11-16",59.4558,59.865,58.3008,59.5467,3412900.0],["2021-11-17",59.674,60.6743,59.2102,59.3648,3280800.0],["2021-11-18",59.9378,61.9202,59.4831,61.4473,5345600.0],["2021-11-19",60.4288,60.4743,59.1648,59.283,2867600.0],["2021-11-22",59.7468,60.0923,59.0193,59.1193,2349300.0],["2021-11-23",59.3557,60.256,58.2827,59.3284,2368800.0],["2021-11-24",58.7737,59.7831,58.6373,59.2375,1138800.0],["2021-11-26",57.3005,57.8371,56.4093,57.1095,1396100.0],["2021-11-29",58.4736,58.9465,56.573,57.255,2443900.0],["2021-11-30",56.6639,57.6461,54.8543,55.0998,3416800.0],["2021-12-01",56.5366,56.9277,52.0624,52.0988,3835100.0],["2021-12-02",52.4717,54.2904,52.4717,53.9267,2226900.0],["2021-12-03",54.3541,55.1816,53.2083,53.8448,3344300.0],["2021-12-06",54.4723,54.6815,53.1628,53.5811,2034800.0],["2021-12-07",54.4541,55.6,54.3905,54.5815,2432700.0],["2021-12-08",54.9998,55.4636,54.4541,54.6542,1855500.0],["2021-12-09",54.0267,54.4905,53.1628,53.2174,1990000.0],["2021-12-10",55.6182,56.8185,54.4359,55.6272,2990900.0],["2021-12-13",55.4272,55.9637,54.6997,55.6727,2157200.0],["2021-12-14",55.3999,57.0186,55.1453,56.6003,3464700.0],["2021-12-15",56.4457,58.0917,55.3726,57.8007,3064300.0],["2021-12-16",58.0917,60.1105,58.0917,58.4827,2919100.0],["2021-12-17",58.7646,60.0196,58.2008,58.9374,6094500.0],["2021-12-20",58.0098,58.4554,56.5548,58.3281,2464600.0],["2021-12-21",59.1284,62.6932,59.0556,62.3749,3728600.0],["2021-12-22",62.3294,65.2395,62.3203,65.2304,3451500.0],["2021-12-23",65.1122,66.3398,64.03,65.7487,2760000.0],["2021-12-27",65.9306,67.1947,64.6302,67.1674,2191600.0],["2021-12-28",67.0401,67.9949,66.7854,67.5857,1470800.0],["2021-12-29",67.1856,67.8585,66.6763,67.0764,1824000.0],["2021-12-30",66.8036,67.0037,65.2304,65.3668,1915500.0],["2021-12-31",65.2122,65.2486,63.7481,64.3664,2251000.0],["2022-01-03",65.0576,65.7578,63.739,64.1937,2637600.0],["2022-01-04",64.8848,65.6578,64.1573,64.6847,2867300.0],["2022-01-05",65.6487,65.7305,62.675,62.7205,3275000.0],["2022-01-06",63.1297,63.4571,60.6198,62.966,2915100.0],["2022-01-07",62.9751,63.8208,62.7205,62.8751,1763600.0],["2022-01-10",62.2294,62.3658,59.8559,61.3564,2573100.0],["2022-01-11",61.4109,63.2479,60.638,62.8932,2226200.0],["2022-01-12",63.648,64.3937,61.3746,61.7474,3185100.0],["2022-01-13",60.8744,61.8111,59.5649,59.6376,2951700.0],["2022-01-14",58.8647,60.7744,58.0371,60.4197,2966000.0],["2022-01-18",60.4561,62.2749,60.2833,62.0657,3112400.0],["2022-01-19",62.2749,63.0751,60.7016,60.838,3702700.0],["2022-01-20",61.0563,61.3473,58.4282,58.4736,2790100.0],["2022-01-21",58.41,61.0472,57.3824,60.0196,7154000.0],["2022-01-24",59.1102,63.1388,58.992,62.1657,7000200.0],["2022-01-25",61.8475,65.7033,60.1651,64.9848,6337200.0],["2022-01-26",64.9121,65.9033,60.7562,61.6565,4869300.0],["2022-01-27",62.4204,64.13,60.9835,62.1839,3826900.0],["2022-01-28",62.4113,64.6938,62.1567,64.6575,3461200.0],["2022-01-31",64.1118,64.2391,61.6565,62.6295,2978100.0],["2022-02-01",63.4934,67.9585,63.1115,67.713,5439600.0],["2022-02-02",67.2401,68.9407,65.2031,67.8039,4016200.0],["2022-02-03",67.1856,67.8221,66.0579,66.9309,3507900.0],["2022-02-04",66.7763,68.9225,66.3853,68.2586,3544800.0],["2022-02-07",68.1677,69.0953,65.2577,65.8942,3568800.0],["2022-02-08",65.867,66.6672,64.13,66.5945,2121600.0],["2022-02-09",67.2947,67.7585,66.0852,66.4217,1849800.0],["2022-02-10",65.9033,69.5045,65.1213,67.0764,4033000.0],["2022-02-11",66.9673,70.2411,65.7305,69.7864,4717700.0],["2022-02-14",68.9191,69.0469,63.2405,65.2399,5943100.0],["2022-02-15",64.3178,66.4815,61.1224,65.9337,4017500.0],["2022-02-16",63.1036,69.2021,62.8753,67.9422,5741900.0],["2022-02-17",67.3306,70.5442,67.1023,69.5582,4559500.0],["2022-02-18",69.4304,69.9873,66.2259,66.8923,3062100.0],["2022-02-22",69.2386,70.1059,66.3993,67.4036,4612600.0],["2022-02-23",67.0293,69.0469,67.0293,67.997,3430300.0],["2022-02-24",70.3707,72.8631,69.1017,71.7219,6971200.0],["2022-02-25",71.2837,72.8631,68.7365,72.5801,4681100.0],["2022-02-28",73.1917,74.1503,72.3883,74.1229,6488200.0],["2022-03-01",74.8259,77.3274,73.9312,75.182,4542900.0],["2022-03-02",76.6884,78.8977,75.9397,77.3183,4422500.0],["2022-03-03",77.72,80.331,76.8709,79.5185,5754200.0],["2022-03-04",79.2629,83.8916,78.9616,83.3073,8087700.0],["2022-03-07",84.0103,91.7704,83.9555,87.3608,9925200.0],["2022-03-08",84.8319,91.5513,83.1247,85.1606,8582500.0],["2022-03-09",81.7096,84.4302,77.3274,84.3024,7765300.0],["2022-03-10",86.1101,90.9487,85.0328,88.785,7326200.0],["2022-03-11",85.1332,89.5337,85.1332,87.6895,3663900.0],["2022-03-14",87.6895,87.9816,83.5355,86.667,3781100.0],["2022-03-15",85.2793,86.8496,80.9427,86.6031,5288800.0],["2022-03-16",86.7309,88.1003,78.7242,80.4862,7324300.0],["2022-03-17",82.5769,84.2568,80.9336,84.1837,5448500.0],["2022-03-18",85.1697,87.2239,84.6219,86.9591,9451700.0],["2022-03-21",89.9993,93.6694,89.1594,92.4916,5205300.0],["2022-03-22",92.9207,94.1898,89.9262,91.2957,3603100.0],["2022-03-23",92.8842,95.76,92.1356,94.5732,4220800.0],["2022-03-24",95.2122,98.4258,94.5549,97.1386,4466100.0],["2022-03-25",97.2299,100.2426,97.0747,99.987,3602200.0],["2022-03-28",97.1934,97.8598,94.071,95.97,3602200.0],["2022-03-29",87.863,91.3048,81.2805,91.0948,7748900.0],["2022-03-30",93.2403,96.0339,91.7704,92.2178,2952700.0],["2022-03-31",92.2086,97.2299,91.9347,94.0893,4350000.0],["2022-04-01",93.1855,95.8513,89.3785,91.1039,3943700.0],["2022-04-04",93.5324,93.9159,91.1313,92.8842,3365300.0],["2022-04-05",93.8702,95.8422,93.0851,93.8246,3040900.0],["2022-04-06",95.3035,100.1422,93.1581,93.4776,4766200.0],["2022-04-07",94.0345,96.9469,93.9798,96.0522,2840600.0],["2022-04-08",97.9694,100.7904,96.1709,98.7911,3849400.0],["2022-04-11",98.5993,98.7454,94.9657,97.732,2656700.0],["2022-04-12",99.0101,101.2012,97.9603,100.2609,3141900.0],["2022-04-13",102.4063,103.6115,95.97,99.5214,3211700.0],["2022-04-14",98.0789,100.7904,97.376,98.9736,3082800.0],["2022-04-18",98.8641,101.959,97.376,100.4526,2700300.0],["2022-04-19",100.2883,100.973,96.3717,97.6864,3646700.0],["2022-04-20",96.7643,97.9694,92.9664,96.9012,3175900.0],["2022-04-21",96.9925,96.9925,90.2001,90.7114,3313600.0],["2022-04-22",90.4923,93.1946,87.9451,88.502,3684000.0],["2022-04-25",86.4844,87.4612,82.4126,86.2287,5061500.0],["2022-04-26",88.0273,90.2823,84.6767,86.7309,4388100.0],["2022-04-27",87.5617,89.3602,84.6493,88.6572,2378200.0],["2022-04-28",88.7303,90.5836,86.6852,89.9628,1976600.0],["2022-04-29",90.9122,92.1173,88.0181,88.4016,2980500.0],["2022-05-02",87.8812,90.191,86.5848,88.0455,2795400.0],["2022-05-03",87.5069,93.4046,87.023,91.8982,2763700.0],["2022-05-04",93.0851,93.3955,89.7984,93.149,2864900.0],["2022-05-05",93.6328,97.3942,88.5659,91.5604,3735300.0],["2022-05-06",91.6243,92.0625,87.4978,91.1313,2944900.0],["2022-05-09",88.5659,88.8398,82.2209,82.9695,3551000.0],["2022-05-10",85.0967,87.1965,82.4491,85.2245,2770400.0],["2022-05-11",86.5118,89.5063,85.1332,87.2695,3358300.0],["2022-05-12",87.4886,90.5014,85.1697,90.0449,2826600.0],["2022-05-13",92.4283,97.58,92.1716,95.2058,3517600.0],["2022-05-16",97.2683,101.1642,96.5808,98.0933,3192200.0],["2022-05-17",99.8258,100.3758,94.0783,99.4133,3082200.0],["2022-05-18",98.845,99.4592,91.1358,93.1433,3940100.0],["2022-05-19",91.8416,93.8583,89.4307,91.9882,3020700.0],["2022-05-20",93.1983,93.7208,84.9574,87.8082,3684400.0],["2022-05-23",88.5232,93.1983,88.2207,92.6666,2593400.0],["2022-05-24",91.6674,92.5658,90.0816,91.7774,2294600.0],["2022-05-25",90.6957,93.7116,90.3291,92.1899,2267000.0],["2022-05-26",91.4291,92.1166,87.1849,88.6516,3553000.0],["2022-05-27",87.9549,87.9549,84.4532,87.7441,4033400.0],["2022-05-31",89.5591,93.2349,88.7707,90.5399,6283200.0],["2022-06-01",90.6866,91.2091,86.2957,87.5516,2877400.0],["2022-06-02",87.6066,90.6041,86.9832,89.3849,2145500.0],["2022-06-03",88.6607,88.9724,86.2315,87.8724,1980900.0],["2022-06-06",88.6882,88.9816,85.6449,86.4515,2877100.0],["2022-06-07",85.5257,86.2774,84.2974,84.7007,3898300.0],["2022-06-08",82.5007,85.6816,81.1074,82.354,4520400.0],["2022-06-09",81.584,84.0224,80.1723,81.4832,4250100.0],["2022-06-10",81.2265,84.7374,80.0348,80.4107,3466100.0],["2022-06-13",78.9532,81.529,77.5506,79.1915,4311100.0],["2022-06-14",80.0807,86.8732,80.0807,85.4799,5720500.0],["2022-06-15",84.7557,86.4057,82.684,84.3982,4799900.0],["2022-06-16",81.8682,87.4965,81.5932,83.0598,5236200.0],["2022-06-17",80.5482,82.8673,79.109,79.6865,8468100.0],["2022-06-21",81.5199,83.894,81.4557,83.1699,4391