{"t":"DAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-05-03",18.6941,18.866,17.6627,17.8088,8052800.0],["2007-05-04",18.2644,18.3503,17.7916,18.0323,5437300.0],["2007-05-07",18.2214,18.2987,17.3619,17.4994,2646300.0],["2007-05-08",17.19,17.19,16.5883,16.872,4166100.0],["2007-05-09",16.9751,17.3619,16.872,17.0095,7541100.0],["2007-05-10",17.0095,17.1814,16.8032,16.9321,3170600.0],["2007-05-11",16.9407,17.0181,16.425,16.5883,3539400.0],["2007-05-14",16.4594,16.6657,16.1156,16.236,1924800.0],["2007-05-15",16.0297,16.2016,15.5999,15.6429,3438700.0],["2007-05-16",15.5226,15.8835,15.4882,15.7632,2607600.0],["2007-05-17",16.1586,16.9751,16.0469,16.3477,8979000.0],["2007-05-18",16.7345,16.7516,15.9351,16.5969,6562200.0],["2007-05-21",16.5024,16.6227,16.3305,16.3305,2077700.0],["2007-05-22",16.4164,16.786,16.3305,16.7431,4014700.0],["2007-05-23",16.7602,16.9321,16.4164,16.511,2387100.0],["2007-05-24",16.511,16.6141,16.2016,16.3477,2362000.0],["2007-05-25",16.3477,16.3735,16.064,16.1242,895000.0],["2007-05-29",16.2531,16.5024,16.2016,16.4079,2918800.0],["2007-05-30",16.3735,16.4594,16.1672,16.3133,2829300.0],["2007-05-31",16.4594,16.5712,16.3563,16.3735,3435200.0],["2007-06-01",16.4164,17.0181,16.3735,16.8032,2299400.0],["2007-06-04",16.0726,16.3735,16.064,16.193,5692700.0],["2007-06-05",16.2016,16.3649,16.0984,16.2875,4510000.0],["2007-06-06",16.0726,16.2703,16.0297,16.2703,2595300.0],["2007-06-07",16.1328,16.2016,15.5999,15.8836,3062100.0],["2007-06-08",15.6429,16.1844,15.6429,16.1844,2124100.0],["2007-06-11",15.9437,16.1758,15.6601,15.7976,1870000.0],["2007-06-12",15.5999,16.0812,15.4882,15.8148,8636200.0],["2007-06-13",15.8836,16.0727,15.7804,16.0211,3110200.0],["2007-06-14",15.9008,16.3391,15.8406,16.2446,8069700.0],["2007-06-15",16.2359,16.4508,15.8578,16.2274,3418900.0],["2007-06-18",16.0297,16.2445,15.9007,15.9351,1339900.0],["2007-06-19",15.9781,16.3993,15.9437,16.2188,3113000.0],["2007-06-20",16.3305,16.7517,16.1758,16.6399,4031500.0],["2007-06-21",16.5024,16.8462,16.3477,16.7688,3985700.0],["2007-06-22",16.7602,17.0611,16.6485,16.9751,11822000.0],["2007-06-25",16.9235,16.9665,16.425,16.7001,1974400.0],["2007-06-26",16.7602,16.8978,16.5626,16.7516,2237000.0],["2007-06-27",16.6743,16.8376,16.4422,16.6915,2216000.0],["2007-06-28",16.9751,17.0954,16.8634,16.9064,2547200.0],["2007-06-29",16.8032,17.0439,16.7688,16.9321,2022200.0],["2007-07-02",16.8204,16.9837,16.786,16.829,1831600.0],["2007-07-03",16.9407,17.4135,16.9407,17.4049,2960900.0],["2007-07-05",17.1986,17.8174,17.1212,17.6369,2640100.0],["2007-07-06",17.6627,17.9635,17.5166,17.9034,1966900.0],["2007-07-09",17.9979,18.3847,17.9292,18.3331,2872800.0],["2007-07-10",18.2042,18.2644,17.6455,17.7487,2367100.0],["2007-07-11",17.3447,17.6971,17.19,17.2931,2387700.0],["2007-07-12",17.5596,17.7315,17.2845,17.5596,3455400.0],["2007-07-13",17.4908,17.6541,17.2588,17.6197,1751700.0],["2007-07-16",17.5768,18.0495,17.4564,17.9979,2891700.0],["2007-07-17",18.0495,18.2644,17.8604,18.2128,4383100.0],["2007-07-18",18.7285,18.7371,18.1784,18.3675,9011300.0],["2007-07-19",18.4621,18.7371,18.3933,18.4878,8636500.0],["2007-07-20",18.4019,18.548,18.0495,18.3933,4248400.0],["2007-07-23",18.3933,18.4792,18.0581,18.144,4399000.0],["2007-07-24",18.1784,18.5652,17.8174,18.3331,6101200.0],["2007-07-25",18.3073,18.3159,17.5768,17.8604,2779100.0],["2007-07-26",17.6713,17.6713,16.2188,16.6399,9754300.0],["2007-07-27",16.9407,16.9493,15.789,15.9781,4562800.0],["2007-07-30",15.9007,15.9781,14.8865,15.514,8926900.0],["2007-07-31",15.7117,15.9351,15.2303,15.3163,3582900.0],["2007-08-01",15.471,16.0297,14.7662,15.7718,7082200.0],["2007-08-02",16.0469,16.7602,15.6945,16.2274,7427800.0],["2007-08-03",16.2273,16.4766,15.6343,16.0726,3412800.0],["2007-08-06",16.2789,16.3305,15.2217,15.4882,5659800.0],["2007-08-07",15.3421,16.1328,15.3421,15.8578,2725000.0],["2007-08-08",15.7976,16.2016,15.514,15.8922,2724100.0],["2007-08-09",15.5054,15.5827,15.1702,15.3593,3314300.0],["2007-08-10",15.0412,15.1358,14.5685,15.0928,3903000.0],["2007-08-13",15.1702,15.514,14.7662,14.8607,2050800.0],["2007-08-14",14.8608,15.11,13.7176,14.5857,5720100.0],["2007-08-15",14.4826,14.5685,12.9097,13.5371,3556000.0],["2007-08-16",13.1074,13.9239,12.8409,13.6832,6312100.0],["2007-08-17",14.2247,14.2677,12.9097,13.752,4152000.0],["2007-08-20",13.8379,14.3107,13.6317,13.8208,1933600.0],["2007-08-21",13.7606,15.3249,13.709,15.2217,5527200.0],["2007-08-22",15.5999,16.0297,15.1616,15.5569,4715900.0],["2007-08-23",15.471,15.5999,15.0842,15.471,2271300.0],["2007-08-24",15.2905,15.7117,15.1444,15.6773,983600.0],["2007-08-27",15.1358,15.6687,15.0412,15.2131,1321100.0],["2007-08-28",15.0842,15.196,14.8092,14.9123,1240500.0],["2007-08-29",15.0069,15.1616,14.8779,14.9209,1092700.0],["2007-08-30",14.6545,14.8693,14.4568,14.5943,1210500.0],["2007-08-31",14.6545,14.8436,14.4568,14.5084,1239900.0],["2007-09-04",14.6459,15.196,14.5857,15.067,1992800.0],["2007-09-05",15.0412,15.4538,15.0412,15.1444,1847900.0],["2007-09-06",15.2561,15.7288,14.835,15.5312,2205500.0],["2007-09-07",15.11,15.2475,14.9467,15.1444,1533800.0],["2007-09-10",15.2389,15.4624,14.835,14.9897,2483400.0],["2007-09-11",14.9553,15.385,14.8779,15.2046,2066700.0],["2007-09-12",15.1702,15.1702,14.6631,14.7404,2217800.0],["2007-09-13",14.8779,15.1444,14.749,15.1186,1365600.0],["2007-09-14",14.9037,15.2131,14.8436,15.1702,873900.0],["2007-09-17",15.1014,15.1874,14.706,14.7404,939100.0],["2007-09-18",14.9123,15.0928,14.4998,14.9983,1800800.0],["2007-09-19",15.0412,15.7632,15.0412,15.7202,3484000.0],["2007-09-20",15.6171,15.6257,15.1616,15.2303,1631700.0],["2007-09-21",15.6343,15.6343,15.0069,15.0928,1767300.0],["2007-09-24",15.0584,15.1014,13.7606,13.7778,5237600.0],["2007-09-25",13.752,14.6802,13.666,14.6802,3470300.0],["2007-09-26",14.7404,15.428,14.5685,15.3593,4915600.0],["2007-09-27",15.4108,15.5054,15.1014,15.3163,1443000.0],["2007-09-28",15.1272,15.4366,14.8436,15.428,1505000.0],["2007-10-01",15.471,15.7546,15.3077,15.6601,2277700.0],["2007-10-02",15.8148,16.3305,15.789,16.3133,2982300.0],["2007-10-03",16.3563,16.5797,15.9093,16.5712,3078200.0],["2007-10-04",16.4336,16.8032,15.8148,15.9953,4998500.0],["2007-10-05",16.0125,16.9321,16.0125,16.4938,3334700.0],["2007-10-08",16.4336,16.8978,16.425,16.7431,1546800.0],["2007-10-09",16.6915,17.0009,16.511,16.8376,1839200.0],["2007-10-10",16.5454,16.9236,16.5196,16.872,2415800.0],["2007-10-11",16.8806,16.915,16.5368,16.6657,2948600.0],["2007-10-12",16.5454,17.1728,16.3993,17.1556,2331600.0],["2007-10-15",17.0009,17.19,16.4766,17.19,3955300.0],["2007-10-16",17.4049,17.6197,16.5883,17.2588,7945800.0],["2007-10-17",17.4994,17.6713,17.2158,17.5338,5631600.0],["2007-10-18",17.4908,17.5338,17.0095,17.1556,2480600.0],["2007-10-19",17.2244,17.2244,16.7516,16.7602,2029600.0],["2007-10-22",16.511,17.4049,16.5024,17.19,3344200.0],["2007-10-23",17.3447,18.0495,17.2759,17.8948,5704400.0],["2007-10-24",17.8174,18.0925,17.594,17.6885,3971300.0],["2007-10-25",17.5338,17.8346,17.0611,17.2416,2479300.0],["2007-10-26",17.4049,17.4393,16.6829,16.9665,2171200.0],["2007-10-29",16.8376,17.4994,16.7602,17.0611,1893500.0],["2007-10-30",17.1126,17.9979,17.104,17.7745,3845600.0],["2007-10-31",17.2072,17.9206,17.1384,17.8776,4577700.0],["2007-11-01",17.5768,17.9292,17.3189,17.3619,2519000.0],["2007-11-02",17.3791,17.4393,16.915,17.1298,1623200.0],["2007-11-05",17.0181,17.2674,16.5626,16.7688,1633800.0],["2007-11-06",16.7602,17.0611,15.5741,15.9093,3132100.0],["2007-11-07",15.875,15.8922,14.5771,14.9983,6915500.0],["2007-11-08",14.9983,15.067,13.9239,14.6115,7390600.0],["2007-11-09",14.1817,14.7318,14.0958,14.1817,3750000.0],["2007-11-12",14.5084,15.4366,14.4138,15.3679,4727700.0],["2007-11-13",15.7546,16.4336,15.5397,16.1156,3435700.0],["2007-11-14",16.0726,18.1354,15.3593,16.7774,17352700.0],["2007-11-15",16.7774,17.5854,16.468,17.0525,8292100.0],["2007-11-16",17.1126,17.6112,16.554,17.1642,6111800.0],["2007-11-19",16.7602,16.9751,16.2359,16.3391,3604800.0],["2007-11-20",16.0984,16.2016,14.6373,14.9983,5969900.0],["2007-11-21",14.6974,15.5569,13.9841,15.3936,4742900.0],["2007-11-23",15.6859,15.9523,15.5054,15.5999,1118600.0],["2007-11-26",15.7718,15.8835,14.8436,15.024,2520600.0],["2007-11-27",15.6429,15.8062,14.8264,15.0928,2609200.0],["2007-11-28",15.1874,16.3477,14.9983,16.1328,5421900.0],["2007-11-29",16.064,16.4766,15.5741,16.0125,3546800.0],["2007-11-30",16.4852,17.0783,16.3993,16.9837,6946400.0],["2007-12-03",16.9751,17.19,16.2789,16.829,2688900.0],["2007-12-04",16.0297,16.3133,15.3507,15.9953,6339900.0],["2007-12-05",16.0297,16.1328,15.6601,15.7288,2176400.0],["2007-12-06",15.746,16.1414,15.6429,15.7976,2877000.0],["2007-12-07",15.9007,16.7173,15.9007,16.0726,4594500.0],["2007-12-10",16.2102,16.2102,15.5569,15.6773,2739700.0],["2007-12-11",15.7632,15.7632,14.5771,14.6373,3213700.0],["2007-12-12",14.7834,14.792,12.7464,13.5285,7499400.0],["2007-12-13",13.3652,14.1388,12.8409,13.1933,6570400.0],["2007-12-14",13.3738,13.6059,12.4198,13.4082,4805000.0],["2007-12-17",13.4168,13.434,12.4627,12.4885,4956000.0],["2007-12-18",12.6346,12.6604,12.1275,12.1791,5104100.0],["2007-12-19",12.2737,12.7894,12.0674,12.669,2949400.0],["2007-12-20",12.6776,12.8237,12.0932,12.3596,3701100.0],["2007-12-21",12.351,13.0472,12.1361,12.9613,3425500.0],["2007-12-24",12.9784,13.2793,12.6261,12.987,1342700.0],["2007-12-26",12.9011,12.9011,12.437,12.7034,1801100.0],["2007-12-27",12.6604,12.6604,12.2049,12.394,3084600.0],["2007-12-28",12.4284,12.7636,12.2737,12.5487,2671400.0],["2007-12-31",12.5831,13.1074,12.4627,12.798,2783600.0],["2008-01-02",12.6604,12.712,11.672,11.8525,6351800.0],["2008-01-03",11.7665,12.0072,11.6032,11.7322,7725900.0],["2008-01-04",11.5087,11.7064,10.8813,11.4915,7777400.0],["2008-01-07",11.5431,11.8095,11.0102,11.5087,4133200.0],["2008-01-08",11.4313,11.6462,9.8842,10.1163,9311200.0],["2008-01-09",10.8297,11.9041,10.1077,11.6204,8358000.0],["2008-01-10",12.0846,14.5513,11.8611,13.7348,17947800.0],["2008-01-11",13.9239,14.1817,12.6948,13.3051,7343700.0],["2008-01-14",13.4941,13.6231,12.8495,13.1503,3313800.0],["2008-01-15",13.1933,14.1302,13.1503,13.7348,6826300.0],["2008-01-16",13.752,13.9411,12.7464,13.752,6175000.0],["2008-01-17",13.8379,14.156,12.6175,13.0558,4649600.0],["2008-01-18",13.391,13.4426,12.7808,13.0128,2418300.0],["2008-01-22",11.7751,13.2277,11.7751,12.7636,4542900.0],["2008-01-23",12.2135,13.9583,12.033,13.7348,3333000.0],["2008-01-24",13.7348,13.9325,13.4082,13.7434,3163200.0],["2008-01-25",13.752,14.1817,13.3738,13.9325,3093400.0],["2008-01-28",13.9325,14.3451,13.6746,13.8895,3912900.0],["2008-01-29",13.8895,14.2247,13.6059,13.7606,4795200.0],["2008-01-30",13.709,14.3193,13.6832,13.8809,4750800.0],["2008-01-31",13.666,14.6115,13.666,14.4568,3900100.0],["2008-02-01",14.4396,16.0211,14.1302,15.9265,6948200.0],["2008-02-04",15.8492,16.15,14.6974,14.8264,5381900.0],["2008-02-05",14.5255,15.2733,14.4568,14.6373,3938800.0],["2008-02-06",14.1817,15.9523,14.1817,15.428,7828300.0],["2008-02-07",16.107,16.3219,15.4194,15.8922,5527600.0],["2008-02-08",15.4968,15.9007,15.4624,15.6343,5579200.0],["2008-02-11",15.9781,15.9781,15.2131,15.471,2770500.0],["2008-02-12",15.471,15.5827,14.6631,15.067,3576100.0],["2008-02-13",14.9725,15.4194,14.9123,15.2217,5251800.0],["2008-02-14",15.385,15.385,14.4482,14.6545,4152400.0],["2008-02-15",14.6631,15.0928,14.6373,14.8865,3059700.0],["2008-02-19",15.153,15.153,14.1732,14.4138,4181100.0],["2008-02-20",14.3966,14.6115,13.8208,14.4482,3164400.0],["2008-02-21",14.6029,14.7404,13.5887,13.9325,2810000.0],["2008-02-22",14.0614,14.1989,13.4254,14.07,3048700.0],["2008-02-25",14.0958,14.2161,13.2363,13.8809,3352300.0],["2008-02-26",13.709,13.9325,13.3222,13.6746,2247100.0],["2008-02-27",13.2019,13.3394,12.6776,12.8925,5586300.0],["2008-02-28",13.0128,13.0902,11.9556,12.1103,3728200.0],["2008-02-29",12.308,12.308,11.3798,11.4743,4857100.0],["2008-03-03",11.4056,11.4743,10.7437,11.1563,4713200.0],["2008-03-04",11.0446,11.629,10.7523,11.2938,3849400.0],["2008-03-05",11.3368,12.5487,11.0618,12.3166,7429900.0],["2008-03-06",12.1619,12.4198,11.4657,11.6032,2223100.0],["2008-03-07",11.2852,11.8181,10.9242,11.079,3572300.0],["2008-03-10",11.1047,11.397,10.271,10.2968,2178400.0],["2008-03-11",10.4515,10.8641,10.0046,10.4085,3518000.0],["2008-03-12",9.953,10.1421,8.638,8.7067,8642300.0],["2008-03-13",8.4403,9.2138,8.2168,9.0419,6963100.0],["2008-03-14",9.3943,9.4631,8.0621,8.2512,6092600.0],["2008-03-17",8.0879,8.0965,7.4003,7.9332,6345200.0],["2008-03-18",7.7441,9.3256,7.6495,8.6724,7490500.0],["2008-03-19",8.7067,9.5061,8.6122,8.9646,6991300.0],["2008-03-20",9.1709,9.1709,8.5262,8.595,8116500.0],["2008-03-24",8.7153,8.9302,8.4833,8.6036,8519100.0],["2008-03-25",8.6895,8.8443,8.509,8.5692,4329900.0],["2008-03-26",8.6294,8.6294,7.4605,7.512,8665200.0],["2008-03-27",7.598,7.598,7.1682,7.1768,10543800.0],["2008-03-28",7.2628,7.7699,6.8244,7.4003,17147800.0],["2008-03-31",7.4519,7.555,7.0049,7.3917,17690900.0],["2008-04-01",7.6839,8.0621,7.5292,7.8558,9635000.0],["2008-04-02",7.7441,7.8988,7.4776,7.5636,5335200.0],["2008-04-03",7.5378,7.6925,7.3229,7.5722,3448100.0],["2008-04-04",7.598,7.6581,7.3831,7.5206,5451000.0],["2008-04-07",7.8214,8.0793,7.555,7.9848,5758800.0],["2008-04-08",8.0449,8.1652,7.8214,8.0277,5180100.0],["2008-04-09",8.0621,8.234,7.2456,7.6581,8312300.0],["2008-04-10",7.7871,8.595,7.5292,8.3801,7788800.0],["2008-04-11",8.8357,9.0677,8.509,8.6036,10824400.0],["2008-04-14",9.1881,9.2396,8.7239,9.0076,9120600.0],["2008-04-15",9.2396,9.36,7.598,7.873,32262700.0],["2008-04-16",7.8644,8.0793,7.3831,7.4089,20470700.0],["2008-04-17",7.4261,7.5464,7.2198,7.3487,6431600.0],["2008-04-18",7.5636,7.7871,7.4433,7.5206,8146500.0],["2008-04-21",7.4003,7.5034,6.9791,7.0479,6377300.0],["2008-04-22",6.876,6.9619,5.7586,5.8446,20105200.0],["2008-04-23",5.9563,6.1798,5.5867,5.6383,21487200.0],["2008-04-24",5.9563,6.3517,5.6469,6.24,19369000.0],["2008-04-25",6.111,6.2743,5.7672,6.0251,11496500.0],["2008-04-28",5.9735,6.2142,5.8618,6.1798,8425400.0],["2008-04-29",6.3173,7.0823,6.3173,7.0823,18722700.0],["2008-04-30",7.0651,7.4519,6.9104,7.3143,15215200.0],["2008-05-01",7.4261,7.7527,7.3659,7.5894,15114600.0],["2008-05-02",7.6581,7.6839,7.0049,7.3057,8266300.0],["2008-05-05",7.2026,7.2198,6.8416,6.9705,7458600.0],["2008-05-06",6.8072,6.833,6.5752,6.7643,9182300.0],["2008-05-07",6.79,6.9619,6.472,6.5924,7083500.0],["2008-05-08",6.5322,6.7299,6.4119,6.5064,9057400.0],["2008-05-09",6.2829,6.8158,6.2486,6.5752,11068700.0],["2008-05-12",6.8588,6.8588,6.3431,6.3947,7737600.0],["2008-05-13",6.5236,6.5494,6.2314,6.3517,7796800.0],["2008-05-14",6.4119,6.8588,6.3861,6.833,8243200.0],["2008-05-15",6.7471,7.0307,6.5322,6.7471,7882100.0],["2008-05-16",6.6955,6.7815,6.3947,6.4462,8203200.0],["2008-05-19",6.4291,6.4892,6.0767,6.1454,8380300.0],["2008-05-20",6.1024,6.1024,5.7415,5.9305,7104600.0],["2008-05-21",5.8446,5.9134,4.8906,4.9593,25114200.0],["2008-05-22",5.1656,5.3031,4.9335,4.9593,13338600.0],["2008-05-23",4.8562,4.9679,4.6155,4.7272,13950500.0],["2008-05-27",4.9077,5.157,4.753,5.0882,12920100.0],["2008-05-28",5.3461,5.4578,4.7874,4.8562,12853600.0],["2008-05-29",4.9679,5.2945,4.753,5.2773,9499100.0],["2008-05-30",5.3031,5.3547,5.0281,5.2859,6889500.0],["2008-06-02",5.3719,5.3719,4.9421,5.0281,9104100.0],["2008-06-03",5.1484,5.2687,5.0453,5.2429,8720600.0],["2008-06-04",5.2515,5.4406,5.157,5.2429,14734700.0],["2008-06-05",5.4148,6.0423,5.4148,5.879,20509100.0],["2008-06-06",5.4836,5.7329,5.2773,5.4148,16676600.0],["2008-06-09",5.5008,