700.0],["2022-06-22",80.374,82.6565,79.9523,81.199,4334800.0],["2022-06-23",81.2907,81.6115,73.6548,73.884,4906800.0],["2022-06-24",74.709,78.0548,73.6823,76.3773,8492100.0],["2022-06-27",77.459,80.0623,76.744,79.5857,2772700.0],["2022-06-28",81.2632,83.179,79.6315,80.5023,2411500.0],["2022-06-29",80.8507,81.6757,78.119,79.1731,2325800.0],["2022-06-30",77.7248,79.5948,76.6248,78.5865,2825200.0],["2022-07-01",77.7706,79.9615,76.2306,78.174,2304000.0],["2022-07-05",75.644,77.8623,74.984,76.5881,3560400.0],["2022-07-06",76.1665,77.4773,73.0681,76.6248,3250300.0],["2022-07-07",78.724,79.769,77.3582,77.5782,2752600.0],["2022-07-08",78.614,78.999,75.8548,78.834,2599800.0],["2022-07-11",77.2298,79.7048,77.2298,79.1457,2307500.0],["2022-07-12",78.2107,80.3282,77.4682,78.2932,2248000.0],["2022-07-13",77.734,79.9157,77.129,78.4123,1800100.0],["2022-07-14",75.479,76.1665,72.5823,73.9298,3470900.0],["2022-07-15",74.9381,77.7615,74.1314,77.5048,2430300.0],["2022-07-18",78.0365,79.6498,73.7006,76.6615,4474300.0],["2022-07-19",76.6706,80.3923,76.4415,79.6682,2563000.0],["2022-07-20",78.4673,79.3015,77.2481,78.4582,1708800.0],["2022-07-21",76.8998,78.339,76.4415,78.2015,1748400.0],["2022-07-22",78.4123,80.0715,77.4773,77.7431,1916400.0],["2022-07-25",78.6781,82.8123,78.2656,82.7573,1979700.0],["2022-07-26",83.9399,84.6274,82.0698,82.8674,1766900.0],["2022-07-27",82.959,87.4232,81.8773,86.7449,2853800.0],["2022-07-28",87.4416,89.1832,85.8649,86.1215,2189900.0],["2022-07-29",87.3682,88.0282,85.9199,87.5332,1856100.0],["2022-08-01",87.1207,87.3407,84.5999,86.5707,2251200.0],["2022-08-02",86.1215,92.8408,86.1215,89.9899,3898700.0],["2022-08-03",91.6674,93.6933,88.3857,88.8441,2750100.0],["2022-08-04",88.4591,92.2358,86.5524,90.7966,2349400.0],["2022-08-05",90.2557,92.4283,90.1274,91.7133,1648700.0],["2022-08-08",92.3458,93.8583,90.3932,91.1541,2122400.0],["2022-08-09",91.8783,94.3074,91.6766,94.0508,2184600.0],["2022-08-10",96.4617,96.4617,92.8133,93.785,1802700.0],["2022-08-11",94.7566,95.7833,93.5374,93.8399,1331600.0],["2022-08-12",93.3246,96.2971,92.9473,96.1866,1172200.0],["2022-08-15",93.3614,94.797,91.8522,94.4473,2273000.0],["2022-08-16",95.4504,97.0885,94.8891,94.9995,1465600.0],["2022-08-17",94.6498,97.1529,94.2356,95.34,1841800.0],["2022-08-18",96.0762,96.5915,93.6835,94.208,1137100.0],["2022-08-19",93.8676,95.5332,92.6712,95.248,1478100.0],["2022-08-22",94.9075,98.4781,94.9075,97.2173,1905600.0],["2022-08-23",98.4689,102.104,98.248,100.3555,2090400.0],["2022-08-24",100.4751,103.8709,100.4015,103.5304,3041300.0],["2022-08-25",105.8495,108.1961,105.5734,108.0397,4175800.0],["2022-08-26",108.5919,110.0643,107.3127,108.914,2570800.0],["2022-08-29",106.7513,107.3771,103.466,104.3034,2995500.0],["2022-08-30",102.5181,102.7021,96.8032,97.5486,3745600.0],["2022-08-31",96.251,96.8032,94.1896,95.2111,3539800.0],["2022-09-01",94.1068,94.7878,92.2387,94.2541,2319500.0],["2022-09-02",96.0118,98.5609,94.1804,98.3401,3288500.0],["2022-09-06",98.5057,99.6653,94.6038,94.7142,3239300.0],["2022-09-07",92.9841,94.7142,92.073,94.1712,2411900.0],["2022-09-08",94.4565,95.1927,92.8645,94.2909,1570500.0],["2022-09-09",96.4719,97.3278,95.1927,95.4136,1524200.0],["2022-09-12",95.4872,95.4872,89.3214,91.5485,4037700.0],["2022-09-13",90.6742,94.7326,90.4349,92.1651,2894300.0],["2022-09-14",92.3675,95.4872,91.7601,94.8707,2778600.0],["2022-09-15",93.7755,94.3829,91.5669,93.0577,1992400.0],["2022-09-16",91.5117,91.935,87.7109,90.7294,7463000.0],["2022-09-19",88.6404,95.3768,88.1711,95.2204,2840200.0],["2022-09-20",94.1989,97.1529,92.1466,95.9934,2851200.0],["2022-09-21",97.5026,98.0548,93.5639,93.5915,1871200.0],["2022-09-22",94.8982,96.021,93.3154,93.435,1466400.0],["2022-09-23",90.6466,91.3276,84.9685,86.3121,3227200.0],["2022-09-26",85.217,88.2263,83.0544,83.1556,2755600.0],["2022-09-27",84.4624,89.395,84.4624,88.2263,3452400.0],["2022-09-28",88.6588,92.4964,87.8674,92.2203,2876900.0],["2022-09-29",90.711,91.3736,88.3091,89.3214,2258800.0],["2022-09-30",88.7877,90.2233,87.3704,88.576,2670100.0],["2022-10-03",92.9841,93.2878,90.7662,92.3031,3186200.0],["2022-10-04",94.1068,97.0149,93.8676,96.6836,2923500.0],["2022-10-05",95.5609,96.7112,93.4442,94.3737,1767900.0],["2022-10-06",93.8952,99.1499,93.8952,97.3002,2751300.0],["2022-10-07",97.1713,97.926,94.9719,96.4443,1928700.0],["2022-10-10",97.3094,99.6468,95.5056,98.0364,2184500.0],["2022-10-11",96.9689,98.248,94.3277,94.6314,2056900.0],["2022-10-12",93.932,95.0547,91.5301,94.3737,1740200.0],["2022-10-13",94.0332,98.837,92.8369,98.4965,1939700.0],["2022-10-14",99.6745,99.6745,89.4687,90.2233,3243500.0],["2022-10-17",91.6129,93.1037,90.2785,90.9963,2324700.0],["2022-10-18",93.1221,95.6161,91.7417,92.2479,3414900.0],["2022-10-19",91.7601,95.1099,91.7601,92.6344,2103100.0],["2022-10-20",94.2449,97.2081,92.9105,96.0946,3011000.0],["2022-10-21",96.4535,99.1683,94.0516,98.8094,2654100.0],["2022-10-24",98.7174,98.9658,94.8338,95.8277,2181900.0],["2022-10-25",95.7081,99.2971,95.294,99.1131,1962300.0],["2022-10-26",99.6192,100.4291,96.7756,96.9321,1833900.0],["2022-10-27",97.9075,99.5548,97.4934,98.4229,2161800.0],["2022-10-28",98.4597,101.7727,95.6345,97.2542,2783500.0],["2022-10-31",97.6407,101.1377,96.3615,97.7879,3382300.0],["2022-11-01",99.3892,99.8493,96.7296,99.2051,1829000.0],["2022-11-02",97.5486,98.883,93.7295,94.9443,3706200.0],["2022-11-03",89.7264,98.4229,87.8306,96.8492,5399800.0],["2022-11-04",99.4812,101.9567,96.5087,96.9781,2441800.0],["2022-11-07",96.9413,97.2634,94.5762,95.9934,2130700.0],["2022-11-08",96.0854,100.6591,95.8093,99.9873,1908200.0],["2022-11-09",98.3677,100.6868,95.8369,96.3155,1975200.0],["2022-11-10",98.156,100.88,95.7817,99.8401,2379200.0],["2022-11-11",100.6499,103.4752,93.9228,94.6222,5020900.0],["2022-11-14",94.4836,100.1007,94.3912,99.5556,3169500.0],["2022-11-15",100.7012,100.9322,95.0194,98.7703,3457400.0],["2022-11-16",97.403,97.9666,94.114,94.8809,1988400.0],["2022-11-17",93.4396,95.2689,92.6451,94.382,1608900.0],["2022-11-18",93.9293,95.0287,90.705,93.6244,1705400.0],["2022-11-21",92.6174,96.0264,91.3147,94.9455,2007400.0],["2022-11-22",96.7655,101.4311,96.7378,101.3294,3093100.0],["2022-11-23",99.7773,100.6365,97.3476,98.216,1714400.0],["2022-11-25",98.253,101.4218,98.0959,100.3501,1044400.0],["2022-11-28",99.1491,100.7104,96.4052,96.4514,2407000.0],["2022-11-29",98.1606,99.8974,97.1258,98.2991,2055800.0],["2022-11-30",99.2692,100.7012,95.5368,99.9529,8646900.0],["2022-12-01",100.3317,100.3317,95.6661,95.7493,2446000.0],["2022-12-02",95.7031,97.9666,95.0934,96.4422,1784400.0],["2022-12-05",98.8535,100.5811,94.9178,95.6015,2578100.0],["2022-12-06",95.6661,96.6639,92.9592,93.7722,1557900.0],["2022-12-07",93.2271,94.382,92.1277,92.8668,2893200.0],["2022-12-08",94.6314,95.1672,92.3772,92.5158,1578700.0],["2022-12-09",92.1739,93.4212,91.1392,91.1854,1387400.0],["2022-12-12",91.13,91.6935,89.7811,91.1946,2606900.0],["2022-12-13",92.8484,93.375,90.2893,90.3632,1971400.0],["2022-12-14",90.6034,90.7974,85.9194,85.9194,3514500.0],["2022-12-15",85.6884,87.9888,85.4759,87.3514,2696200.0],["2022-12-16",86.2335,88.035,85.6053,87.8318,4982500.0],["2022-12-19",88.072,88.9404,85.0232,85.6607,2250500.0],["2022-12-20",86.3813,87.2313,85.4482,86.4275,1511100.0],["2022-12-21",86.6585,87.065,84.9955,86.409,1671900.0],["2022-12-22",86.2335,86.2335,81.5957,83.0554,2950100.0],["2022-12-23",83.776,84.4689,83.1478,83.8314,1500100.0],["2022-12-27",83.8407,84.2102,80.5794,80.9305,2532200.0],["2022-12-28",80.3762,81.2816,79.3045,79.7664,2085900.0],["2022-12-29",79.711,80.6626,78.667,78.9996,2154200.0],["2022-12-30",78.8518,79.4061,78.0388,78.7132,1673400.0],["2023-01-03",78.242,78.5192,75.1009,75.7107,6213200.0],["2023-01-04",75.4058,76.3851,74.2048,76.1357,4831600.0],["2023-01-05",75.8585,77.9649,75.4243,77.4013,3301900.0],["2023-01-06",77.5122,79.2214,76.3666,77.9834,2961600.0],["2023-01-09",78.316,79.942,77.6231,79.4523,3717200.0],["2023-01-10",80.0898,80.3669,76.1356,76.6807,3567500.0],["2023-01-11",76.9302,78.3437,76.228,77.6508,2817000.0],["2023-01-12",77.7339,79.9327,76.9671,79.7387,2924300.0],["2023-01-13",78.8333,80.4593,78.2513,80.293,2072600.0],["2023-01-17",80.7088,81.374,79.4338,79.4523,2764200.0],["2023-01-18",80.1452,80.7273,77.7432,78.1866,2650200.0],["2023-01-19",78.898,79.286,76.9487,78.8888,2256300.0],["2023-01-20",78.4823,79.9327,77.697,79.8958,1700300.0],["2023-01-23",80.1822,80.5517,78.3344,79.0089,2410400.0],["2023-01-24",78.5285,79.4523,76.5237,78.473,2632900.0],["2023-01-25",77.7062,78.473,76.3851,77.3829,2683300.0],["2023-01-26",77.9649,78.6578,76.5514,78.6208,2834500.0],["2023-01-27",78.2605,79.1659,76.69,76.7546,2923900.0],["2023-01-30",76.0063,77.2997,75.5813,76.4036,2546100.0],["2023-01-31",76.3851,78.3806,76.2188,78.2513,2171900.0],["2023-02-01",77.6138,80.0621,76.9671,78.7871,2421500.0],["2023-02-02",78.6948,80.367,77.9649,78.5562,3237400.0],["2023-02-03",78.4453,79.9882,78.2051,79.3877,2393900.0],["2023-02-06",79.5724,80.0067,78.704,79.4431,2104200.0],["2023-02-07",79.5263,79.8773,76.4683,77.8356,2990800.0],["2023-02-08",78.1404,78.6209,77.0318,77.7155,1802100.0],["2023-02-09",78.4823,80.6164,78.2051,80.1914,3077600.0],["2023-02-10",80.3577,84.2841,80.3577,83.6005,4156800.0],["2023-02-13",82.5011,82.7875,80.0713,80.2376,3286100.0],["2023-02-14",79.755,80.0241,78.3349,79.3837,2117900.0],["2023-02-15",78.3628,78.9475,77.4717,78.9011,2440900.0],["2023-02-16",77.3325,82.4466,76.3858,79.1795,4259400.0],["2023-02-17",78.0472,79.8849,76.1167,76.4322,3330400.0],["2023-02-21",75.2999,78.1586,75.2721,77.481,3523400.0],["2023-02-22",78.5855,80.4047,78.0101,79.2631,3690400.0],["2023-02-23",78.5484,80.4975,77.9637,80.0798,2489800.0],["2023-02-24",79.6622,79.8014,77.6852,79.4394,2260300.0],["2023-02-27",79.4394,80.2655,78.5484,79.161,2810700.0],["2023-02-28",79.3744,81.1936,79.2074,79.7178,3417600.0],["2023-03-01",79.625,80.4325,78.7897,79.031,2164900.0],["2023-03-02",78.3721,80.7017,77.2583,80.6367,2800200.0],["2023-03-03",80.4975,81.1472,79.4673,79.9685,2219000.0],["2023-03-06",79.4116,80.0984,78.4092,79.8292,1940900.0],["2023-03-07",79.0496,79.0496,76.7849,77.2119,2227000.0],["2023-03-08",77.2954,78.6041,76.8499,78.2143,2046100.0],["2023-03-09",78.4092,78.8454,75.2442,75.2813,2288200.0],["2023-03-10",74.9472,75.8939,72.6083,72.8311,2905500.0],["2023-03-13",71.4574,71.5595,69.6661,69.8332,3494300.0],["2023-03-14",70.6499,72.0886,68.7008,69.2485,3367600.0],["2023-03-15",67.8469,68.6173,65.6101,67.2715,3833900.0],["2023-03-16",66.5197,68.2739,65.6751,67.8098,3746800.0],["2023-03-17",67.5685,68.0233,65.6473,65.8329,7624500.0],["2023-03-20",67.1972,68.2924,65.5266,67.355,3539600.0],["2023-03-21",69.1927,70.2044,68.7936,69.3227,2363000.0],["2023-03-22",69.4062,69.5826,66.0185,66.0742,2481500.0],["2023-03-23",66.529,67.1323,63.9952,64.9697,4168700.0],["2023-03-24",64.3479,64.5799,63.067,64.32,3389800.0],["2023-03-27",65.6658,65.935,63.1506,64.8398,2879600.0],["2023-03-28",64.9697,66.2784,64.5985,65.2203,1744300.0],["2023-03-29",66.4547,68.2461,66.0185,67.1044,2876100.0],["2023-03-30",68.0419,68.0419,66.3712,66.7146,2188700.0],["2023-03-31",66.8446,67.6799,66.4919,67.2808,2596800.0],["2023-04-03",68.4502,68.8679,66.9002,68.376,3085800.0],["2023-04-04",67.7356,67.7727,66.1392,67.6335,2136400.0],["2023-04-05",66.9745,68.0326,66.2227,67.9026,3212100.0],["2023-04-06",67.5685,67.5778,66.167,66.3248,2295800.0],["2023-04-10",67.5871,70.1859,67.5871,68.4131,2204600.0],["2023-04-11",68.6452,72.6176,68.6452,71.9865,4724000.0],["2023-04-12",71.8287,72.3113,70.4457,71.5224,2345400.0],["2023-04-13",71.2996,72.2649,70.7427,71.5038,2209200.0],["2023-04-14",72.2649,73.0074,71.0212,71.5409,1419200.0],["2023-04-17",71.4945,72.7011,71.4574,72.4041,1950800.0],["2023-04-18",71.7452,71.9308,68.7937,69.6661,3019600.0],["2023-04-19",68.9793,69.7311,67.42,69.0535,2009700.0],["2023-04-20",68.1904,69.3784,67.8377,69.1092,1735500.0],["2023-04-21",68.7472,69.1835,67.9862,69.0907,2048500.0],["2023-04-24",69.1649,69.6104,68.5987,69.2392,1432700.0],["2023-04-25",68.1254,68.6451,67.0116,67.1323,1656900.0],["2023-04-26",67.0024,67.782,66.2134,66.3805,1652900.0],["2023-04-27",66.6961,66.8538,64.5521,65.0718,2323600.0],["2023-04-28",64.4314,66.5011,63.7353,66.4362,2584900.0],["2023-05-01",66.6404,66.9838,65.4709,66.7796,2665700.0],["2023-05-02",67.0766,69.3877,64.3293,68.738,5104900.0],["2023-05-03",69.8332,70.6963,68.5338,68.5431,2806200.0],["2023-05-04",68.1811,68.6544,64.7098,65.0347,2973100.0],["2023-05-05",66.1856,66.1856,63.856,64.6356,3319400.0],["2023-05-08",65.805,66.3062,62.5009,62.7236,2918500.0],["2023-05-09",62.2503,63.1877,61.4892,62.9185,3053000.0],["2023-05-10",64.023,64.1251,61.8326,62.9185,2303100.0],["2023-05-11",59.7257,62.5102,59.2245,62.3524,4541000.0],["2023-05-12",62.7445,63.1927,61.288,62.1189,1975200.0],["2023-05-15",62.5578,63.202,62.0536,62.8286,3148100.0],["2023-05-16",62.259,62.7912,60.5877,60.625,2673400.0],["2023-05-17",60.1208,61.0078,59.4112,59.8687,3773300.0],["2023-05-18",60.3636,61.4467,59.2432,61.3533,2600800.0],["2023-05-19",61.7361,62.8472,61.5961,61.8295,2543800.0],["2023-05-22",62.0816,63.174,60.8958,62.5951,2321200.0],["2023-05-23",62.2497,63.23,61.4093,63.0153,1894200.0],["2023-05-24",63.2487,63.3514,61.2506,61.4,1619400.0],["2023-05-25",60.6997,61.288,59.6073,59.626,1984600.0],["2023-05-26",60.0461,60.3729,58.4028,58.6829,2167700.0],["2023-05-30",58.1694,58.4215,56.4327,57.8986,3242000.0],["2023-05-31",57.4598,58.4308,56.5914,57.4318,5287600.0],["2023-06-01",57.8893,57.8893,56.0966,56.246,3296300.0],["2023-06-02",57.1237,59.4486,56.8996,58.739,2780200.0],["2023-06-05",59.5793,60.8771,59.3552,59.626,2195100.0],["2023-06-06",58.4028,62.399,58.132,62.287,2933200.0],["2023-06-07",62.9593,65.0414,62.6512,63.8836,3012100.0],["2023-06-08",63.4541,64.3505,61.3907,62.8939,2484400.0],["2023-06-09",63.1087,64.3505,62.0909,63.4635,2021500.0],["2023-06-12",62.9033,63.8276,62.7819,63.5942,2020600.0],["2023-06-13",64.7613,65.2282,64.0891,64.8454,2002100.0],["2023-06-14",64.892,65.2095,62.5298,63.3047,2064000.0],["2023-06-15",63.6782,65.9471,63.6782,65.4336,3237400.0],["2023-06-16",66.1992,66.9462,65.1254,66.5447,5874200.0],["2023-06-20",66.1058,67.0769,65.6296,66.9928,3625800.0],["2023-06-21",66.8808,68.6362,66.8808,68.0759,2834700.0],["2023-06-22",67.5997,67.6838,65.8817,66.5073,2339800.0],["2023-06-23",65.7604,66.6567,64.5746,65.8817,5900100.0],["2023-06-26",66.1619,66.4046,64.9294,65.3776,1718900.0],["2023-06-27",65.0601,65.5456,63.1087,65.4242,1924600.0],["2023-06-28",65.4896,65.583,63.5195,63.7249,1705000.0],["2023-06-29",64.061,65.7044,63.8089,65.6577,1838200.0],["2023-06-30",66.0405,66.6287,64.4625,64.8173,2095300.0],["2023-07-03",64.752,66.1338,64.4252,65.7604,983700.0],["2023-07-05",65.1535,65.7884,64.5185,65.4709,2108100.0],["2023-07-06",64.92,64.9854,63.4635,64.6212,1743000.0],["2023-07-07",64.3505,67.8985,63.9677,67.0862,2821100.0],["2023-07-10",65.5363,67.2076,65.1255,65.4522,2229900.0],["2023-07-11",66.1432,68.0293,65.4429,67.9919,2500800.0],["2023-07-12",68.7109,69.0657,67.3477,67.4317,2257100.0],["2023-07-13",67.2263,69.3738,67.2263,69.047,2754000.0],["2023-07-14",69.2991,69.5605,68.2533,68.8509,2637500.0],["2023-07-17",69.2991,69.4578,68.7669,69.0283,1840900.0],["2023-07-18",69.0283,72.7538,68.7575,71.2879,3534900.0],["2023-07-19",71.764,74.4811,71.708,73.0899,3765100.0],["2023-07-20",74.1823,74.5091,72.6791,73.7808,1679100.0],["2023-07-21",73.6221,74.313,72.7071,73.7995,1692400.0],["2023-07-24",74.6118,76.1244,74.5465,75.2094,2157400.0],["2023-07-25",75.5268,76.003,74.8079,75.7042,1934000.0],["2023-07-26",75.3961,76.862,75.172,76.2365,2285500.0],["2023-07-27",76.4139,77.1328,75.9844,76.0777,2125400.0],["2023-07-28",76.61,76.666,74.9106,75.8443,2051600.0],["2023-07-31",75.3308,76.7126,75.3308,76.6379,1949400.0],["2023-08-01",76.6473,77.1328,75.5175,75.891,2380100.0],["2023-08-02",75.2934,76.6753,74.145,75.3028,2128300.0],["2023-08-03",78.6547,78.7108,73.9302,75.8443,2852000.0],["2023-08-04",76.1524,78.6174,75.807,75.8536,1925600.0],["2023-08-07",75.6296,75.8163,74.4718,75.1534,1891800.0],["2023-08-08",74.089,74.6772,73.2113,74.0049,2588300.0],["2023-08-09",75.8723,77.693,75.4522,77.2729,2381600.0],["2023-08-10",77.3102,77.5063,74.5558,74.6585,2499000.0],["2023-08-11",74.6585,75.3121,74.313,74.5932,2459400.0],["2023-08-14",73.1949,73.6829,72.097,73.2512,2209400.0],["2023-08-15",72.5005,74.3304,72.1909,72.3973,2026100.0],["2023-08-16",72.2566,73.2512,71.9563,72.0126,1655100.0],["2023-08-17",72.463,73.9551,72.463,73.0542,1733300.0],["2023-08-18",72.1346,74.687,72.0032,74.1803,2636900.0],["2023-08-21",74.4712,74.9967,73.9644,74.2553,1395000.0],["2023-08-22",74.3116,74.7808,71.9844,72.0219,1715700.0],["2023-08-23",71.7029,71.7029,69.4977,69.8167,2258000.0],["2023-08-24",69.3569,69.4695,67.9399,69.0285,2350400.0],["2023-08-25",69.4226,69.6478,68.6531,69.0472,1629100.0],["2023-08-28",69.1692,71.7498,