5.5867,5.0882,5.2344,12055400.0],["2008-06-10",5.0968,5.3633,5.0109,5.0968,10392200.0],["2008-06-11",5.0281,5.0539,4.5897,4.6069,11500800.0],["2008-06-12",4.796,4.9077,4.1256,4.4178,19832000.0],["2008-06-13",4.5897,4.7187,4.4694,4.5725,14150700.0],["2008-06-16",4.4608,4.8648,4.3491,4.7788,13063300.0],["2008-06-17",4.9421,5.0023,4.7616,4.9249,8018400.0],["2008-06-18",4.7272,4.8562,4.478,4.6843,9909200.0],["2008-06-19",4.7015,5.4836,4.6757,5.4836,13864700.0],["2008-06-20",5.0968,5.2258,4.7358,4.882,13350900.0],["2008-06-23",5.0625,5.0625,4.2545,4.2975,18983300.0],["2008-06-24",4.3834,4.7272,4.16,4.521,16049300.0],["2008-06-25",4.7101,4.9507,4.5296,4.5639,14928600.0],["2008-06-26",4.3405,4.6929,4.3405,4.6929,22894600.0],["2008-06-27",4.5639,4.7616,4.4866,4.7444,14732700.0],["2008-06-30",4.6585,4.9507,4.4694,4.8991,10611700.0],["2008-07-01",4.7015,4.8734,4.478,4.753,12666300.0],["2008-07-02",4.7444,4.7444,4.1686,4.2115,12043300.0],["2008-07-03",4.2975,4.478,4.0482,4.2545,6977600.0],["2008-07-07",4.5897,4.5897,4.0568,4.1944,15207100.0],["2008-07-08",4.435,5.071,4.3491,5.0195,15903400.0],["2008-07-09",4.9335,5.0539,4.4694,4.5382,15418500.0],["2008-07-10",4.4866,4.7702,4.2631,4.4608,10383200.0],["2008-07-11",4.2115,4.4952,3.9451,4.2373,14565500.0],["2008-07-14",4.5382,4.5382,3.9881,3.9881,8584200.0],["2008-07-15",3.9537,4.2545,3.438,4.0139,15186000.0],["2008-07-16",4.0912,5.2515,4.0826,5.0796,34130000.0],["2008-07-17",5.2859,6.0165,4.7444,5.8532,22248600.0],["2008-07-18",5.8102,6.2314,5.561,5.9563,14705200.0],["2008-07-21",5.8188,6.1368,5.5867,5.6383,10032000.0],["2008-07-22",5.8274,6.79,5.8016,6.6267,38305000.0],["2008-07-23",6.9619,7.555,6.3689,7.3917,34163200.0],["2008-07-24",7.0135,7.1682,5.5438,5.8446,34379900.0],["2008-07-25",6.2314,6.6439,6.0509,6.3087,22090100.0],["2008-07-28",6.1798,6.4892,5.7586,5.9305,15768800.0],["2008-07-29",6.2658,6.8502,6.0509,6.7986,21221100.0],["2008-07-30",6.9705,7.2542,6.0165,6.1798,24472300.0],["2008-07-31",6.1024,6.7041,6.0337,6.4806,15833300.0],["2008-08-01",6.7127,6.7299,6.154,6.6181,12986100.0],["2008-08-04",6.7041,7.237,6.3689,6.9791,18672100.0],["2008-08-05",7.3573,7.5292,7.0049,7.4776,22999800.0],["2008-08-06",7.3831,7.5722,6.8846,7.5034,18919900.0],["2008-08-07",7.0307,7.641,6.9877,7.555,15805600.0],["2008-08-08",7.7785,8.0793,7.7355,7.8386,19090200.0],["2008-08-11",7.8558,8.8185,7.7355,8.0277,27981400.0],["2008-08-12",8.0363,8.6208,7.8816,7.9418,25886600.0],["2008-08-13",7.8386,7.8816,7.0565,7.1682,19081900.0],["2008-08-14",7.3573,7.8043,7.2284,7.5808,20255000.0],["2008-08-15",7.9676,8.3286,7.8043,8.0879,15447700.0],["2008-08-18",7.9504,8.4059,7.8214,8.0793,14029100.0],["2008-08-19",8.0879,8.1824,7.2542,7.3659,13706100.0],["2008-08-20",7.0995,7.2972,6.6096,7.1081,18496400.0],["2008-08-21",6.4978,6.833,6.3775,6.79,14490100.0],["2008-08-22",7.0909,7.6066,7.0393,7.4175,10831200.0],["2008-08-25",7.3143,7.6667,7.1424,7.194,12632700.0],["2008-08-26",7.1338,7.2198,6.6783,6.8244,10027200.0],["2008-08-27",6.5322,6.7471,5.9477,6.2915,27247800.0],["2008-08-28",6.1626,7.1338,6.1626,7.0393,16625300.0],["2008-08-29",6.7729,7.1338,6.6267,6.9877,10810100.0],["2008-09-02",8.0105,8.509,7.7957,7.8816,31725800.0],["2008-09-03",8.0535,8.3715,7.7097,7.83,18650100.0],["2008-09-04",7.7613,8.2512,7.6667,7.7011,17969300.0],["2008-09-05",7.598,8.0191,7.5722,7.5722,15881000.0],["2008-09-08",7.555,7.8129,5.5524,7.3831,27723900.0],["2008-09-09",7.7269,7.8129,7.0565,7.0737,16150100.0],["2008-09-10",6.9705,7.1081,6.5236,6.7643,15606000.0],["2008-09-11",6.3947,7.1682,6.3517,6.9534,14668000.0],["2008-09-12",6.8674,7.0393,6.5752,6.9877,12438700.0],["2008-09-15",7.1768,7.3229,6.8502,6.919,27615200.0],["2008-09-16",7.0823,8.6809,7.0651,8.5434,47668700.0],["2008-09-17",8.2082,8.2254,7.0737,7.7355,21188100.0],["2008-09-18",7.3573,8.1653,7.194,8.1223,23124200.0],["2008-09-19",8.0793,8.3371,7.5292,8.3114,17084300.0],["2008-09-22",8.0363,8.1051,6.9448,7.4776,21652700.0],["2008-09-23",7.6925,7.916,7.4605,7.6066,16010200.0],["2008-09-24",7.4776,7.5378,6.9018,6.9018,15789300.0],["2008-09-25",7.2542,7.3487,6.9276,6.9276,14759400.0],["2008-09-26",6.9276,7.3143,6.7385,6.833,12564900.0],["2008-09-29",7.151,7.151,6.1626,6.3001,14016900.0],["2008-09-30",6.4462,6.6267,5.8102,6.4033,11559500.0],["2008-10-01",6.5666,7.6324,6.4033,7.3487,17813100.0],["2008-10-02",7.7183,7.7183,6.4634,6.7986,19925900.0],["2008-10-03",7.2714,7.2714,6.4634,6.7557,12244600.0],["2008-10-06",6.6525,6.7041,5.8016,6.2228,14867000.0],["2008-10-07",6.4205,6.4205,4.8218,4.9077,20630200.0],["2008-10-08",4.7788,5.2,4.3834,4.8476,14440400.0],["2008-10-09",5.2344,5.6383,4.7616,4.8648,18419200.0],["2008-10-10",4.8218,5.1914,4.5382,5.1828,23903100.0],["2008-10-13",5.6383,5.8446,5.2344,5.8446,13758400.0],["2008-10-14",6.1282,6.3775,5.6985,6.3173,16499100.0],["2008-10-15",6.0595,6.8158,5.9563,6.3947,17699700.0],["2008-10-16",6.558,7.641,6.4033,7.598,24894700.0],["2008-10-17",7.1682,7.8988,7.1253,7.8988,21158000.0],["2008-10-20",7.6495,8.0879,7.3831,8.0879,14318600.0],["2008-10-21",8.2512,8.8099,7.959,8.3887,20725600.0],["2008-10-22",8.5176,9.1623,7.3917,8.5348,23933600.0],["2008-10-23",8.1309,8.4231,7.2542,7.5636,14302200.0],["2008-10-24",6.876,8.0879,6.7385,7.1424,14406800.0],["2008-10-27",7.3573,7.598,6.4548,6.5838,17844900.0],["2008-10-28",7.0135,7.237,6.1884,7.0135,15803300.0],["2008-10-29",6.9104,7.28,6.6611,6.8674,21301800.0],["2008-10-30",7.5292,8.2082,7.2886,8.2082,19420700.0],["2008-10-31",8.4747,10.228,8.0793,9.4373,36638200.0],["2008-11-03",9.5748,10.0733,9.4459,9.9014,16670300.0],["2008-11-04",9.5233,10.314,8.6208,9.6952,24872000.0],["2008-11-05",9.5834,9.7639,8.8357,9.0076,17223200.0],["2008-11-06",8.8099,9.1193,8.0793,8.1824,13832700.0],["2008-11-07",8.6552,8.7153,7.8816,8.1309,10835100.0],["2008-11-10",7.7785,8.0707,7.4175,7.7183,11513700.0],["2008-11-11",7.7957,7.9074,7.3831,7.598,8692300.0],["2008-11-12",7.598,7.598,6.111,6.3345,22729500.0],["2008-11-13",6.24,7.0221,6.1798,7.0221,15547200.0],["2008-11-14",6.9534,7.2714,6.6697,6.7471,8104200.0],["2008-11-17",6.7041,7.0307,6.4291,6.7643,8422500.0],["2008-11-18",6.876,7.2972,6.5408,6.7729,10868300.0],["2008-11-19",6.7471,6.8846,5.9907,6.0165,15044900.0],["2008-11-20",5.9048,6.5494,5.5867,6.0337,13942200.0],["2008-11-21",6.24,6.4291,5.4063,5.8618,14946700.0],["2008-11-24",5.9305,6.4291,5.6469,6.3173,11889700.0],["2008-11-25",6.3173,7.2198,6.3173,7.2112,14679300.0],["2008-11-26",6.876,7.4347,6.6611,7.237,11546700.0],["2008-11-28",7.0565,7.6152,6.8932,7.5722,4626500.0],["2008-12-01",7.3917,7.4003,6.7041,6.8416,9192300.0],["2008-12-02",6.9619,7.3831,6.8416,7.28,9413600.0],["2008-12-03",7.2628,7.555,6.876,7.512,10961300.0],["2008-12-04",7.5464,8.0191,7.2628,7.6324,12866300.0],["2008-12-05",7.6753,8.9646,7.4089,8.9044,18310300.0],["2008-12-08",9.2654,9.5662,8.5176,9.4717,20026700.0],["2008-12-09",9.2654,10.0046,9.0505,9.3428,18926300.0],["2008-12-10",9.2224,9.6694,9.2224,9.4545,10910500.0],["2008-12-11",9.2224,9.3514,8.0879,8.5692,12290800.0],["2008-12-12",8.1481,9.1021,8.0793,9.0248,7659500.0],["2008-12-15",8.8185,9.3514,8.681,9.1365,8593200.0],["2008-12-16",9.3256,9.7983,9.0247,9.6092,11474000.0],["2008-12-17",9.1193,9.6264,9.0247,9.4545,17388800.0],["2008-12-18",9.592,9.8842,9.2482,9.4631,19423500.0],["2008-12-19",9.5834,9.7983,8.999,9.0849,12998200.0],["2008-12-22",9.0247,9.0419,8.5606,8.8099,12425500.0],["2008-12-23",8.7067,9.0763,8.6809,8.8271,7654400.0],["2008-12-24",8.9216,9.2826,8.7153,8.999,4376700.0],["2008-12-26",9.0247,9.1966,8.8528,9.1107,2711400.0],["2008-12-29",8.8013,9.36,8.7841,9.2654,6310100.0],["2008-12-30",9.3256,9.5834,9.1709,9.3857,6092700.0],["2008-12-31",9.4287,9.8842,9.2654,9.8499,9921800.0],["2009-01-02",9.7209,10.7953,9.7123,10.4257,12131800.0],["2009-01-05",10.1851,10