69.1129,70.6894,1236600.0],["2023-08-29",70.7551,71.7686,70.5674,71.7498,1129700.0],["2023-08-30",71.5621,72.1909,70.483,72.0407,1154500.0],["2023-08-31",72.0876,73.073,71.2243,72.3222,1948700.0],["2023-09-01",73.1949,74.5462,73.1949,74.3304,1387600.0],["2023-09-05",77.0611,79.2382,76.8922,77.474,3300200.0],["2023-09-06",77.1268,77.352,75.0811,76.0383,2153500.0],["2023-09-07",75.738,77.0236,75.1187,75.8694,2941300.0],["2023-09-08",76.5544,78.6939,76.3198,78.5813,3123200.0],["2023-09-11",79.013,79.9983,76.6858,76.7796,2765900.0],["2023-09-12",76.6858,77.8775,76.0758,76.6482,1755400.0],["2023-09-13",77.1925,77.1925,75.4659,75.8882,1094400.0],["2023-09-14",76.8735,79.0787,76.2541,78.7878,2269700.0],["2023-09-15",78.816,79.013,76.7327,77.0424,4109500.0],["2023-09-18",77.7743,77.8682,75.4283,76.2541,1345800.0],["2023-09-19",76.5356,77.9995,76.4981,77.7931,2287700.0],["2023-09-20",78.1497,80.6552,77.9808,78.4969,3978600.0],["2023-09-21",78.3374,79.2758,77.8869,78.3843,2089100.0],["2023-09-22",78.647,79.7919,78.3937,79.0224,2609700.0],["2023-09-25",78.9661,80.9461,78.7972,80.6458,1932900.0],["2023-09-26",80.552,82.4851,79.4916,79.8857,2807000.0],["2023-09-27",80.4112,80.4112,77.9245,78.3092,1760900.0],["2023-09-28",78.4593,80.8335,78.1684,80.674,2150800.0],["2023-09-29",80.9179,81.9877,80.1766,80.4581,2231500.0],["2023-10-02",80.2235,80.2235,77.962,78.5532,2132800.0],["2023-10-03",77.6617,77.9995,76.4981,77.2207,2162200.0],["2023-10-04",77.3427,78.4781,76.0101,76.9673,2428900.0],["2023-10-05",76.4699,77.9995,76.0101,76.0571,1877900.0],["2023-10-06",75.616,76.8922,74.9404,75.9257,1614300.0],["2023-10-09",77.1081,80.8241,77.1081,80.7303,1998800.0],["2023-10-10",80.8429,82.41,79.4634,80.1485,2905000.0],["2023-10-11",79.942,80.1297,78.1403,78.8253,1831800.0],["2023-10-12",79.2195,79.9796,78.5626,79.8013,1940000.0],["2023-10-13",80.4394,81.1432,78.7221,79.3414,1423800.0],["2023-10-16",79.9983,79.9983,78.5063,79.1256,1874200.0],["2023-10-17",79.4259,81.5748,79.257,81.2182,1871800.0],["2023-10-18",80.8053,81.4153,78.4969,79.5197,2507600.0],["2023-10-19",79.2664,81.4435,78.769,80.4018,2435800.0],["2023-10-20",79.6042,79.698,77.3614,77.8682,2227300.0],["2023-10-23",76.7233,77.5116,75.3157,75.3251,1708800.0],["2023-10-24",76.2541,76.348,75.1562,75.4096,1531000.0],["2023-10-25",75.3063,76.3573,75.1656,75.8975,1167800.0],["2023-10-26",76.0571,76.4043,75.0436,75.3251,1132100.0],["2023-10-27",75.1093,75.2313,73.7674,74.9591,1676100.0],["2023-10-30",75.5409,77.5491,75.5409,76.226,1798100.0],["2023-10-31",75.6817,76.4137,74.8184,74.8653,1829300.0],["2023-11-01",75.2313,75.7099,74.0395,74.3773,1978100.0],["2023-11-02",73.636,75.6629,72.1158,75.372,2820100.0],["2023-11-03",75.0717,76.8172,74.7902,76.5263,2069800.0],["2023-11-06",76.0852,76.0852,74.2929,74.3116,2119600.0],["2023-11-07",74.1333,74.4806,73.148,73.6454,1894700.0],["2023-11-08",74.6025,76.2353,74.3773,75.006,1646500.0],["2023-11-09",75.8975,76.8547,75.0154,75.3345,1579900.0],["2023-11-10",75.5034,75.5785,73.6454,74.6307,2044400.0],["2023-11-13",74.443,75.6723,74.3492,74.931,1851000.0],["2023-11-14",75.0442,76.2608,74.8367,75.4969,1644600.0],["2023-11-15",75.3365,76.3174,75.1479,75.8458,2081200.0],["2023-11-16",76.4588,78.2696,75.129,75.5534,1704700.0],["2023-11-17",75.959,76.1099,73.0353,73.0542,2624900.0],["2023-11-20",73.2334,73.5729,72.46,72.6015,2505300.0],["2023-11-21",72.3374,72.9221,70.7435,72.1393,3367800.0],["2023-11-22",70.9887,72.1393,69.8664,72.0639,2606300.0],["2023-11-24",72.2336,74.6386,71.9224,73.903,2034200.0],["2023-11-27",73.1956,73.5729,71.3848,71.5829,1974400.0],["2023-11-28",71.2717,71.7527,70.4889,71.3,2004100.0],["2023-11-29",71.2905,71.4509,70.338,70.4983,2814300.0],["2023-11-30",70.7341,71.2151,69.6495,70.8756,5084600.0],["2023-12-01",71.5829,72.5449,70.9227,71.9696,3364700.0],["2023-12-04",71.3754,72.045,68.9422,69.6589,2547300.0],["2023-12-05",69.6778,70.4134,68.6592,69.0553,2849100.0],["2023-12-06",69.31,70.4795,69.2062,70.0739,2103600.0],["2023-12-07",71.1019,73.7049,70.7341,73.1202,3275600.0],["2023-12-08",73.1485,73.8181,71.4131,72.2054,1790000.0],["2023-12-11",72.2148,72.4317,70.5172,71.1868,1655400.0],["2023-12-12",70.7341,70.7341,68.8478,69.9513,1577300.0],["2023-12-13",70.0928,72.045,69.9136,71.8941,2091600.0],["2023-12-14",72.7995,74.167,72.328,72.5071,2178200.0],["2023-12-15",72.3468,72.5732,71.1396,71.9036,4097900.0],["2023-12-18",73.9218,74.3745,72.6109,72.809,2134400.0],["2023-12-19",72.6298,74.4406,72.4977,73.8558,2036000.0],["2023-12-20",73.3182,74.6858,73.2334,73.3465,1753300.0],["2023-12-21",73.7804,75.6289,72.6203,75.2894,2762500.0],["2023-12-22",75.6383,76.2891,74.7518,75.8741,1598900.0],["2023-12-26",75.8175,76.9964,75.7515,76.0627,923400.0],["2023-12-27",75.8552,76.4777,75.5629,75.9307,804600.0],["2023-12-28",75.8175,76.6569,75.0913,75.129,801900.0],["2023-12-29",74.5349,75.2422,73.8936,74.9782,1162700.0],["2024-01-02",75.2139,77.119,75.1479,76.9681,2091100.0],["2024-01-03",76.6097,78.5243,76.2608,77.9961,2160400.0],["2024-01-04",78.6752,79.2033,76.0344,76.5249,1795200.0],["2024-01-05",76.6758,76.9681,75.6572,76.5249,2719300.0],["2024-01-08",75.6006,75.7704,73.7804,74.6858,1529700.0],["2024-01-09",74.6481,75.4403,73.7709,73.9218,2098400.0],["2024-01-10",73.7898,74.8461,73.1956,73.6389,1646100.0],["2024-01-11",73.6578,74.4783,73.4031,74.2991,1687100.0],["2024-01-12",75.0159,75.0913,72.1865,72.7995,1621700.0],["2024-01-16",72.2242,72.2902,70.7718,71.8375,2213000.0],["2024-01-17",71.017,71.5452,70.4606,70.9416,1826500.0],["2024-01-18",70.9227,70.9227,69.508,70.753,2024800.0],["2024-01-19",70.7529,70.9227,69.5929,70.7247,2126500.0],["2024-01-22",70.5172,71.017,69.4609,70.7058,1608900.0],["2024-01-23",71.4037,72.6298,71.0642,71.7338,1813500.0],["2024-01-24",71.9885,72.4411,71.4886,72.4034,1444400.0],["2024-01-25",72.5355,72.9504,70.7813,72.5732,1672400.0],["2024-01-26",73.0353,73.5352,72.3751,73.0825,1686300.0],["2024-01-29",72.8655,73.3277,72.328,73.0825,1627200.0],["2024-01-30",72.5166,73.4031,72.2525,72.9976,1565300.0],["2024-01-31",71.7904,72.3468,70.8661,71.2151,2281500.0],["2024-02-01",72.6015,72.7712,71.5169,72.4694,2716400.0],["2024-02-02",72.1959,72.4977,70.9322,72.1676,1635600.0],["2024-02-05",71.1019,72.5826,70.7058,71.7715,1544200.0],["2024-02-06",71.6112,72.9127,71.2811,71.8092,1885500.0],["2024-02-07",71.8753,72.1865,71.1679,72.0167,1279300.0],["2024-02-08",71.7055,72.2431,71.2151,72.1582,1066700.0],["2024-02-09",72.46,74.0445,72.3091,73.6389,1806400.0],["2024-02-12",73.6766,74.7612,73.4786,74.3745,1789100.0],["2024-02-13",73.9973,74.3745,72.1676,72.6392,2215600.0],["2024-02-14",73.2847,73.9397,72.3069,73.6454,2217600.0],["2024-02-15",73.9112,76.2465,72.8101,72.905,4278900.0],["2024-02-16",73.6454,74.253,72.6772,73.7594,2498800.0],["2024-02-20",73.3227,74.0916,72.905,73.2752,2815000.0],["2024-02-21",73.0949,74.6422,72.2595,73.8258,2314600.0],["2024-02-22",73.9017,76.1421,73.6739,75.6579,2169000.0],["2024-02-23",75.2782,77.1863,75.0694,76.3319,2677200.0],["2024-02-26",75.9142,76.9584,75.6674,76.3604,1784700.0],["2024-02-27",76.3604,76.7496,75.6674,75.7339,1983000.0],["2024-02-28",75.1738,76.6642,75.1738,75.8478,2758300.0],["2024-02-29",75.4491,77.1483,75.0124,76.6262,3609100.0],["2024-03-01",76.892,78.6387,76.6547,78.3159,2834600.0],["2024-03-04",78.2495,78.9994,75.7623,75.8098,4053700.0],["2024-03-05",75.6769,77.1198,75.3162,75.4871,2841100.0],["2024-03-06",77.7558,79.0753,76.835,77.4426,3852000.0],["2024-03-07",78.0216,80.1195,77.6229,79.6259,2535900.0],["2024-03-08",79.7588,81.2777,79.0469,80.0626,3233100.0],["2024-03-11",79.8158,80.841,79.2083,80.7556,2033500.0],["2024-03-12",81.0309,81.3631,80.1385,81.0783,2567600.0],["2024-03-13",81.3821,81.9517,80.3379,80.3853,2443000.0],["2024-03-14",80.0911,80.6227,79.0564,79.6164,2667400.0],["2024-03-15",79.2937,80.7841,78.9614,79.1893,16560700.0],["2024-03-18",79.8538,82.0371,79.0658,81.6194,3171600.0],["2024-03-19",81.5815,82.0466,80.7176,81.9137,2641600.0],["2024-03-20",81.7333,82.6257,81.0024,81.7713,2396100.0],["2024-03-21",82.0086,82.4453,80.8695,81.3062,2275600.0],["2024-03-22",81.4486,81.9422,79.1133,79.4171,2298500.0],["2024-03-25",79.8253,80.2904,78.5532,78.8001,2381900.0],["2024-03-26",78.7431,79.3222,77.6514,77.6609,2441800.0],["2024-03-27",78.0311,78.6956,77.6799,78.4203,2419900.0],["2024-03-28",78.6292,79.6829,77.7653,78.9899,2325200.0],["2024-04-01",79.2652,79.512,78.4773,79.1038,1424800.0],["2024-04-02",79.3032,80.7366,78.1545,78.7336,1746100.0],["2024-04-03",78.8095,79.2082,78.2684,78.9899,1543200.0],["2024-04-04",79.4171,81.8947,78.6387,81.8093,3585300.0],["2024-04-05",80.9929,81.8188,80.0626,80.7935,2755300.0],["2024-04-08",80.8885,81.1448,75.6389,75.7434,4609500.0],["2024-04-09",75.9427,77.2907,75.4681,77.0059,2607500.0],["2024-04-10",75.4491,76.9774,74.851,76.7876,3303900.0],["2024-04-11",76.5597,76.911,75.8193,76.7401,2348000.0],["2024-04-12",75.7434,76.7306,73.9872,74.1391,3429800.0],["2024-04-15",74.4049,75.4301,73.6929,74.1106,2419600.0],["2024-04-16",74.1486,74.8131,73.7309,73.8068,2027600.0],["2024-04-17",74.2245,74.3859,73.1898,73.8543,1839200.0],["2024-04-18",76.5123,77.0724,75.1833,75.5535,4194400.0],["2024-04-19",75.601,76.5598,75.2782,75.4396,1503900.0],["2024-04-22",75.0409,75.4206,74.3384,74.8036,1400000.0],["2024-04-23",74.3004,75.4586,73.9872,74.5567,1606900.0],["2024-04-24",74.4713,75.3826,74.1011,75.2308,1416200.0],["2024-04-25",75.0788,75.9427,74.3194,75.9142,1507300.0],["2024-04-26",75.62,76.0281,74.9744,75.9427,1380400.0],["2024-04-29",76.3984,77.2812,75.6484,76.7306,1222100.0],["2024-04-30",76.7781,76.7781,74.8415,74.9649,1869500.0],["2024-05-01",74.8985,75.1073,73.5695,74.0157,1889300.0],["2024-05-02",72.6202,72.6202,69.4211,70.1236,4327100.0],["2024-05-03",70.3514,71.3577,69.6869,70.3324,2360700.0],["2024-05-06",70.8735,71.519,70.1711,70.7311,2433900.0],["2024-05-07",70.6742,71.4241,70.4464,71.1868,2882800.0],["2024-05-08",70.6267,70.8355,69.3357,69.535,3092500.0],["2024-05-09",69.8673,70.8735,69.6015,70.5223,1673300.0],["2024-05-10",70.8545,71.3482,70.0856,70.1995,1283900.0],["2024-05-13",70.5603,71.6614,70.1711,70.4938,1886100.0],["2024-05-14",70.6945,71.2202,70.6658,71.0864,1263300.0],["2024-05-15",71.4113,72.0038,70.7423,71.5069,1653000.0],["2024-05-16",71.4973,74.0873,71.1628,73.8962,2681300.0],["2024-05-17",73.8579,73.9726,72.3861,72.8449,1285500.0],["2024-05-20",72.778,75.712,72.778,75.0813,1966600.0],["2024-05-21",74.8901,75.8841,74.1542,75.1004,1587600.0],["2024-05-22",74.2785,77.3368,73.6477,76.1517,2263400.0],["2024-05-23",75.9127,75.9988,74.3358,74.7946,2838200.0],["2024-05-24",75.0239,75.129,73.6477,74.0778,1867500.0],["2024-05-28",74.1351,75.7598,74.1351,75.2246,1879000.0],["2024-05-29",74.6894,75.0239,73.4661,73.6859,1704300.0],["2024-05-30",73.5234,74.288,72.8831,73.5712,1655100.0],["2024-05-31",73.5617,76.2377,73.0169,76.1995,5632500.0],["2024-06-03",75.8458,77.3368,75.6451,76.9736,2480700.0],["2024-06-04",77.6617,78.5027,75.8458,76.9449,3007500.0],["2024-06-05",76.534,76.534,72.7111,73.4374,2907800.0],["2024-06-06",73.5043,74.2402,73.0551,73.8771,1522600.0],["2024-06-07",74.2116,75.1864,73.7624,74.4123,1916600.0],["2024-06-10",74.1351,75.4731,73.8675,75.1864,1923400.0],["2024-06-11",74.6607,74.6607,72.9213,73.4088,1617200.0],["2024-06-12",73.5903,74.3549,71.4973,71.8605,1828000.0],["2024-06-13",71.8318,72.0994,69.2514,69.7197,3132400.0],["2024-06-14",69.433,70.4843,69.3278,70.016,1764000.0],["2024-06-17",69.9491,71.115,69.9013,70.7423,1865700.0],["2024-06-18",70.8666,71.5738,70.0351,70.2931,2017400.0],["2024-06-20",70.4556,71.7171,70.36,70.8474,2458600.0],["2024-06-21",70.6276,70.9048,69.5859,69.8726,5844700.0],["2024-06-24",70.5894,72.6824,70.2836,72.2523,2835500.0],["2024-06-25",71.8032,72.7015,71.5642,72.0994,1222300.0],["2024-06-26",72.0708,72.9405,71.8031,72.8449,1674900.0],["2024-06-27",72.5008,73.036,71.4018,71.4495,1471300.0],["2024-06-28",71.8318,72.2237,70.5798,70.8379,2999600.0],["2024-07-01",71.0004,71.4878,69.9682,70.1306,1320600.0],["2024-07-02",70.3313,70.4651,67.3208,67.6936,2207100.0],["2024-07-03",67.6936,68.0281,66.7092,66.8621,1879900.0],["2024-07-05",66.7187,67.4068,66.26,67.0341,3342600.0],["2024-07-08",66.9959,67.3208,66.0975,66.3078,1830700.0],["2024-07-09",66.1262,67.0054,66.0688,66.7761,2123700.0],["2024-07-10",66.9194,67.0819,66.3078,66.6614,2205200.0],["2024-07-11",66.8908,68.2479,66.8716,67.2348,1758700.0],["2024-07-12",67.684,67.8847,66.9099,67.512,1411700.0],["2024-07-15",67.1775,67.7222,66.6327,67.6171,1625500.0],["2024-07-16",67.2444,70.2549,67.1966,69.9586,1716800.0],["2024-07-17",69.9395,70.4556,69.4043,69.6432,1752800.0],["2024-07-18",69.4903,69.9395,68.85,69.2036,1243800.0],["2024-07-19",69.6432,69.6432,67.9707,68.5633,1124900.0],["2024-07-22",68.8882,68.9838,67.8847,68.2288,992100.0],["2024-07-23",67.6744,68.2097,67.3017,67.3973,1935300.0],["2024-07-24",67.6458,68.4486,67.3686,68.3148,1216500.0],["2024-07-25",68.2479,70.6658,68.1141,70.2549,1615500.0],["2024-07-26",70.5703,71.8127,70.4365,71.7171,1668600.0],["2024-07-29",71.6885,71.8892,70.7328,71.3253,1235500.0],["2024-07-30",71.2679,73.3896,71.0481,73.0456,1678700.0],["2024-07-31",73.1125,74.1064,72.864,73.0074,1540900.0],["2024-08-01",73.1507,74.3931,72.2046,72.4435,1579700.0],["2024-08-02",71.7363,71.8892,68.6206,69.9777,1751700.0],["2024-08-05",69.022,69.7579,68.3052,69.6337,1588200.0],["2024-08-06",69.7675,70.3313,68.9551,70.1498,1823000.0],["2024-08-07",71.1819,71.8987,69.9777,70.0542,2877000.0],["2024-08-08",73.7719,76.0943,72.1854,76.0083,2982100.0],["2024-08-09",76.1421,76.3237,74.2689,76.2568,1554100.0],["2024-08-12",76.4575,78.216,76.4193,77.2699,2215100.0],["2024-08-13",77.2221,78.044,76.4862,77.3463,1283500.0],["2024-08-14",77.0214,77.4323,76.4766,76.9831,1291600.0],["2024-08-15",77.7525,77.8487,76.4061,76.7235,1533200.0],["2024-08-16",77.5602,78.243,76.4254,77.8679,1777100.0],["2024-08-19",78.1179,78.6469,77.8006,78.0314,863800.0],["2024-08-20",77.8487,78.1853,76.9254,76.9928,1186700.0],["2024-08-21",77.5121,77.8871,76.9158,77.0601,1252100.0],["2024-08-22",77.0216,77.1082,75.5406,75.858,1457100.0],["2024-08-23",76.3292,77.589,76.0792,77.3294,1249200.0],["2024-08-26",77.4448,78.8296,77.0216,78.5122,1180500.0],["2024-08-27",78.368,78.7334,78.0602,78.493,1300000.0],["2024-08-28",77.9929,79.1085,77.8968,78.7142,1308900.0],["2024-08-29",79.1854,80.2433,78.7527,79.7528,1380300.0],["2024-08-30",79.6855,80.1182,79.0412,79.9067,1772200.0],["2024-09-03",79.0219,79.0892,75.3771,76.0792,2946400.0],["2024-09-04",76.762,77.7717,76.762,77.0601,1337700.0],["2024-09-05",77.4159,77.7333,75.4156,75.531,1363100.0],["2024-09-06",75.3868,76.637,75.0213,75.5502,1444200.0],["2024-09-09",75.3579,76.2523,74.6559,75.4637,1484500.0],["2024-09-10",75.329,75.4156,73.5403,73.8384,1552800.0],["2024-09-11",74.0404,74.7039,73.1941,74.4827,1462500.0],["2024-09-12",74.5212,75.6656,74.5212,74.7232,1494000.0],["2024-09-13",75.5021,76.7139,75.329,76.1176,1279900.0],["2024-09-16",76.1753,77.3486,76.1753,76.6754,1304900.0],["2024-09-17",76.887,78.5796,76.8293,78.3487,1564200.0],["2024-09-18",78.7911,79.6374,78.2045,78.368,1368800.0],["2024-09-19",79.8201,80.8203,79.3393,79.9452,2667100.0],["2024-09-20",79.3681,79.724,78.3968,78.4834,5249600.0],["2024-09-23",78.695,80.3779,78.4545,80.0798,1581700.0],["2024-09-24",81.128,82.0801,81.003,81.6377,1709800.0],["2024-09-25",82.0801,82.109,80.3202,80.628,1492700.0],["2024-09-26",80.6376,81.9455,80.6087,81.7531,1661100.0],["2024-09-27",82.1667,83.3784,81.8974,82.359,1000500.0],["2024-09-30",82.3975,82.6764,81.7339,82.5129,1462800.0],["2024-10-01",81.9839,84.7824,81.6954,83.8688,1804100.0],["2024-10-02",84.5036,86.2057,84.417,84.7728,1870800.0],["2024-10-03",84.3401,86.0326,84.0035,85.8691,1536700.0],["2024-10-04",86.5039,87.379,85.6191,86.6962,1289800.0],["2024-10-07",86.9847,87.3694,83.9362,84.7921,1997500.0],["2024-10-08",83.5419,84.3112,82.6283,83.4842,1286600.0],["2024-10-09",83.4553,84.3882,83.0803,84.0996,1100600.0],["2024-10-10",84.2631,85.1575,83.1379,84.8882,1510700.0],["2024-10-11",84.9267,85.6191,84.1477,84.4458,886000.0],["2024-10-14",83.8688,83.965,82.936,83.6669,909000.0],["2024-10-15",82.5321,83.2918,81.3396,81.8108,1685400.0],["2024-10-16",80.551,82.109,79.9259,81.3396,1925400.0],["2024-10-17",81.4069,82.5513,80.9742,82.4936,1422000.0],["2024-10-18",82.7148,82.9552,80.301,80.7722,1269700.0],["2024-10-21",81.0799,81.4069,80.4837,80.9549,976000.0],["2024-10-22",80.9549,81.003,80.2144,80.676,1131600.0],["2024-10-23",80.4837,81.2723,80.4837,80.9453,1224200.0],["2024-10-24",81.4358,81.7147,79.7047,80.0317,1340900.0],["2024-10-25",80.224,80.7337,79.5797,80.0029,1050400.0],["2024-10-28",79.8875,80.099,78.5892,78.7719,1907900.0],["2024-10-29",78.8488,79.272,78.2141,78.243,1203900.0],["2024-10-30",78.291,79.0892,77.8391,78.6469,1406000.0],["2024-10-31",80.2337,81.3781,77.6467,79.0796,3179800.0],["2024-11-01",79.6951,81.205,79.5509,