.4085,9.953,10.271,7662200.0],["2009-01-06",10.1335,10.8727,10.1335,10.6406,14419500.0],["2009-01-07",10.4257,10.675,9.91,10.2109,12450000.0],["2009-01-08",10.0991,10.6234,9.7123,10.5031,12583300.0],["2009-01-09",10.4773,10.4773,9.9702,10.1077,9873200.0],["2009-01-12",10.2195,10.5203,9.36,9.7123,8979600.0],["2009-01-13",9.549,9.7381,9.2826,9.549,9980300.0],["2009-01-14",9.3256,9.4975,8.6809,8.8443,8518400.0],["2009-01-15",8.9646,9.9702,8.7239,9.4287,14226500.0],["2009-01-16",9.4717,10.0132,9.2998,9.8241,9946400.0],["2009-01-20",9.7983,10.1937,9.4373,9.4889,11927500.0],["2009-01-21",9.6952,9.8842,7.7699,8.6809,21666900.0],["2009-01-22",8.595,9.2224,8.3887,9.0935,14128100.0],["2009-01-23",8.6809,9.3084,8.5348,8.8185,9394900.0],["2009-01-26",9.1107,9.1107,8.3801,8.5348,7357800.0],["2009-01-27",7.9504,8.0449,6.4462,6.8158,32765000.0],["2009-01-28",7.1682,7.598,7.0565,7.512,13099200.0],["2009-01-29",7.3917,7.7097,6.7557,6.8932,12747300.0],["2009-01-30",7.0135,7.1081,5.793,5.9305,24654100.0],["2009-02-02",6.0939,6.1454,5.7071,6.0767,16042100.0],["2009-02-03",6.2314,6.24,5.7157,5.9305,12648100.0],["2009-02-04",6.0165,6.1196,5.5867,5.5953,11712200.0],["2009-02-05",5.5953,6.0165,5.2086,5.6125,16950300.0],["2009-02-06",5.8102,6.5924,5.7329,6.3087,19547500.0],["2009-02-09",6.3861,6.4462,6.154,6.2743,7765800.0],["2009-02-10",6.1282,6.4462,5.8446,5.879,12281000.0],["2009-02-11",6.0337,6.0337,5.2945,5.561,15873300.0],["2009-02-12",5.7071,6.0079,5.6039,5.9907,9564400.0],["2009-02-13",6.0767,6.2228,5.7758,6.111,10952800.0],["2009-02-17",5.8532,5.8704,5.4406,5.4578,9951600.0],["2009-02-18",5.4578,5.5524,4.6671,4.9077,21440100.0],["2009-02-19",5.0625,5.2429,4.8648,4.9249,11394300.0],["2009-02-20",4.8991,4.9335,4.1772,4.7788,19568100.0],["2009-02-23",5.0023,5.3977,4.8218,4.9077,16385800.0],["2009-02-24",5.1398,5.1914,4.7444,5.114,10671100.0],["2009-02-25",5.1656,5.1656,4.6843,4.9077,10602400.0],["2009-02-26",5.0281,5.157,4.6241,4.8906,13172200.0],["2009-02-27",4.7272,4.7272,4.2545,4.3233,28606000.0],["2009-03-02",4.1686,4.2545,3.8935,3.9451,11809100.0],["2009-03-03",3.9709,4.0912,3.395,3.6615,21878200.0],["2009-03-04",3.7818,4.2889,3.713,3.8334,15851200.0],["2009-03-05",3.6701,3.7388,3.3091,3.3778,15275700.0],["2009-03-06",3.4122,3.4896,3.0168,3.4896,19134400.0],["2009-03-09",3.352,3.842,3.2747,3.6013,10657500.0],["2009-03-10",3.7818,4.0826,3.5497,4.074,22514300.0],["2009-03-11",4.0912,4.4006,4.0482,4.1256,12873000.0],["2009-03-12",4.1342,4.7272,3.8849,4.5811,11557100.0],["2009-03-13",4.6757,5.2429,4.6671,5.0023,14573800.0],["2009-03-16",5.2086,5.3805,4.7015,4.7616,13374600.0],["2009-03-17",4.8562,5.3203,4.7187,5.2859,9272000.0],["2009-03-18",5.1312,5.4578,4.8304,5.2172,14077100.0],["2009-03-19",5.1742,5.2172,4.5468,4.6155,13994700.0],["2009-03-20",4.6413,4.7702,4.1686,4.3147,12608300.0],["2009-03-23",4.4694,4.6843,4.2115,4.6757,13453900.0],["2009-03-24",4.521,4.8648,4.3319,4.6843,11119700.0],["2009-03-25",4.796,5.1484,4.6155,4.882,12549000.0],["2009-03-26",4.9851,5.5438,4.9163,5.3977,13275300.0],["2009-03-27",5.3547,5.4922,5.1226,5.1914,11567700.0],["2009-03-30",5.0453,5.0453,4.5468,4.6413,10306000.0],["2009-03-31",4.796,5.0281,4.6413,4.839,10703900.0],["2009-04-01",4.7444,5.114,4.6069,5.0796,10889900.0],["2009-04-02",5.1656,5.6985,5.1312,5.5438,14053600.0],["2009-04-03",5.6211,5.8274,5.4148,5.7071,10076300.0],["2009-04-06",5.5867,6.154,5.5867,5.9649,14306100.0],["2009-04-07",5.8704,6.0079,5.5867,5.7243,9306700.0],["2009-04-08",5.7758,6.0165,5.7758,5.9391,8876700.0],["2009-04-09",6.1712,6.3947,6.0853,6.3517,13980000.0],["2009-04-13",6.2486,6.4806,6.154,6.4548,10827900.0],["2009-04-14",6.3947,6.4291,5.8704,6.0165,12096400.0],["2009-04-15",5.9048,6.4291,5.6727,6.2572,22206200.0],["2009-04-16",6.3689,6.4119,6.0509,6.2572,13652300.0],["2009-04-17",6.2056,6.3689,6.1454,6.2915,7133100.0],["2009-04-20",6.1798,6.2314,5.7844,5.8532,10625800.0],["2009-04-21",5.9477,7.0049,5.8446,6.9705,19112200.0],["2009-04-22",6.7729,7.0823,6.3603,6.5752,17275100.0],["2009-04-23",6.7041,7.1081,6.601,6.876,16303100.0],["2009-04-24",6.9877,6.9877,6.7299,6.7729,8995800.0],["2009-04-27",5.8618,6.0165,5.2859,5.8016,31677000.0],["2009-04-28",5.4578,5.9735,5.1398,5.2258,31823900.0],["2009-04-29",5.4664,5.5867,5.2859,5.3461,26880100.0],["2009-04-30",5.5524,5.561,5.2429,5.3031,19076800.0],["2009-05-01",5.3977,5.6297,5.3719,5.518,11660600.0],["2009-05-04",5.7758,6.1454,5.7329,6.0337,20046200.0],["2009-05-05",6.1454,6.4892,6.0423,6.472,20575100.0],["2009-05-06",6.6181,6.7729,6.1798,6.3001,12900200.0],["2009-05-07",6.4548,6.4548,5.793,5.9993,13007100.0],["2009-05-08",6.0939,6.1626,5.7501,5.9821,9451600.0],["2009-05-11",5.8188,6.1368,5.6985,5.9391,8079200.0],["2009-05-12",5.9649,6.0681,5.5524,5.6985,9386700.0],["2009-05-13",5.5094,5.6555,5.3977,5.4492,9330700.0],["2009-05-14",5.4149,5.8274,5.2773,5.475,14794800.0],["2009-05-15",5.432,5.6641,5.3547,5.4406,11900300.0],["2009-05-18",5.561,5.8274,5.4234,5.8274,7376700.0],["2009-05-19",5.8446,5.9305,5.6641,5.6727,7495400.0],["2009-05-20",5.9477,5.9821,5.518,5.561,9809700.0],["2009-05-21",5.4148,5.6641,5.4148,5.5524,8256700.0],["2009-05-22",5.4836,5.6125,5.2773,5.3461,9387900.0],["2009-05-26",5.3203,5.475,5.2859,5.3719,10211800.0],["2009-05-27",5.3977,5.4664,4.7101,4.7788,27902500.0],["2009-05-28",4.8734,4.8734,4.6413,4.7272,23461400.0],["2009-05-29",4.7272,4.9937,4.6671,4.9937,40407700.0],["2009-06-01",5.2344,5.561,5.1226,5.5266,16400100.0],["2009-06-02",5.6985,6.0939,5.5867,5.9134,15915700.0],["2009-06-03",5.8532,6.2228,5.7071,6.197,19371400.0],["2009-06-04",6.1368,6.1884,5.9391,6.1368,13781800.0],["2009-06-05",6.1884,6.2314,5.8876,6.0337,9799500.0],["2009-06-08",5.8274,5.9649,5.6641,5.7758,8352500.0],["2009-06-09",5.8876,5.9391,5.7415,5.9305,5867200.0],["2009-06-10",5.879,5.9305,5.4836,5.6297,16396400.0],["2009-06-11",5.5524,5.8188,5.3719,5.7415,11698400.0],["2009-06-12",5.7415,5.793,5.475,5.5008,11720900.0],["2009-06-15",5.3289,5.4148,5.1828,5.2429,11147000.0],["2009-06-16",5.3719,5.5438,5.157,5.2945,10371800.0],["2009-06-17",5.2859,5.4836,5.0968,5.3117,13028100.0],["2009-06-18",5.3977,5.3977,5.071,5.1398,7043000.0],["2009-06-19",5.1742,5.2344,5.0882,5.2172,8133100.0],["2009-06-22",5.1656,5.2,4.8046,4.8562,7359000.0],["2009-06-23",4.8734,5.0109,4.5639,4.6413,19412400.0],["2009-06-24",4.7272,4.8648,4.6413,4.753,12706600.0],["2009-06-25",4.8132,5.2,4.7272,5.1828,14931500.0],["2009-06-26",5.1742,5.2344,4.8476,4.8991,21005800.0],["2009-06-29",4.9421,5.071,4.8562,4.9765,7698200.0],["2009-06-30",4.9851,5.0195,4.7874,4.9765,11255500.0],["2009-07-01",5.0023,5.2773,4.9937,5.0281,11359800.0],["2009-07-02",5.114,5.157,5.0281,5.0539,12536600.0],["2009-07-06",5.0796,5.1742,4.8906,4.9249,9679100.0],["2009-07-07",4.8906,4.9593,4.8046,4.9077,7472700.0],["2009-07-08",4.9679,5.071,4.7788,4.882,9514000.0],["2009-07-09",5.0453,5.0453,4.8304,4.9421,6770600.0],["2009-07-10",4.9335,5.114,4.8304,5.071,7030800.0],["2009-07-13",5.1484,5.2,4.8991,5.1312,11536700.0],["2009-07-14",5.0367,5.2,5.0195,5.1398,8551900.0],["2009-07-15",5.2429,5.3805,5.114,5.2945,15418600.0],["2009-07-16",5.2601,5.3547,5.1742,5.2601,7825100.0],["2009-07-17",5.2773,5.3375,5.1656,5.2258,6614100.0],["2009-07-20",5.1656,5.5352,5.157,5.3891,13048700.0],["2009-07-21",5.4578,5.475,4.9077,5.2086,12702100.0],["2009-07-22",5.157,5.3461,4.9593,4.9593,14066000.0],["2009-07-23",5.0453,5.2429,4.796,5.2086,19803800.0],["2009-07-24",5.1226,5.3891,5.0539,5.3289,10841800.0],["2009-07-27",5.2773,5.5266,5.2773,5.3289,9729900.0],["2009-07-28",5.3289,5.6297,5.2945,5.5867,10910700.0],["2009-07-29",5.518,5.8876,5.4578,5.8704,14453100.0],["2009-07-30",5.8446,5.9735,5.7501,5.8962,10067600.0],["2009-07-31",5.8876,5.9735,5.836,5.9563,6954200.0],["2009-08-03",6.0509,6.0509,5.8274,5.9993,10444500.0],["2009-08-04",5.922,6.3603,5.8876,6.1626,15680400.0],["2009-08-05",6.1884,6.3259,5.9735,6.2915,16199800.0],["2009-08-06",6.2142,6.3603,6.1884,6.2658,11340700.0],["2009-08-07",6.3173,6.6955,6.0853,6.3689,17177500.0],["2009-08-10",6.3775,6.3775,6.0165,6.0853,13006100.0],["2009-08-11",6.0165,6.0681,5.8618,6.0337,7973000.0],["2009-08-12",5.9305,6.3087,5.8704,6.1884,9053400.0],["2009-08-13",6.2314,6.2658,6.111,6.1884,7270900.0],["2009-08-14",6.1368,6.1798,5.9563,6.0337,6355900.0],["2009-08-17",5.8102,5.8704,5.6297,5.6727,6153400.0],["2009-08-18",5.7758,5.836,5.7157,5.8016,4708300.0],["2009-08-19",5.7243,5.836,5.6469,5.6727,4675900.0],["2009-08-20",5.7157,5.9907,5.7157,5.8446,5700000.0],["2009-08-21",5.8704,6.1282,5.8704,6.1282,8120200.0],["2009-08-24",6.1368,6.4462,6.0337,6.0939,10571200.0],["2009-08-25",6.1454,6.3689,6.1282,6.3345,11041800.0],["2009-08-26",6.3345,6.6096,6.2486,6.4119,12284200.0],["2009-08-27",6.4291,6.4462,6.2314,6.4377,10430300.0],["2009-08-28",6.4548,6.5666,6.2743,6.3087,7247800.0],["2009-08-31",6.154,6.2658,6.0853,6.2056,8286500.0],["2009-09-01",6.1196,6.2056,5.8016,5.9305,16075800.0],["2009-09-02",5.8532,5.9993,5.793,5.879,9498700.0],["2009-09-03",5.9134,6.2486,5.8962,6.154,10317300.0],["2009-09-04",6.111,6.4119,6.111,6.3517,8522600.0],["2009-09-08",6.3603,6.4462,6.2314,6.2743,8509700.0],["2009-09-09",6.2486,6.4462,6.1626,6.3001,9099800.0],["2009-09-10",6.5236,7.0909,6.5236,6.9619,30430400.0],["2009-09-11",6.9705,7.3229,6.8588,6.9276,15809300.0],["2009-09-14",6.9534,7.5034,6.8244,7.3917,19562600.0],["2009-09-15",7.4175,8.0621,7.4175,7.8644,27904000.0],["2009-09-16",8.0019,8.4575,7.7527,8.1223,23538300.0],["2009-09-17",8.3028,8.4059,7.6839,7.873,20330000.0],["2009-09-18",7.8558,7.9332,7.4433,7.7011,14600600.0],["2009-09-21",7.5206,8.3371,7.4862,8.2942,17046300.0],["2009-09-22",8.234,8.4919,8.0363,8.1652,14670800.0],["2009-09-23",8.2254,8.2254,7.6066,7.8129,13719600.0],["2009-09-24",7.8214,7.9418,7.6495,7.6667,10580800.0],["2009-09-25",7.7699,8.0277,7.7183,7.7785,11932500.0],["2009-09-28",7.8902,7.9418,7.7097,7.7355,11278300.0],["2009-09-29",7.8558,7.9933,7.7871,7.9074,11311500.0],["2009-09-30",7.8902,7.9762,7.6495,7.7011,13142200.0],["2009-10-01",7.6925,7.6925,6.9534,6.9963,13969800.0],["2009-10-02",6.8502,7.2972,6.79,7.151,14677100.0],["2009-10-05",7.1854,7.4691,7.151,7.2542,9839400.0],["2009-10-06",7.4347,7.5722,7.1424,7.2628,9347300.0],["2009-10-07",7.2972,7.3315,7.0995,7.1167,7273000.0],["2009-10-08",7.1768,7.5894,7.1768,7.4089,10533600.0],["2009-10-09",7.4261,7.6066,7.3229,7.4519,6043600.0],["2009-10-12",7.512,7.6839,7.3659,7.6495,9939200.0],["2009-10-13",7.6495,7.7183,7.5034,7.6495,8685200.0],["2009-10-14",7.7527,7.8644,7.7183,7.7785,9047900.0],["2009-10-15",7.7355,7.8988,7.6324,7.7957,16666500.0],["2009-10-16",7.7269,7.83,7.6925,7.7613,9034900.0],["2009-10-19",7.6925,7.7785,7.5808,7.7269,14738100.0],["2009-10-20",7.7699,7.873,7.7097,7.7527,10996900.0],["2009-10-21",7.7527,7.9074,7.0651,7.1596,29808200.0],["2009-10-22",7.3831,7.4433,6.6439,7.151,23380000.0],["2009-10-23",7.2026,7.2026,6.9534,7.0823,11424700.0],["2009-10-26",7.0823,7.237,6.6697,6.6955,15043300.0],["2009-10-27",6.8244,6.8244,6.4978,6.5666,12166400.0],["2009-10-28",6.6525,6.6525,6.1626,6.1798,14951300.0],["2009-10-29",6.2915,6.5494,6.2486,6.3259,9348900.0],["2009-10-30",6.2314,6.4119,5.9477,6.1368,10238600.0],["2009-11-02",6.1368,6.2743,5.8274,5.9735,11587900.0],["2009-11-03",5.9735,6.3087,5.9563,6.2056,13076600.0],["2009-11-04",6.2915,6.6096,6.1454,6.154,9928800.0],["2009-11-05",6.197,6.3431,6.0939,6.3001,6557500.0],["2009-11-06",6.2658,6.833,6.2658,6.6955,9312600.0],["2009-11-09",6.8072,6.9018,6.6439,6.7815,8623800.0],["2009-11-10",6.79,6.79,6.601,6.6439,6528600.0],["2009-11-11",6.7385,6.8846,6.6955,6.8158,8015400.0],["2009-11-12",6.79,7.0135,6.6955,6.7041,8189400.0],["2009-11-13",6.7815,6.8674,6.6869,6.7041,5500300.0],["2009-11-16",6.7986,6.9877,6.7729,6.8674,8563300.0],["2009-11-17",6.9448,6.9448,6.7385,6.79,4053000.0],["2009-11-18",6.8244,6.8588,6.5924,6.6697,5219500.0],["2009-11-19",6.5838,6.601,6.3603,6.5236,6059700.0],["2009-11-20",6.515,6.6096,6.4119,6.5494,7665900.0],["2009-11-23",6.6267,6.7127,6.5494,6.6439,9051600.0],["2009-11-24",6.6181,6.7127,6.4462,6.5838,8591600.0],["2009-11-25",6.6525,6.79,6.5752,6.7815,6441200.0],["2009-11-27",6.5838,6.8158,6.4377,6.7986,3149200.0],["2009-11-30",6.7643,7.0393,6.7213,7.0393,9449800.0],["2009-12-01",7.1424,7.4347,7.0479,7.4089,12252400.0],["2009-12-02",7.4776,7.9933,7.4776,7.9848,18165900.0],["2009-12-03",7.9504,8.0621,7.7527,8.0621,11087700.0],["2009-12-04",8.1652,8.5864,8.0793,8.5434,21419800.0],["2009-12-07",8.3028,8.87,8.1051,8.7325,20451300.0],["2009-12-08",8.6036,8.8271,8.4575,8.4919,15393000.0],["2009-12-09",8.4575,8.595,8.2856,8.4833,9194100.0],["2009-12-10",8.4919,8.6122,8.4059,8.4919,8632300.0],["2009-12-11",8.5348,9.8413,8.5348,9.6694,43409100.0],["2009-12-14",9.8928,10.0561,9.36,9.5319,21146400.0],["2009-12-15",9.2396,9.5748,9.1193,9.4115,14672100.0],["2009-12-16",9.4889,10.0304,9.3685,10.0132,14941800.0],["2009-12-17",9.9186,10.3054,9.7811,9.9702,12232500.0],["2009-12-18",9.953,10.0218,9.36,10.0218,20701400.0],["2009-12-21",9.6264,10.0218,9.6264,9.7897,13272600.0],["2009-12-22",9.8842,10.3828,9.8842,10.1335,17657900.0],["2009-12-23",10.1077,10.2796,9.8413,10.1507,8726100.0],["2009-12-24",10.1937,10.2538,9.9874,10.1163,3451000.0],["2009-12-28",9.8327,9.9014,9.549,9.7037,13631500.0],["2009-12-29",9.5662,9.7897,9.4803,9.7381,9232300.0],["2009-12-30",9.678,9.7983,9.4975,9.7725,8492500.0],["2009-12-31",9.7123,9.8671,9.6436,9.7811,8734300.0],["2010-01-04",9.6436,9.8241,9.4115,9.6436,14482500.0],["2010-01-05",9.7295,10.6062,9.7038,10.3999,25066000.0],["2010-01-06",10.3054,10.5203,10.1851,10.4085,14980700.0],["2010-01-07",10.3656,11.0532,10.357,10.9071,19814500.0],["2010-01-08",10.8469,11.0446,10.357,10.718,24589200.0],["2010-01-11",10.6062,11.079,10.4257,10.993,16220400.0],["2010-01-12",10.8899,11.0961,10.5804,10.7781,12905500.0],["2010-01-13",10.7695,11.1391,10.6664,11.0446,11763200.0],["2010-01-14",10.9328,11.4399,10.9071,11.3196,12026800.0],["2010-01-15",11.3282,11.4571,10.8211,10.95,9127500.0],["2010-01-19",11.0016,11.4227,10.993,11.1993,9836500.0],["2010-01-20",11.1477,11.5947,10.9071,11.5259,20133800.0],["2010-01-21",11.6032,11.7666,11.3024,11.5517,24669200.0],["2010-01-22",11.4399,11.8009,11.0961,11.4228,22279200.0],["2010-01-25",11.5001,11.7236,11.1305,11.4571,19299600.0],["2010-01-26",10.9844,11.5173,10.9156,11.3024,16290600.0],["2010-01-27",11.1821,11.5517,11.0188,11.311,24581400.0],["2010-01-28",11.3712,11.6376,10.8555,10.8727,17086500.0],["2010-01-29",11.0016,11.311,10.4773,10.5117,19296900.0],["2010-02-01",10.632,10.8641,10.589,10.8555,9733500.0],["2010-02-02",11.0016,11.2337,10.8813,11.0875,12952100.0],["2010-02-03",11.0961,11.0961,10.589,10.675,9609600.0],["2010-02-04",10.1335,10.3398,9.7295,9.8499,17073600.0],["2010-02-05",9.8069,10.0819,9.3943,9.7123,20004600.0],["2010-02-08",9.7209,9.9702,9.5748,9.6694,9296400.0],["2010-02-09",9.91,10.7867,9.91,10.6492,23978700.0],["2010-02-10",10.5461,10.5976,9.8757,9.953,19463200.0],["2010-02-11",10.0132,10.5031,9.953,10.1679,14521800.0],["2010-02-12",10.0476,10.5461,9.9444,10.5289,12768600.0],["2010-02-16",10.5976,10.8469,10.5718,10.7266,7985600.0],["2010-02-17",10.5976,11.0016,10.5976,10.9414,10321500.0],["2010-02-18",10.8383,11.0188,10.6664,10.7867,7197400.0],["2010-02-19",10.7266,10.95,10.7266,10.9071,4816200.0],["2010-02-22",10.9414,11.354,10.8985,10.9414,9824800.0],["2010-02-23",10.9414,11.1133,10.7266,10.8641,5596600.0],["2010-02-24",10.8469,10.9758,10.7008,10.9586,6896100.0],["2010-02-25",10.8125,10.95,10.6234,10.8813,6528800.0],["2010-02-26",10.95,11.1907,10.8899,11.1047,6592000.0],["2010-03-