80.8395,1569300.0],["2024-11-04",81.8589,83.4457,80.9453,83.0995,2170200.0],["2024-11-05",82.6764,84.4074,82.2917,83.2437,1409000.0],["2024-11-06",82.8495,83.2245,79.3104,79.8971,3272700.0],["2024-11-07",80.0125,81.657,79.5509,81.3973,2201400.0],["2024-11-08",80.4741,81.7243,79.8682,80.5029,2141000.0],["2024-11-11",80.3779,81.8301,80.2529,81.8204,1829400.0],["2024-11-12",81.4646,81.9551,80.5222,80.9934,2343300.0],["2024-11-13",80.9165,82.5321,80.551,81.9455,1503700.0],["2024-11-14",82.4648,83.3399,81.9551,82.4552,1303900.0],["2024-11-15",83.1033,86.5276,82.8711,84.2254,2334200.0],["2024-11-18",84.3801,84.8638,83.2193,84.5252,1900500.0],["2024-11-19",83.8481,85.1637,83.3451,84.68,2096200.0],["2024-11-20",84.8058,87.4272,84.622,86.9726,2193600.0],["2024-11-21",86.9532,88.085,86.5857,87.6787,1734600.0],["2024-11-22",87.1274,87.8916,86.7017,86.8565,1542300.0],["2024-11-25",87.4176,87.8045,84.2834,84.5349,3037600.0],["2024-11-26",84.3705,85.5506,84.119,85.2604,1748300.0],["2024-11-27",85.4055,86.4889,85.3765,85.7634,980600.0],["2024-11-29",85.7828,87.0887,85.7828,86.7308,914300.0],["2024-12-02",86.7501,88.559,86.3341,87.9883,1425500.0],["2024-12-03",88.7718,91.1901,88.2591,91.0644,2709500.0],["2024-12-04",91.2095,91.3739,88.0754,88.5107,1896600.0],["2024-12-05",87.6981,88.3655,85.8021,86.4502,1906600.0],["2024-12-06",86.5179,86.7501,85.2894,85.5506,1197800.0],["2024-12-09",86.4502,87.0984,85.154,85.3378,1260800.0],["2024-12-10",85.3378,87.0693,84.5446,85.9375,1796900.0],["2024-12-11",86.2374,87.0596,85.9182,86.8855,1341300.0],["2024-12-12",87.6207,88.0173,86.7211,87.1854,1305900.0],["2024-12-13",86.7404,87.021,85.7731,86.576,1368400.0],["2024-12-16",85.4636,85.7731,83.6547,83.8481,1816100.0],["2024-12-17",83.3258,83.9835,82.7067,83.8481,1445900.0],["2024-12-18",83.2097,83.9545,81.6039,81.6716,1535600.0],["2024-12-19",82.6389,83.4128,80.9558,81.0815,1766500.0],["2024-12-20",81.0429,82.8905,80.9558,82.2037,6313700.0],["2024-12-23",82.0392,82.5906,81.5942,82.0779,1452200.0],["2024-12-24",82.0682,82.8905,81.6716,82.6099,538800.0],["2024-12-26",82.4165,82.8711,82.0392,82.3101,707200.0],["2024-12-27",81.8264,82.8808,81.7684,81.9812,852800.0],["2024-12-30",81.749,81.9618,80.9268,81.2847,1124500.0],["2024-12-31",81.5072,82.5906,81.5072,82.5325,1186800.0],["2025-01-02",83.1903,84.0803,82.6486,83.0259,1380700.0],["2025-01-03",83.4902,85.7344,83.4902,85.6183,1762300.0],["2025-01-06",86.3728,87.611,86.3245,86.8275,1800300.0],["2025-01-07",85.8118,87.2531,85.0379,85.8505,1950100.0],["2025-01-08",85.3378,85.628,83.6933,84.1673,1767600.0],["2025-01-10",84.5446,86.2471,83.2,85.8602,1811100.0],["2025-01-13",87.7078,92.5928,87.4272,92.38,3068000.0],["2025-01-14",92.0898,92.3896,90.8903,91.8866,2792400.0],["2025-01-15",91.993,93.6181,91.5771,93.2215,1720400.0],["2025-01-16",93.4537,95.0401,93.386,94.0728,1760900.0],["2025-01-17",94.305,94.7596,93.2119,93.8406,1755900.0],["2025-01-21",92.38,92.8926,89.1781,90.6001,2627300.0],["2025-01-22",91.1611,92.2058,90.3679,90.455,1941600.0],["2025-01-23",90.7742,92.4767,90.484,92.1284,1394000.0],["2025-01-24",88.1334,89.3716,84.8445,85.2217,4285700.0],["2025-01-27",86.7985,87.1854,85.2894,85.8698,1973100.0],["2025-01-28",86.4115,87.7368,86.2181,87.3015,1827100.0],["2025-01-29",87.9496,89.5844,86.9436,89.4973,2119500.0],["2025-01-30",89.0233,90.068,88.5106,89.1878,1464600.0],["2025-01-31",89.033,89.6714,88.4719,89.1974,1595500.0],["2025-02-03",88.2591,89.5844,86.4502,89.449,1613700.0],["2025-02-04",89.7778,91.5481,89.565,91.016,1439200.0],["2025-02-05",90.2422,90.3486,86.547,86.7501,3068800.0],["2025-02-06",87.1564,87.1564,80.1916,81.3717,5933300.0],["2025-02-07",81.2557,82.0972,80.7333,81.304,2577100.0],["2025-02-10",82.281,84.5446,82.0295,84.1577,2901300.0],["2025-02-11",83.9448,84.4769,81.9715,82.3004,2339900.0],["2025-02-12",81.7006,81.8651,76.2836,78.5278,5855100.0],["2025-02-13",78.4407,78.9728,77.5798,78.7986,3250400.0],["2025-02-14",79.6065,81.4558,79.3048,80.2781,2192100.0],["2025-02-18",80.2683,81.4168,79.7914,80.9983,2370100.0],["2025-02-19",79.6065,82.0592,79.6065,81.5726,2632800.0],["2025-02-20",80.5993,83.0325,77.475,78.1173,4674000.0],["2025-02-21",77.5431,78.8084,75.7717,75.8203,4041500.0],["2025-02-24",76.891,76.891,75.1488,75.4408,3209400.0],["2025-02-25",75.8203,77.0856,75.5575,76.3167,3375700.0],["2025-02-26",76.2681,76.5601,75.4116,75.7035,2383000.0],["2025-02-27",76.3265,77.8254,75.9371,77.4555,2273000.0],["2025-02-28",77.3387,79.4508,76.1221,78.8571,4171700.0],["2025-03-03",79.5189,80.0834,75.431,75.8885,3395600.0],["2025-03-04",75.431,75.6743,73.0464,73.2703,4660700.0],["2025-03-05",73.6791,75.1001,72.5403,74.2728,3355100.0],["2025-03-06",74.3799,76.0637,74.302,74.5648,3032800.0],["2025-03-07",74.9638,76.6185,73.2411,75.0709,3520400.0],["2025-03-10",75.1682,76.3265,74.5551,75.0417,2434900.0],["2025-03-11",75.2072,76.5406,74.2923,74.7789,3502400.0],["2025-03-12",75.0514,76.9591,74.5648,75.6354,2653300.0],["2025-03-13",74.6913,76.2583,73.5331,74.7692,2715200.0],["2025-03-14",75.1001,75.723,73.9516,74.5843,2615300.0],["2025-03-17",74.5064,76.0442,74.4675,75.6549,2008400.0],["2025-03-18",75.869,76.3751,73.5817,74.3604,2389600.0],["2025-03-19",74.7692,76.1123,74.3215,75.3045,2331100.0],["2025-03-20",74.9638,75.7425,73.8445,74.8665,2211100.0],["2025-03-21",74.6329,75.0709,73.9808,74.7302,7513400.0],["2025-03-24",74.8276,75.2072,73.572,74.7789,1894400.0],["2025-03-25",74.6329,75.0417,71.7325,73.027,2988800.0],["2025-03-26",72.9978,74.8276,72.9394,74.594,2480000.0],["2025-03-27",74.409,75.9955,73.9711,75.8982,1462600.0],["2025-03-28",75.8106,75.9663,74.8178,75.324,1256400.0],["2025-03-31",74.6329,76.5795,74.1657,76.0637,1849600.0],["2025-04-01",76.3557,77.5139,75.1682,77.4652,1746100.0],["2025-04-02",76.891,77.6988,76.7936,77.6988,1885200.0],["2025-04-03",74.9054,79.0712,74.7789,77.728,3534400.0],["2025-04-04",76.3654,76.3654,70.1557,71.1193,4001500.0],["2025-04-07",70.399,73.5915,68.6276,70.1168,3004600.0],["2025-04-08",71.9174,71.9466,65.5423,66.6421,4909700.0],["2025-04-09",66.0484,71.2264,65.6883,68.6179,5013400.0],["2025-04-10",68.3648,69.2603,67.0606,68.102,3846200.0],["2025-04-11",67.1774,71.2556,67.1774,70.0779,3064900.0],["2025-04-14",70.5742,70.9538,69.5523,70.4769,2643600.0],["2025-04-15",70.1654,71.7811,70.1654,71.1679,2245000.0],["2025-04-16",71.4599,73.2898,71.3626,72.1218,3258200.0],["2025-04-17",72.3554,73.3773,72.3554,72.9004,2282800.0],["2025-04-21",72.4916,73.9419,72.0926,73.1243,1426500.0],["2025-04-22",72.8323,73.6401,71.5962,73.5233,1722000.0],["2025-04-23",74.0976,74.9541,72.7934,73.864,1407300.0],["2025-04-24",74.9638,75.47,74.1365,75.2364,1620200.0],["2025-04-25",75.1682,76.4919,74.7497,76.3751,1883700.0],["2025-04-28",76.5503,78.5261,76.3751,77.5139,1749800.0],["2025-04-29",77.2122,78.3412,76.891,77.6599,1587200.0],["2025-04-30",75.4408,76.5601,73.8932,76.2778,2444800.0],["2025-05-01",76.4433,78.6137,75.6451,77.4944,3026300.0],["2025-05-02",78.2536,78.5943,76.9591,78.4483,2182300.0],["2025-05-05",78.0492,79.3729,77.7864,78.7597,1761900.0],["2025-05-06",79.0322,80.2975,78.4872,79.7914,2866100.0],["2025-05-07",79.334,80.2294,77.913,78.5359,3827500.0],["2025-05-08",81.9619,82.7795,76.9104,79.149,4827000.0],["2025-05-09",79.7233,80.4046,76.745,80.2099,2523300.0],["2025-05-12",81.2903,82.7405,80.4046,82.1371,3091200.0],["2025-05-13",83.0131,86.0595,82.0689,85.3879,3589800.0],["2025-05-14",85.6215,85.7188,82.7892,83.6749,2215300.0],["2025-05-15",83.5574,84.5854,82.412,84.4189,2306600.0],["2025-05-16",84.6833,86.0832,83.9686,85.9364,1768100.0],["2025-05-19",85.5937,86.1126,83.7826,85.7504,2242600.0],["2025-05-20",86.0343,86.4357,85.3294,86.0734,2346500.0],["2025-05-21",85.6035,87.8944,84.9672,87.4734,3379800.0],["2025-05-22",87.1993,87.8944,86.3574,87.0427,2030900.0],["2025-05-23",86.749,87.4147,86.4553,87.0231,1254400.0],["2025-05-27",86.9839,89.7447,86.9839,89.6174,2545400.0],["2025-05-28",89.6664,89.9111,88.6678,89.6076,1653400.0],["2025-05-29",89.402,89.402,87.2385,88.2175,1853600.0],["2025-05-30",88.0804,88.8734,87.3559,88.8048,3356000.0],["2025-06-02",89.4118,91.3013,88.237,91.0174,2996800.0],["2025-06-03",90.6845,90.6845,89.1475,90.381,2579000.0],["2025-06-04",90.7139,91.5167,89.4412,89.7055,2142700.0],["2025-06-05",90.1559,90.6454,89.3922,90.3419,1470900.0],["2025-06-06",90.0286,90.7922,89.4804,90.2048,1839900.0],["2025-06-09",90.8412,92.4957,90.6454,90.8999,2330700.0],["2025-06-10",91.0467,91.6733,89.5489,90.195,2215