01",11.1133,11.6032,11.1133,11.3196,8057800.0],["2010-03-02",11.3282,11.5345,10.9414,10.9844,9626600.0],["2010-03-03",11.0274,11.2337,10.9414,11.1133,5705700.0],["2010-03-04",11.2337,11.2337,10.8211,10.9844,7559000.0],["2010-03-05",11.036,11.1219,10.8383,10.9156,7205000.0],["2010-03-08",10.9156,11.0875,10.7609,10.7781,10698200.0],["2010-03-09",10.8985,11.4056,10.8469,11.0102,17172100.0],["2010-03-10",11.1735,11.6548,11.1305,11.4313,17016700.0],["2010-03-11",11.3282,11.4142,11.0532,11.1649,10470400.0],["2010-03-12",11.2594,11.268,10.8985,11.0274,7359600.0],["2010-03-15",11.036,11.036,10.7523,10.8813,13433400.0],["2010-03-16",11.0274,11.1735,10.8899,11.1563,8101500.0],["2010-03-17",11.1047,11.2165,10.9672,11.1219,8628800.0],["2010-03-18",11.0961,11.3024,11.0875,11.268,6619800.0],["2010-03-19",10.8039,11.2509,10.7953,10.8039,9765000.0],["2010-03-22",10.675,11.2509,10.5976,11.2337,7552800.0],["2010-03-23",11.2337,11.5517,11.0102,11.5431,9092700.0],["2010-03-24",11.4743,11.9213,11.4657,11.8697,11060200.0],["2010-03-25",11.9299,12.4198,11.9041,12.2049,17938500.0],["2010-03-26",12.1619,12.8065,12.1619,12.4627,12418800.0],["2010-03-29",12.5229,12.6862,12.4542,12.5917,12981500.0],["2010-03-30",12.6003,12.7378,12.4627,12.5659,11130600.0],["2010-03-31",12.4456,12.6346,12.3682,12.5401,6676200.0],["2010-04-01",12.5745,12.7979,12.5573,12.626,7045600.0],["2010-04-05",12.6261,12.7034,12.2479,12.394,12949300.0],["2010-04-06",12.2651,12.6003,12.2651,12.6003,9131800.0],["2010-04-07",12.5057,12.5917,12.0846,12.1791,16171400.0],["2010-04-08",12.5745,12.7464,12.3424,12.7292,13900700.0],["2010-04-09",12.6862,12.7722,12.4542,12.5315,11695600.0],["2010-04-12",12.6089,12.8409,12.5573,12.8323,8403200.0],["2010-04-13",12.755,12.8237,12.2908,12.351,9319100.0],["2010-04-14",12.437,12.7034,12.3166,12.3682,10568900.0],["2010-04-15",12.3768,12.5143,12.0416,12.3682,14046900.0],["2010-04-16",12.3596,12.3768,11.7751,11.9213,13023100.0],["2010-04-19",11.8439,12.2049,11.3196,11.3282,18874700.0],["2010-04-20",11.5173,11.5861,10.8985,11.311,25945600.0],["2010-04-21",11.4915,11.4915,10.6148,10.8039,25576200.0],["2010-04-22",10.8297,11.036,10.4,10.6234,26749900.0],["2010-04-23",10.718,11.3626,10.7008,11.1821,20970900.0],["2010-04-26",11.2423,11.3024,10.9844,11.1305,14005900.0],["2010-04-27",11.0704,11.1649,10.4859,10.5031,13762800.0],["2010-04-28",10.718,10.8039,10.4085,10.4687,13210400.0],["2010-04-29",10.6234,10.7523,10.271,10.4085,13514300.0],["2010-04-30",10.4945,10.8125,10.314,10.3828,22022900.0],["2010-05-03",10.5718,10.95,10.4515,10.8211,12473500.0],["2010-05-04",10.5547,10.6148,9.8757,10.1077,18811600.0],["2010-05-05",9.8928,10.675,9.7124,10.5976,24063000.0],["2010-05-06",10.4429,10.7695,9.3685,10.0733,21529100.0],["2010-05-07",10.0819,10.5804,9.7983,10.0561,22890900.0],["2010-05-10",10.6922,10.6922,10.3999,10.5718,9885000.0],["2010-05-11",10.4601,10.7523,10.2452,10.6578,13176200.0],["2010-05-12",10.7781,11.7064,10.7437,11.6462,19995700.0],["2010-05-13",11.6032,12.0072,11.3282,11.3884,10911900.0],["2010-05-14",11.354,11.947,11.1821,11.8095,19889400.0],["2010-05-17",11.8267,12.033,11.4313,11.9814,10750400.0],["2010-05-18",12.0158,12.1189,11.5603,11.6634,11284500.0],["2010-05-19",11.5173,11.9041,11.3454,11.715,10407300.0],["2010-05-20",11.3712,11.5173,11.0532,11.0961,15818600.0],["2010-05-21",10.8985,11.6376,10.8727,11.4657,11238500.0],["2010-05-24",11.2766,11.947,11.1821,11.5689,9253200.0],["2010-05-25",11.1735,11.9642,11.1735,11.8955,12158200.0],["2010-05-26",12.0072,12.4456,11.5431,11.9041,16419800.0],["2010-05-27",12.1104,12.2565,11.8955,11.99,12319900.0],["2010-05-28",11.7322,11.9556,11.5173,11.672,8475200.0],["2010-06-01",11.4399,11.9299,11.3798,11.6376,11559500.0],["2010-06-02",11.9384,12.2479,11.9127,12.1103,17184800.0],["2010-06-03",12.1877,12.4627,12.0674,12.2737,10460200.0],["2010-06-04",11.99,12.1189,11.6032,11.672,10129700.0],["2010-06-07",11.758,11.9299,11.268,11.2852,8644600.0],["2010-06-08",11.397,11.5431,10.9844,11.3368,10711200.0],["2010-06-09",11.3884,11.8009,11.3884,11.4829,8691600.0],["2010-06-10",11.7236,11.7751,11.4571,11.4743,12495600.0],["2010-06-11",11.354,11.6806,11.2423,11.5603,9612100.0],["2010-06-14",11.7322,12.0846,11.6978,11.7665,16056800.0],["2010-06-15",11.9385,12.1705,11.8181,12.0244,12452700.0],["2010-06-16",11.9299,12.4456,11.8439,12.1018,12239100.0],["2010-06-17",12.1705,12.3768,11.99,12.1963,7956300.0],["2010-06-18",12.1877,12.2049,11.5517,11.7837,13390000.0],["2010-06-21",11.9299,12.033,11.4571,11.5947,8075000.0],["2010-06-22",11.5947,11.6978,10.8469,10.8899,11331000.0],["2010-06-23",10.9414,11.0704,10.675,10.8813,7757100.0],["2010-06-24",10.7609,10.95,10.5633,10.5804,7594100.0],["2010-06-25",10.5718,10.6148,10.1507,10.314,11967400.0],["2010-06-28",10.3914,10.589,10.2538,10.3484,7610400.0],["2010-06-29",10.1249,10.1249,9.6608,9.7209,10400100.0],["2010-06-30",9.7725,10.5289,9.7123,10.0991,16054200.0],["2010-07-01",10.2882,10.5547,9.7381,10.0733,14191300.0],["2010-07-02",10.0046,10.1593,9.2052,9.4803,18289100.0],["2010-07-06",9.7983,10.0561,9.4201,9.5404,9754900.0],["2010-07-07",9.6952,10.0905,9.3943,10.0647,10661800.0],["2010-07-08",10.228,10.2796,9.8842,10.1163,5722400.0],["2010-07-09",10.1249,10.228,9.8928,10.0132,6974700.0],["2010-07-12",10.0647,10.3828,9.8241,10.0304,9615500.0],["2010-07-13",10.228,10.5461,10.228,10.4085,10829200.0],["2010-07-14",10.4515,10.6578,10.314,10.4945,8406400.0],["2010-07-15",10.5375,10.589,10.1421,10.3226,8121800.0],["2010-07-16",10.271,10.4343,10.039,10.0733,8205100.0],["2010-07-19",9.8241,10.0561,8.9388,9.7811,29991000.0],["2010-07-20",9.6092,9.9874,9.5404,9.91,9408900.0],["2010-07-21",9.9186,10.1077,9.3256,9.3685,15492500.0],["2010-07-22",9.5834,9.91,9.5061,9.8499,9812600.0],["2010-07-23",9.8241,9.9444,9.6694,9.8413,6727200.0],["2010-07-26",9.8155,10.314,9.7897,10.2968,7334800.0],["2010-07-27",10.4429,10.5203,10.0476,10.0647,6278500.0],["2010-07-28",10.0647,10.2023,9.7467,9.9186,5144900.0],["2010-07-29",10.0046,10.1421,9.7295,10.0476,5777000.0],["2010-07-30",9.9186,10.2538,9.7381,10.2109,7858600.0],["2010-08-02",10.3828,11.0016,10.2538,10.8383,13109600.0],["2010-08-03",10.7609,10.8383,10.1249,10.4429,9692100.0],["2010-08-04",10.5375,10.6492,10.039,10.1937,8127200.0],["2010-08-05",10.1421,10.4257,10.0733,10.1421,8084800.0],["2010-08-06",9.9702,10.271,9.9444,10.1507,6764200.0],["2010-08-09",10.2538,10.5203,10.1163,10.4773,6923900.0],["2010-08-10",10.3913,10.3913,10.0218,10.1421,6206500.0],["2010-08-11",10.039,10.0561,9.635,9.7639,6684400.0],["2010-08-12",9.5834,9.9788,9.4975,9.8671,5839300.0],["2010-08-13",9.7811,10.0046,9.6436,9.9272,5167200.0],["2010-08-16",9.91,10.0132,9.7381,9.8671,4548300.0],["2010-08-17",9.953,10.0132,9.6866,9.7639,9363100.0],["2010-08-18",9.7983,9.8585,9.6866,9.7639,5054400.0],["2010-08-19",9.6952,9.8069,8.8872,9.2654,24099900.0],["2010-08-20",9.1795,9.231,8.913,9.0505,7988600.0],["2010-08-23",9.0591,9.3514,8.9302,8.999,6190600.0],["2010-08-24",8.7067,8.7841,8.3973,8.5606,15559800.0],["2010-08-25",8.3715,8.6466,8.2512,8.6208,11440000.0],["2010-08-26",8.6981,8.87,8.5692,8.6294,7133800.0],["2010-08-27",8.6466,9.1709,8.4661,8.9904,10308000.0],["2010-08-30",8.9216,9.2654,8.8872,8.913,6209000.0],["2010-08-31",8.8357,9.0333,8.7755,8.9904,5834800.0],["2010-09-01",9.3084,9.3342,9.0505,9.1795,7972200.0],["2010-09-02",9.2224,9.4717,9.1623,9.317,7181200.0],["2010-09-03",9.5147,9.6694,9.4029,9.4975,7834700.0],["2010-09-07",9.4115,9.4717,9.1193,9.1709,8304200.0],["2010-09-08",9.1623,9.3428,8.9388,9.1881,6849500.0],["2010-09-09",9.3342,9.3342,8.9818,9.1365,5883400.0],["2010-09-10",9.1709,9.2998,8.9904,9.0591,5673200.0],["2010-09-13",9.1451,9.3256,9.0935,9.1537,5359500.0],["2010-09-14",9.1193,9.8413,9.0591,9.6092,13273000.0],["2010-09-15",9.6436,9.91,9.6436,9.8842,8238400.0],["2010-09-16",9.8241,10.039,9.6694,9.953,8944400.0],["2010-09-17",10.0132,10.0304,9.5662,9.6092,8566400.0],["2010-09-20",9.7209,10.0132,9.635,9.9272,6180100.0],["2010-09-21",9.996,10.314,9.9616,10.271,9052900.0],["2010-09-22",10.1593,10.228,9.7467,9.8155,8765000.0],["2010-09-23",9.6264,9.9358,9.592,9.7295,5163100.0],["2010-09-24",9.9014,10.0647,9.8155,10.0561,7840700.0],["2010-09-27",10.0475,10.1679,9.7037,9.7897,9240500.0],["2010-09-28",9.7467,9.9702,9.6866,9.9616,7828900.0],["2010-09-29",9.8585,9.996,9.7553,9.9616,6901300.0],["2010-09-30",9.9788,10.0476,9.7897,10.0046,8396100.0],["2010-10-01",10.0991,10.3226,10.0647,10.3226,9094900.0],["2010-10-04",10.0561,10.3226,9.8413,9.8928,7916400.0],["2010-10-05",9.9444,10.2023,9.8413,10.1679,12624100.0],["2010-10-06",10.2023,10.357,9.9358,10.1249,10124100.0],["2010-10-07",10.1421,10.1593,9.9788,10.1163,7162500.0],["2010-10-08",10.0647,10.1335,9.7553,9.7983,13098100.0],["2010-10-11",9.8327,9.9272,9.5748,9.6608,8441200.0],["2010-10-12",9.6006,9.9444,9.4201,9.8155,12218700.0],["2010-10-13",9.8757,10.0819,9.6522,9.953,9462200.0],["2010-10-14",9.9702,9.9874,9.7811,9.8413,7282400.0],["2010-10-15",9.8842,9.9702,9.7209,9.7811,6667900.0],["2010-10-18",9.8241,9.8928,9.5576,9.8928,7043400.0],["2010-10-19",9.7381,10.0733,9.7123,10.0561,12510300.0],["2010-10-20",10.718,11.3196,10.5976,11.1477,30285400.0],["2010-10-21",11.1993,11.6376,11.0875,11.629,20095600.0],["2010-10-22",11.5603,11.5775,11.2251,11.3282,7956400.0],["2010-10-25",11.4743,11.7322,11.354,11.5775,8404500.0],["2010-10-26",11.4485,11.7236,11.2852,11.4571,8190200.0],["2010-10-27",11.3196,11.8611,11.311,11.8439,9277000.0],["2010-10-28",11.8611,12.1189,11.8353,11.9299,11263500.0],["2010-10-29",11.9213,11.9728,11.5689,11.9384,11073200.0],["2010-11-01",11.947,12.0072,11.5603,11.7923,7474200.0],["2010-11-02",11.9127,11.9642,11.6892,11.9041,6661300.0],["2010-11-03",11.9385,12.4456,11.715,12.1963,13846300.0],["2010-11-04",12.2994,12.3338,11.9299,12.1877,12042500.0],["2010-11-05",12.2135,12.4971,12.1619,12.2565,6893000.0],["2010-11-08",12.1447,12.2651,11.9127,12.1103,7809500.0],["2010-11-09",12.1533,12.2049,11.8697,11.9127,8341100.0],["2010-11-10",11.9127,12.0932,11.6376,11.6376,8911000.0],["2010-11-11",11.5001,11.8697,11.3884,11.6376,10201800.0],["2010-11-12",11.5345,11.7322,11.5173,11.5689,5516200.0],["2010-11-15",11.4657,11.5775,11.2852,11.3454,10599300.0],["2010-11-16",11.2594,11.5603,11.1133,11.3024,9095100.0],["2010-11-17",11.2165,11.4915,11.0618,11.354,10050200.0],["2010-11-18",11.4571,11.9213,11.4571,11.8353,10132800.0],["2010-11-19",11.7751,11.9556,11.5603,11.8267,7462700.0],["2010-11-22",11.7751,11.8955,11.5861,11.8267,7653800.0],["2010-11-23",11.672,11.8009,11.5087,11.7837,12173300.0],["2010-11-24",11.8095,12.3252,11.6806,12.3166,10658700.0],["2010-11-26",12.1791,12.3596,12.1361,12.2307,4033900.0],["2010-11-29",12.1447,12.2565,11.9814,12.1619,9593900.0],["2010-11-30",12.1361,12.1533,11.7494,11.758,27737100.0],["2010-12-01",11.9986,12.1189,11.8181,11.9299,9654800.0],["2010-12-02",11.8353,11.9728,11.5001,11.6118,11955500.0],["2010-12-03",11.5173,11.8783,11.5087,11.715,9256600.0],["2010-12-06",11.6806,11.8181,11.4399,11.5861,9590000.0],["2010-12-07",11.6806,11.715,11.1821,11.2766,13197600.0],["2010-12-08",11.1993,11.2852,11.0102,11.2594,9767700.0],["2010-12-09",11.3196,11.6032,11.1047,11.4399,12208400.0],["2010-12-10",11.4228,11.4829,11.1907,11.1907,8749700.0],["2010-12-13",11.2423,11.354,11.0875,11.2423,10138200.0],["2010-12-14",11.1907,11.4056,11.1305,11.2337,7993000.0],["2010-12-15",11.1563,11.2766,10.7953,10.8641,13393200.0],["2010-12-16",10.8899,11.0875,10.8039,10.8039,12697900.0],["2010-12-17",10.8039,10.8899,10.6148,10.7094,9038700.0],["2010-12-20",10.7609,10.8727,10.5976,10.7695,5587700.0],["2010-12-21",10.7781,11.0446,10.7008,10.8727,7408300.0],["2010-12-22",10.8383,10.8813,10.5117,10.6836,12164600.0],["2010-12-23",10.7008,10.7008,10.4429,10.5117,6568900.0],["2010-12-27",10.5633,10.8899,10.4945,10.7008,7330900.0],["2010-12-28",10.6664,10.8899,10.6664,10.7266,5098800.0],["2010-12-29",10.718,10.9414,10.6922,10.8813,5223100.0],["2010-12-30",10.8813,10.9672,10.675,10.7352,6807300.0],["2010-12-31",10.7008,10.8555,10.675,10.8297,4262400.0],["2011-01-03",10.907,11.0446,10.718,10.8125,15060100.0],["2011-01-04",10.8125,10.993,10.632,10.7695,19143500.0],["2011-01-05",10.8727,11.354,10.8125,11.1563,23780500.0],["2011-01-06",11.1133,11.268,10.9414,11.0961,13100900.0],["2011-01-07",11.079,11.2251,11.0016,11.1735,12458400.0],["2011-01-10",11.1563,11.1563,10.7953,10.8297,10294200.0],["2011-01-11",10.9156,10.9156,10.589,10.6148,7395400.0],["2011-01-12",10.7609,10.7867,10.589,10.7523,6715400.0],["2011-01-13",10.8125,10.8985,10.5547,10.8383,8514800.0],["2011-01-14",10.7523,11.0102,10.7437,10.9586,11113000.0],["2011-01-18",10.7351,10.7867,10.0561,10.0561,24240100.0],["2011-01-19",10.1937,10.271,9.7553,9.8413,21069900.0],["2011-01-20",9.7725,9.9788,9.549,9.9788,21903600.0],["2011-01-21",10.0647,10.1249,9.7897,9.9186,15559900.0],["2011-01-24",9.996,10.3742,9.9788,10.3312,22252200.0],["2011-01-25",10.2538,10.3312,9.8756,9.996,18292600.0],["2011-01-26",10.1421,10.3226,10.0819,10.2968,24451000.0],["2011-01-27",10.271,10.6062,10.228,10.5718,18365800.0],["2011-01-28",10.5117,10.5633,9.9616,10.1679,16905000.0],["2011-01-31",10.3913,10.4171,10.0304,10.0304,13665000.0],["2011-02-01",10.0991,10.2109,10.0132,10.1335,10836000.0],["2011-02-02",10.0304,10.0819,9.7295,9.7553,14214300.0],["2011-02-03",9.8069,10.1937,9.7897,9.91,15575000.0],["2011-02-04",9.91,9.9358,9.7553,9.7983,14999500.0],["2011-02-07",9.8757,10.0561,9.8413,9.9272,13949600.0],["2011-02-08",9.9788,10.3054,9.9616,10.1937,15172000.0],["2011-02-09",10.2109,10.2366,10.0905,10.0905,28676400.0],["2011-02-10",9.9788,10.1249,9.91,10.0476,15732700.0],["2011-02-11",10.0132,10.3398,9.9788,10.228,16926800.0],["2011-02-14",10.228,10.3226,9.996,10.1593,12949100.0],["2011-02-15",10.1249,10.3054,10.0218,10.228,11202400.0],["2011-02-16",10.271,10.4257,10.0647,10.1593,12390100.0],["2011-02-17",10.1851,10.2023,9.9702,10.0132,12979000.0],["2011-02-18",10.0905,10.0905,9.7983,9.8842,13203300.0],["2011-02-22",9.4459,9.4459,8.9818,9.231,34083100.0],["2011-02-23",9.1365,9.5233,8.913,9.4717,35794200.0],["2011-02-24",9.274,9.7209,9.1709,9.5662,25498500.0],["2011-02-25",9.6694,9.7038,9.4545,9.5576,16741600.0],["2011-02-28",9.4803,9.7295,9.4631,9.6608,20998700.0],["2011-03-01",9.678,9.678,9.1107,9.1193,16176000.0],["2011-03-02",9.1365,9.2826,8.6981,8.7239,23831900.0],["2011-03-03",8.9732,9.0935,8.6638,8.8185,34584500.0],["2011-03-04",8.8357,8.8357,8.4833,8.5176,17888700.0],["2011-03-07",8.6036,8.7755,8.5176,8.6724,23553500.0],["2011-03-08",8.7411,9.6006,8.6981,9.5147,32077000.0],["2011-03-09",9.231,9.3857,9.1451,9.3514,14066700.0],["2011-03-10",9.3342,9.8499,9.1795,9.6092,28579300.0],["2011-03-11",9.6952,10.0046,9.5834,9.6522,19396900.0],["2011-03-14",9.6092,9.6694,9.2998,9.4287,11344400.0],["2011-03-15",9.0333,9.4029,8.9818,9.1881,14991100.0],["2011-03-16",9.1966,9.2396,8.7153,8.7669,18074700.0],["2011-03-17",8.9216,9.0247,8.4489,8.4747,24147900.0],["2011-03-18",8.7497,8.9302,8.6638,8.8013,23324800.0],["2011-03-21",8.7841,8.8958,8.595,8.7411,16684200.0],["2011-03-22",8.8357,8.87,8.5262,8.595,19680100.0],["2011-03-23",8.5348,8.6809,8.3629,8.5176,18303400.0],["2011-03-24",8.5262,8.6638,8.4747,8.6036,20215600.0],["2011-03-25",8.6638,8.7153,8.4231,8.4231,19484500.0],["2011-03-28",8.5606,8.6122,8.4489,8.5176,14556400.0],["2011-03-29",8.5606,8.595,8.3801,8.4145,13127900.0],["2011-03-30",8.4747,8.6466,8.4317,8.5434,16671800.0],["2011-03-31",8.4575,8.5778,8.3457,8.4231,11487500.0],["2011-04-01",8.5005,8.5434,8.3973,8.4403,9176700.0],["2011-04-04",8.4145,8.4919,8.3371,8.4489,8698400.0],["2011