500.0],["2025-06-11",90.616,93.5432,88.844,93.2397,3495900.0],["2025-06-12",91.2817,92.5153,90.5181,91.8593,2558200.0],["2025-06-13",94.2383,98.3697,94.2383,97.8312,6228800.0],["2025-06-16",98.8787,102.2563,97.9976,98.6242,5174000.0],["2025-06-17",99.8577,100.7192,98.7123,100.3277,3057300.0],["2025-06-18",99.1822,100.3962,97.4886,98.2032,5226600.0],["2025-06-20",98.1249,98.2913,96.2746,98.2522,9801200.0],["2025-06-23",98.4871,99.0158,94.1012,94.5026,5159600.0],["2025-06-24",91.6341,93.3082,90.9586,92.6915,4188100.0],["2025-06-25",92.5936,92.6621,89.451,89.4804,3489400.0],["2025-06-26",89.5195,90.2929,88.5797,88.7853,2908600.0],["2025-06-27",88.7461,89.1964,88.1881,89.079,3340100.0],["2025-06-30",88.8048,90.381,88.1881,90.0678,3076100.0],["2025-07-01",89.9405,91.1446,89.6957,90.5475,1873100.0],["2025-07-02",91.3111,92.3586,90.9586,91.8789,2526700.0],["2025-07-03",91.6439,92.9656,91.6439,92.6621,1516400.0],["2025-07-07",92.2999,93.2984,91.9083,93.1908,2417800.0],["2025-07-08",94.2383,96.6368,93.8956,95.0802,2838100.0],["2025-07-09",94.7278,97.0774,94.0816,96.676,2511700.0],["2025-07-10",95.4131,95.7166,93.504,93.7488,2184400.0],["2025-07-11",93.4942,96.2648,93.4649,96.1767,2912000.0],["2025-07-14",96.3725,97.3025,95.2271,95.3641,1854300.0],["2025-07-15",95.3641,95.9222,93.3082,93.8858,1713600.0],["2025-07-16",93.7977,94.3753,90.567,90.6552,3154700.0],["2025-07-17",89.9894,90.6062,89.5587,89.8622,2226500.0],["2025-07-18",90.0775,91.9474,89.9307,90.6845,2297500.0],["2025-07-21",90.5083,90.6747,88.5699,89.079,1816000.0],["2025-07-22",89.2062,90.3321,89.0007,89.7936,1972200.0],["2025-07-23",90.1559,92.1922,90.1559,91.7418,2142000.0],["2025-07-24",91.6048,92.1139,91.2426,91.5363,2218300.0],["2025-07-25",91.4384,91.6831,90.6943,91.3405,1550100.0],["2025-07-28",91.8202,91.8202,89.8817,90.5866,1206600.0],["2025-07-29",91.6537,93.0635,90.7922,92.9166,2088800.0],["2025-07-30",91.7908,92.388,90.0678,90.6943,2027500.0],["2025-07-31",89.8034,90.9978,89.6859,90.8803,2024200.0],["2025-08-01",90.851,90.9489,88.1196,89.637,1655500.0],["2025-08-04",90.009,92.1432,89.4314,91.6831,2157400.0],["2025-08-05",91.6831,92.1041,88.7559,90.7726,2374900.0],["2025-08-06",89.8132,91.3307,88.0119,88.0119,3845400.0],["2025-08-07",82.4316,83.5574,77.9674,81.1491,7534300.0],["2025-08-08",81.5211,81.9519,78.6331,79.2107,5730800.0],["2025-08-11",79.7687,81.9127,79.7589,80.8946,3050100.0],["2025-08-12",81.1393,82.5099,80.2092,81.1589,3628700.0],["2025-08-13",83.2931,84.6245,82.2358,84.6049,4131700.0],["2025-08-14",82.8134,83.5672,81.8148,83.4791,2755600.0],["2025-08-15",83.3314,85.0744,83.3314,84.5919,2428900.0],["2025-08-18",84.3851,84.6904,82.2974,83.164,3058300.0],["2025-08-19",83.2034,83.4988,82.4155,82.7208,1892800.0],["2025-08-20",83.6761,84.2965,82.8685,84.1291,2126400.0],["2025-08-21",84.2472,85.3206,84.2472,85.0449,1549100.0],["2025-08-22",85.104,85.9509,84.7298,85.1926,1634200.0],["2025-08-25",85.36,87.4871,84.4836,84.8578,2411700.0],["2025-08-26",84.5722,85.3206,83.7548,85.3108,2623500.0],["2025-08-27",85.0646,85.8229,84.7888,85.035,2034000.0],["2025-08-28",85.2517,85.9903,83.617,85.9804,2466900.0],["2025-08-29",85.9804,86.1577,84.9366,85.3108,1380900.0],["2025-09-02",85.2714,86.1774,84.6904,86.0986,3436300.0],["2025-09-03",85.429,86.2759,83.4397,83.4791,2138300.0],["2025-09-04",82.5239,83.0261,80.4755,82.8981,3726200.0],["2025-09-05",82.7208,83.3905,82.0118,83.1935,2333000.0],["2025-09-08",83.8927,83.8927,82.258,83.2132,1839900.0],["2025-09-09",83.6761,84.0897,83.0852,83.3708,2293900.0],["2025-09-10",83.2428,85.9804,83.2428,85.5767,2313200.0],["2025-09-11",85.9017,86.0592,84.5722,84.8184,1778200.0],["2025-09-12",84.8972,85.3108,83.9813,84.326,1403100.0],["2025-09-15",84.5328,84.7888,83.745,84.0503,2287200.0],["2025-09-16",84.6608,84.9563,83.3609,83.6662,2600900.0],["2025-09-17",83.5185,84.0995,82.7996,82.9079,2269700.0],["2025-09-18",83.2329,83.5086,81.8739,82.8193,2793900.0],["2025-09-19",83.0458,84.3654,82.1497,83.7942,6496300.0],["2025-09-22",83.7351,84.976,83.1443,84.3359,2498900.0],["2025-09-23",84.8578,86.0494,84.4442,85.813,3112200.0],["2025-09-24",86.3251,91.4656,85.9016,90.2543,4843200.0],["2025-09-25",90.343,91.6626,86.7387,88.3439,4369500.0],["2025-09-26",88.4719,90.8846,87.5856,90.727,2161100.0],["2025-09-29",90.7467,91.052,87.9598,89.1317,2229200.0],["2025-09-30",88.9741,88.9938,87.9697,88.334,2709900.0],["2025-10-01",88.3045,88.9544,85.0252,85.1138,2308100.0],["2025-10-02",85.429,88.6295,85.3994,88.4719,2759800.0],["2025-10-03",89.0529,90.3922,88.3242,88.7181,1535700.0],["2025-10-06",89.2991,90.9634,89.1415,90.6581,3067700.0],["2025-10-07",90.4611,90.8255,89.6241,90.5695,1841700.0],["2025-10-08",91.0914,91.1012,88.6098,89.309,1761900.0],["2025-10-09",90.1362,90.2346,87.2016,87.2606,1538200.0],["2025-10-10",85.9017,87.428,85.1926,86.01,1999100.0],["2025-10-13",86.2266,87.1818,86.2069,86.8667,1163300.0],["2025-10-14",86.6895,87.0735,84.1192,85.4093,1669100.0],["2025-10-15",85.6653,86.2759,83.9222,84.1389,1578700.0],["2025-10-16",84.6805,86.1478,81.096,81.7558,2873900.0],["2025-10-17",81.2141,82.7701,81.027,82.2383,2160600.0],["2025-10-20",82.5042,83.2526,82.1694,82.6519,1659900.0],["2025-10-21",83.2132,83.7155,81.9921,82.0216,2617600.0],["2025-10-22",82.2284,85.4979,82.1497,84.6214,3078300.0],["2025-10-23",85.5373,86.3349,84.5033,85.6062,1985800.0],["2025-10-24",85.8327,86.3054,84.9858,85.1532,1458700.0],["2025-10-27",85.941,86.5319,84.4639,85.0744,1617600.0],["2025-10-28",84.4836,85.813,84.2965,84.7888,1467600.0],["2025-10-29",84.3851,84.5821,82.4746,82.8686,1648500.0],["2025-10-30",82.7504,83.164,81.3421,81.5489,2144700.0],["2025-10-31",81.3028,82.7307,81.027,82.0216,1861400.0],["2025-11-03",81.9527,83.5776,81.4012,83.1246,2851700.0],["2025-11-04",82.6027,84.0306,81.8542,83.2625,2694700.0],["2025-11-05",83.7548,85.5767,83.548,83.7548,3655800.0],["2025-11-06",81.9035,82.061,78.8802,80.2097,4175600.0],["2025-11-07",80.5937,80.8301,78.8704,80.7808,2891800.0],["2025-11-10",81.5391,82.4156,80.5543,81.5883,2580600.0],["2025-11-11",81.8936,82.967,81.6179,82.4057,1743600.0],["2025-11-12",81.6967,84.0897,81.6967,83.4594,2618000.0],["2025-11-13",83.7942,84.0109,82.9572,83.0458,1644200.0],["2025-11-14",82.8972,84.7002,82.8972,84.2445,1978100.0],["2025-11-17",83.7492,83.8086,79.6479,79.9352,2595400.0],["2025-11-18",80.2423,80.7178,79.747,80.3711,1989400.0],["2025-11-19",79.6479,79.6479,76.0618,77.9836,2908100.0],["2025-11-20",78.1223,78.9049,76.5472,77.0623,3949400.0],["2025-11-21",77.5675,78.4393,76.8642,77.8053,2270100.0],["2025-11-24",77.0722,77.5081,75.7646,76.9335,3571300.0],["2025-11-25",77.1317,78.4096,76.9434,76.9533,3314900.0],["2025-11-26",77.2307,78.3204,76.9038,77.6765,1816900.0],["2025-11-28",78.37,78.7563,77.9638,77.9638,1505700.0],["2025-12-01",78.261,80.1828,77.9737,79.0535,3580500.0],["2025-12-02",79.0535,79.0832,77.3496,78.2313,2716200.0],["2025-12-03",78.5483,79.5488,78.3799,78.5483,2109800.0],["2025-12-04",78.8752,79.747,78.4888,79.4795,1985100.0],["2025-12-05",79.2813,79.846,77.092,77.1515,2060300.0],["2025-12-08",77.4685,77.7954,76.4085,76.5373,2106300.0],["2025-12-09",76.9533,76.9533,75.4079,75.9825,1865900.0],["2025-12-10",75.7447,76.0122,74.7145,75.3782,2427200.0],["2025-12-11",75.4971,78.9346,75.1603,77.9242,2956500.0],["2025-12-12",78.6176,79.1427,78.0629,78.4492,1688600.0],["2025-12-15",78.3601,78.5483,76.6363,78.0133,2366300.0],["2025-12-16",77.7954,77.9638,76.7354,76.8246,2309600.0],["2025-12-17",77.2109,78.7464,76.5868,78.2709,2746100.0],["2025-12-18",78.0133,79.0733,77.3595,77.5576,3602900.0],["2025-12-19",77.31,78.6077,77.1614,77.9638,5554600.0],["2025-12-22",78.3898,78.6374,76.6561,76.7057,1871300.0],["2025-12-23",76.775,78.0827,76.775,77.409,1497300.0],["2025-12-24",77.4982,77.4982,76.8146,76.8444,645500.0],["2025-12-26",77.2208,77.3397,76.3887,76.7255,1054800.0],["2025-12-29",77.0722,77.2109,76.3094,76.9236,1229100.0],["2025-12-30",77.0524,77.3397,76.1608,76.2104,1214200.0],["2025-12-31",75.9132,76.7849,75.7348,76.6165,1862500.0],["2026-01-02",76.7552,80.2423,76.4184,79.3804,2854100.0],["2026-01-05",79.9946,80.2423,78.261,79.5092,2452700.0],["2026-01-06",79.2913,79.9847,78.3204,78.7068,1942100.0],["2026-01-07",78.6077,79.2219,75.1603,76.7651,2423800.0],["2026-01-08",77.1515,80.8268,76.7849,80.5692,2786700.0],["2026-01-09",81.2329,83.3826,81.2329,81.8273,2848300.0],["2026-01-12",80.8862,82.1443,79.7271,80.0342,2807600.0],["2026-01-13",81.441,84.1652,81.332,82.0948,2499300.0],["2026-01-14",84.0464,87.3353,83.2142,84.2544,4248800.0],["2026-01-15",84.6705,86.5428,81.8868,85.7899,2560100.0],["2026-01-16",84.0067,86.5329,83.9176,85.9385,2844600.0],["2026-01-20",86.9985,88.8807,86.7211,87.5929,2479000.0],["2026-01-21",89.0987,91.0304,87.8504,91.0007,2572700.0],["2026-01-22",90.7233,92.031,87.9495,88.3953,2351000.0],["2026-01-23",89.3562,92.0211,89.0689,91.5158,1965200.0],["2026-01-26",92.13,92.3381,90.0794,90.7927,1755100.0],["2026-01-27",91.07,92.2984,90.1685,90.8818,2440600.0],["2026-01-28",91.6842,92.9027,91.3474,92.2984,1753500.0],["2026-01-29",93.1207,94.3193,92.1498,93.1504,3110300.0],["2026-01-30",92.4867,93.5367,90.9611,92.3579,1865900.0],["2026-02-02",90.6242,91.2781,87.9495,88.9996,2402500.0],["2026-02-03",89.1185,91.8923,88.6529,91.6347,1846400.0],["2026-02-04",89.5543,93.933,89.1086,93.8141,2669600.0],["2026-02-05",94.1113,94.1113,90.0893,90.4657,1741600.0],["2026-02-06",91.3771,92.4371,90.4756,91.7734,2003700.0],["2026-02-09",91.9319,94.2896,91.8526,94.0519,1727000.0],["2026-02-10",94.4283,95.9638,94.0023,95.4091,1547100.0],["2026-02-11",95.9935,96.9941,95.627,96.0233,1589200.0],["2026-02-12",95.9539,96.0728,92.9424,93.2792,2220600.0],["2026-02-13",92.9605,94.8727,91.7753,94.2751,1232400.0],["2026-02-17",93.5381,93.7871,92.4824,93.4086,1615300.0],["2026-02-18",93.6676,96.1574,92.7015,95.4304,2764200.0],["2026-02-19",96.6056,104.842,96.6056,99.0556,6095700.0],["2026-02-20",98.9958,100.3304,94.9424,96.7849,3581300.0],["2026-02-23",97.1832,97.741,94.9324,95.0619,2157400.0],["2026-02-24",95.8188,96.8247,93.2593,95.7192,2297100.0],["2026-02-25",95.3208,96.0379,93.8469,95.7491,2357900.0],["2026-02-26",94.8826,98.4979,94.1755,96.7649,2651300.0],["2026-02-27",97.0836,99.6034,96.5458,99.1353,2700800.0],["2026-03-02",107.1625,107.3617,102.1231,103.8759,5259200.0],["2026-03-03",105.9176,109.1444,103.6668,105.8678,5441100.0],["2026-03-04",105.569,106.5649,100.0017,104.2842,3627300.0],["2026-03-05",105.569,113.3074,105.569,110.3296,8204100.0],["2026-03-06",111.5446,120.0001,111.4251,115.3092,8230500.0],["2026-03-09",116.2255,121.3048,109.2639,110.5885,10270400.0],["2026-03-10",109.7519,112.2119,106.2761,109.6025,7349600.0],["2026-03-11",112.8592,120.01,112.0426,119.6415,6385200.0],["2026-03-12",127.4995,136.8812,126.0753,135.447,14110400.0],["2026-03-13",131.5629,132.8377,124.5216,129.0432,7694300.0],["2026-03-16",123.4261,126.4737,120.5279,121.8326,7658800.0],["2026-03-17",123.0775,126.9417,121.9521,122.7887,5329700.0],["2026-03-18",126.5035,127.4696,119.6216,126.2147,7467000.0],["2026-03-19",128.1468,130.9653,124.4917,125.0495,6487700.0],["2026-03-20",125.0395,129.571,123.207,124.3922,16466700.0],["2026-03-23",114.7515,121.0458,114.7515,119.6913,8624300.0],["2026-03-24",122.1712,127.609,121.7728,126.4039,5602700.0],["2026-03-25",125.0594,128.4356,124.4917,127.5891,3715100.0],["2026-03-26",129.5909,132.27,129.0033,132.021,3937800.0],["2026-03-27",132.5389,136.0247,130.6167,135.8952,3834400.0],["2026-03-30",137.4289,141.3828,135.1283,137.0405,6010800.0],["2026-03-31",135.3574,136.7517,125.9159,129.3121,7054000.0],["2026-04-01",126.9318,129.1228,123.9938,127.4596,5571800.0],["2026-04-02",134.2021,135.198,128.3759,129.4415,4833500.0],["2026-04-06",129.5909,133.8336,129.5909,130.4474,2420300.0],["2026-04-07",134.3614,138.883,131.7123,133.236,4480200.0],["2026-04-08",113.656,125.6669,110.0208,125.647,7368900.0],["2026-04-09",127.5692,128.356,117.7294,118.8946,5843300.0],["2026-04-10",118.317,121.2151,117.331,120.8267,3708900.0],["2026-04-13",124.2129,125.7367,120.3188,121.1852,3650900.0],["2026-04-14",119.4125,119.9105,115.9168,118.4763,3413600.0],["2026-04-15",119.5619,120.3387,118.4165,120.3188,2517200.0],["2026-04-16",119.9403,124.2627,119.9104,124.2029,2620900.0],["2026-04-17",113.5365,114.3332,109.2639,112.2218,6855800.0],["2026-04-20",113.6261,116.4745,112.2418,115.4686,3534700.0],["2026-04-21",115.1698,121.972,115.13,120.8167,3177000.0],["2026-04-22",120.6972,122.1115,119.0539,121.9621,2604300.0],["2026-04-23",123.7946,126.9716,121.1056,125.0793,3607600.0],["2026-04-24",123.8344,124.4917,120.01,120.4383,2843400.0],["2026-04-27",121.9222,123.3863,119.6913,123.1273,2209300.0],["2026-04-28",125.2387,126.2545,121.3247,121.8127,2065900.0],["2026-04-29",123.5755,126.7923,122.6094,126.2645,2511800.0],["2026-04-30",124.9797,127.111,123.0377,123.695,3698500.0],["2026-05-01",123.446,125.169,120.4582,122.1911,2157500.0],["2026-05-04",123.4958,127.0513,120.7769,125.3781,2679400.0],["2026-05-05",125.4877,128.4755,125.0296,127.5194,2811600.0],["2026-05-06",121.5936,122.7987,118.8747,119.273,5379700.0],["2026-05-07",113.6361,119.1237,112.8493,118.1974,5444500.0],["2026-05-08",117.9285,119.1336,114.2834,114.5523,3068900.0],["2026-05-11",116.5342,124.2926,115.5682,123.9739,2808400.0],["2026-05-12",125.3582,129.8997,122.948,129.8598,3628200.0],["2026-05-13",128.7245,129.4913,124.5714,124.9897,3036000.0],["2026-05-14",123.7647,124.9598,121.0359,122.47,2315700.0],["2026-05-15",124.2,126.46,123.24,125.24,2793700.0],["2026-05-18",123.0,125.61,121.05,125.22,3119700.0],["2026-05-19",126.89,128.78,124.18,127.86,2582200.0],["2026-05-20",125.95,127.73,120.4,123.3,4444200.0],["2026-05-21",124.82,125.42,120.78,121.69,2750000.0],["2026-05-22",120.68,123.16,119.75,121.7,1618700.0],["2026-05-26",120.06,122.25,118.97,119.16,2508000.0],["2026-05-27",117.59,118.25,113.17,116.34,2693200.0],["2026-05-28",118.35,120.26,115.41,116.5,2047500.0],["2026-05-29",115.65,116.36,111.27,112.35,4546700.0],["2026-06-01",114.66,117.04,113.24,113.3,2953400.0],["2026-06-02",114.34,115.5,113.23,113.48,1692100.0],["2026-06-03",114.0,118.08,113.82,116.6,2426800.0],["2026-06-04",115.71,118.6,114.44,117.52,1816100.0],["2026-06-05",117.52,117.59,113.43,113.49,2234900.0],["2026-06-08",113.31,113.56,109.28,109.45,2850600.0],["2026-06-09",110.95,110.95,106.29,108.58,4349000.0],["2026-06-10",108.3,110.52,107.14,109.26,2560600.0],["2026-06-11",111.32,112.3,106.17,106.56,3157000.0],["2026-06-12",106.37,110.11,106.37,109.48,2492800.0],["2026-06-15",103.31,107.5,101.51,106.9,3299600.0],["2026-06-16",105.61,106.99,104.86,105.59,2782200.0],["2026-06-17",105.45,108.79,104.65,105.85,2819000.0],["2026-06-18",104.76,104.93,101.43,102.93,5337500.0],["2026-06-22",102.4,104.0,102.11,103.6,3271200.0],["2026-06-23",102.93,103.69,101.64,102.17,2039700.0],["2026-06-24",102.09,103.27,100.7,103.09,2825300.0],["2026-06-25",102.19,105.77,101.09,105.49,3072000.0],["2026-06-26",105.01,108.1,104.98,105.7,2753900.0],["2026-06-29",105.7,106.75,104.46,105.4,2220100.0],["2026-06-30",107.93,110.31,107.8,108.26,3136700.0],["2026-07-01",108.41,110.35,107.5,108.16,2586400.0],["2026-07-02",108.29,111.83,108.2,110.54,1932200.0],["2026-07-06",109.69,114.4425,109.66,113.2,3139881.241479],["2026-07-07",111.9,115.92,110.0429,114.94,3347958.160611],["2026-07-08",116.32,118.18,114,117.02,4079227.916738],["2026-07-09",117.22,117.24,113.93,114.02,2474013.984181],["2026-07-10",114.88,116.98,113.3228,116.92,1116543.336529],["2026-07-13",118.82,121.42,118.68,120.92,2525732.555153],["2026-07-14",121.71,122.41,118.95,119.19,1845796.890895],["2026-07-15",118.27,119.72,113.91,117.82,2325817.149153],["2026-07-16",119.52,121.71,118.34,118.66,2139222.113253],["2026-07-17",119.96,123,119.52,121.42,3064885.182226],["2026-07-20",121.1,125.3799,120.77,123.57,2797796.927927],["2026-07-21",124.19,125.81,122.35,122.96,2347475.303655],["2026-07-22",125.84,127.48,124.807,127.35,2035775.715555],["2026-07-23",130,130.05,125.59,126.71,1814013.487822],["2026-07-24",126.49,127,123.04,125.07,1418831.31882],["2026-07-27",121.77,121.975,119.14,119.78,2508539.570003],["2026-07-28",121.49,123.635,120.86,122.92,2183677.009169],["2026-07-29",125.81,127.83,125.06,127.35,1796451.76626],["2026-07-30",125.56,127.19,124.54,125.77,1569077.697486],["2026-07-31",126,127.545,124.17,125.19,2354252.287417],["2026-08-03",123,123.9699,117.715,118.3,2172186.892285],["2026-08-04",117,118.68,115.12,118.11,2031105.319842],["2026-08-05",118.47,118.67,115.76,116.71,2681082.832419],["2026-08-06",111.99,117.18,109.43,116.73,3112398.148852],["2026-08-07",114.4,115.77,111.8868,114.35,2040907.418394],["2026-08-10",115.5,119.145,115.5,117.71,472794.378593],["2026-08-11",120.27,121.53,117.27,117.8,3098131.066985],["2026-08-12",115.76,120.18,113.81,120.01,3091406.844656],["2026-08-13",117.66,120.545,116.09,117.05,2065448.62446],["2026-08-14",117.46,119.1099,117.0701,118.3,1277117.365051]]}