-04-05",8.4145,8.4403,8.3285,8.3371,13820500.0],["2011-04-06",8.4145,8.4145,8.0019,8.2426,20997600.0],["2011-04-07",8.2426,8.2598,8.0191,8.0879,13453400.0],["2011-04-08",8.0535,8.0621,7.6753,7.7699,23145000.0],["2011-04-11",7.7355,8.1824,7.7269,8.1051,24897700.0],["2011-04-12",8.0621,8.7067,8.0621,8.509,41929600.0],["2011-04-13",8.5176,8.5864,8.1738,8.234,16160700.0],["2011-04-14",8.2168,8.2598,7.9246,8.0363,10837100.0],["2011-04-15",8.0277,8.1223,7.8472,7.9504,15754300.0],["2011-04-18",7.9676,8.0965,7.7441,7.8558,23191400.0],["2011-04-19",7.8988,7.9418,7.7613,7.8472,10729500.0],["2011-04-20",7.8386,7.8988,7.6581,7.7957,21788700.0],["2011-04-21",7.7527,7.8902,7.7355,7.7785,9601900.0],["2011-04-25",7.7613,7.9418,7.7355,7.7355,12798000.0],["2011-04-26",7.9676,8.6466,7.916,8.5864,42708800.0],["2011-04-27",8.4317,8.7583,8.4231,8.638,20141900.0],["2011-04-28",8.6294,8.7067,8.4317,8.6552,12692700.0],["2011-04-29",8.5262,9.1966,8.4833,8.9216,22643800.0],["2011-05-02",9.1623,9.2826,8.8528,8.9904,13659400.0],["2011-05-03",8.8528,9.1279,8.8528,9.0419,12300200.0],["2011-05-04",9.0505,9.2052,8.7669,8.999,14880200.0],["2011-05-05",9.0763,9.8413,9.0677,9.6436,27716600.0],["2011-05-06",9.7209,9.7553,9.3256,9.635,17845700.0],["2011-05-09",9.317,9.5662,9.2654,9.2912,9825400.0],["2011-05-10",9.3943,9.5233,9.2482,9.2826,11151800.0],["2011-05-11",9.2912,9.5404,9.1365,9.5061,14412000.0],["2011-05-12",9.5576,9.6006,9.231,9.3428,9424800.0],["2011-05-13",9.2654,9.3084,9.0591,9.1537,8481400.0],["2011-05-16",9.2482,9.5576,9.2224,9.4545,12249700.0],["2011-05-17",9.3685,9.6264,9.3685,9.4631,12000700.0],["2011-05-18",9.4287,9.4459,9.1881,9.3943,14215100.0],["2011-05-19",9.4459,9.8842,9.317,9.7811,19203000.0],["2011-05-20",9.6866,9.9702,9.5834,9.8928,16707900.0],["2011-05-23",9.7467,9.91,9.6436,9.6522,11458700.0],["2011-05-24",9.6264,9.678,9.3857,9.5319,11729700.0],["2011-05-25",9.4889,9.6866,8.999,9.0162,21536800.0],["2011-05-26",9.0162,9.0419,8.6981,8.7497,32679600.0],["2011-05-27",8.7497,8.8271,8.5606,8.595,25949600.0],["2011-05-31",8.6294,8.7153,8.5176,8.6638,13701400.0],["2011-06-01",8.6638,8.7497,8.234,8.32,19373900.0],["2011-06-02",8.3629,8.5262,8.234,8.2684,18965700.0],["2011-06-03",8.191,8.4059,8.1738,8.2684,13708100.0],["2011-06-06",8.1996,8.2684,7.9504,8.0191,14622000.0],["2011-06-07",8.1309,8.191,7.8988,7.959,12390100.0],["2011-06-08",7.959,8.2512,7.8386,7.8558,11940400.0],["2011-06-09",7.8988,8.0793,7.83,7.8902,10648400.0],["2011-06-10",7.9504,8.0707,7.8988,7.9246,9087500.0],["2011-06-13",8.0449,8.1996,7.9418,7.959,7324900.0],["2011-06-14",8.0793,8.234,8.0621,8.1652,13880900.0],["2011-06-15",8.0879,8.1309,7.8214,8.0191,15364400.0],["2011-06-16",8.0191,8.234,7.959,8.0793,9785400.0],["2011-06-17",8.2168,8.3715,8.1481,8.234,9424600.0],["2011-06-20",8.2684,8.3801,8.191,8.3286,8154900.0],["2011-06-21",8.32,8.509,8.2168,8.4317,10605900.0],["2011-06-22",8.4059,8.5348,8.2426,8.2426,9758800.0],["2011-06-23",8.4833,8.7067,8.3457,8.5434,20251200.0],["2011-06-24",8.2856,8.2942,7.9504,8.1051,21424600.0],["2011-06-27",8.1738,8.3371,8.0191,8.3028,10334000.0],["2011-06-28",8.3114,8.3801,8.0191,8.0707,12640400.0],["2011-06-29",8.0277,8.1137,7.8644,7.9074,14839200.0],["2011-06-30",7.9676,8.0449,7.873,7.8816,20603300.0],["2011-07-01",7.9418,8.0621,7.8816,7.9848,14412300.0],["2011-07-05",8.0535,8.0879,7.83,7.8386,10995200.0],["2011-07-06",7.8386,7.9074,7.7441,7.8472,14801100.0],["2011-07-07",7.8988,8.0879,7.7785,8.0879,12604500.0],["2011-07-08",7.8988,8.0707,7.8816,8.0363,9610200.0],["2011-07-11",7.916,7.959,7.7183,7.7355,10281000.0],["2011-07-12",7.7097,7.7527,7.3573,7.4003,30189600.0],["2011-07-13",7.555,7.5808,7.4089,7.4776,15208200.0],["2011-07-14",7.512,7.512,7.3057,7.3143,10182100.0],["2011-07-15",7.4433,7.4519,7.1424,7.2284,12181300.0],["2011-07-18",7.1167,7.2112,6.79,6.9276,24686900.0],["2011-07-19",6.9963,7.1253,6.8072,7.0995,17366300.0],["2011-07-20",7.1768,7.2026,6.9448,6.9963,6007800.0],["2011-07-21",7.1081,7.1338,6.8932,7.0221,10000300.0],["2011-07-22",7.0651,7.0909,6.9018,6.9619,8025800.0],["2011-07-25",6.919,6.9534,6.6869,6.7557,17931700.0],["2011-07-26",6.7815,7.0049,6.7471,6.8932,22110100.0],["2011-07-27",6.7127,6.7815,6.2572,6.5408,41433000.0],["2011-07-28",6.6439,6.7213,6.4978,6.558,16710100.0],["2011-07-29",6.472,6.8244,6.3775,6.7815,13439200.0],["2011-08-01",7.0479,7.0823,6.5924,6.7041,14368800.0],["2011-08-02",6.7471,6.7471,6.3603,6.3861,17884500.0],["2011-08-03",6.4806,6.5236,6.0939,6.4892,32955700.0],["2011-08-04",6.472,6.5838,5.9993,6.0337,22335000.0],["2011-08-05",6.2572,6.2572,5.6555,5.9907,29538700.0],["2011-08-08",5.5352,5.9305,5.5094,5.6899,26006400.0],["2011-08-09",5.9391,6.111,5.6727,6.0853,18504700.0],["2011-08-10",5.879,5.922,5.6727,5.7415,14141100.0],["2011-08-11",5.8274,6.0595,5.7157,5.9907,12644800.0],["2011-08-12",6.1454,6.2314,5.9048,5.9907,11327000.0],["2011-08-15",6.0595,6.3689,6.0251,6.2915,13434500.0],["2011-08-16",6.2486,6.7986,6.2056,6.5838,23754400.0],["2011-08-17",6.5666,6.7385,6.4806,6.7041,14279600.0],["2011-08-18",6.4205,6.4377,6.197,6.3517,16193100.0],["2011-08-19",6.2228,6.6525,6.1712,6.197,13253800.0],["2011-08-22",6.4634,6.5752,6.1626,6.2056,21189100.0],["2011-08-23",6.2743,6.3001,6.0595,6.24,13576700.0],["2011-08-24",6.1884,6.3001,6.0681,6.2314,10507700.0],["2011-08-25",6.1024,6.2658,5.7672,5.8704,24540600.0],["2011-08-26",5.7758,6.1454,5.7586,6.1196,13300600.0],["2011-08-29",6.1798,6.4548,6.1798,6.4462,9652300.0],["2011-08-30",6.4033,6.6611,6.3431,6.5408,9547600.0],["2011-08-31",6.6353,6.7127,6.4205,6.472,14169800.0],["2011-09-01",6.4892,6.5838,6.3775,6.3775,13388100.0],["2011-09-02",6.24,6.4291,6.1884,6.2486,7748700.0],["2011-09-06",6.0853,6.2228,6.0681,6.1282,8010600.0],["2011-09-07",6.197,6.4291,6.154,6.4205,6746500.0],["2011-09-08",6.3345,6.4377,6.2314,6.2829,5642300.0],["2011-09-09",6.24,6.4548,6.1196,6.1712,6394500.0],["2011-09-12",6.154,6.3603,6.0939,6.3431,9878900.0],["2011-09-13",6.3431,6.9619,6.2314,6.8674,22862900.0],["2011-09-14",7.0221,7.3487,6.9104,7.2112,21972200.0],["2011-09-15",7.28,7.3401,7.151,7.2714,14276900.0],["2011-09-16",7.2284,7.3659,7.2026,7.2198,8792200.0],["2011-09-19",6.9963,7.2198,6.9448,7.1424,7291100.0],["2011-09-20",7.2198,7.2972,7.1167,7.194,7574800.0],["2011-09-21",7.1854,7.3057,6.8588,6.876,9239100.0],["2011-09-22",6.6439,6.8502,6.4634,6.515,18378800.0],["2011-09-23",6.4634,7.0823,6.4548,7.0221,19052200.0],["2011-09-26",7.0823,7.2284,6.919,7.1338,12215400.0],["2011-09-27",7.28,7.2972,6.9619,6.9963,9701400.0],["2011-09-28",6.919,7.0737,6.8502,6.9705,9365400.0],["2011-09-29",7.0823,7.1253,6.7471,6.833,9619500.0],["2011-09-30",6.7557,6.7643,6.4205,6.4462,14810400.0],["2011-10-03",6.3517,6.4033,5.7071,5.7157,34613200.0],["2011-10-04",5.8704,6.2658,5.7415,6.2658,22000000.0],["2011-10-05",6.2829,6.472,6.1712,6.3861,12280400.0],["2011-10-06",6.4548,6.7299,6.3431,6.6869,11214600.0],["2011-10-07",6.79,6.9362,6.6096,6.7041,13825500.0],["2011-10-10",6.8072,6.9705,6.7815,6.919,12199000.0],["2011-10-11",6.8502,7.1854,6.8502,7.0565,12251700.0],["2011-10-12",7.0565,7.3487,7.0479,7.237,11724900.0],["2011-10-13",7.151,7.512,7.0651,7.4605,14798700.0],["2011-10-14",7.5206,7.5636,7.2628,7.3659,9250200.0],["2011-10-17",7.4347,7.512,7.1253,7.2198,9431700.0],["2011-10-18",7.2112,7.5636,7.1682,7.4862,11463300.0],["2011-10-19",7.4347,7.4862,7.1854,7.3057,8098000.0],["2011-10-20",7.2714,7.4776,7.1854,7.4776,8126900.0],["2011-10-21",7.5292,7.5636,7.237,7.4433,9328800.0],["2011-10-24",7.4776,7.7183,7.3917,7.6495,9921000.0],["2011-10-25",7.4347,7.4605,7.1424,7.2542,19332600.0],["2011-10-26",7.4089,7.4347,7.194,7.3573,11869200.0],["2011-10-27",7.5636,7.6066,7.2972,7.4261,11819700.0],["2011-10-28",7.3487,7.4175,7.2628,7.3143,7706900.0],["2011-10-31",7.2284,7.3315,7.1854,7.3229,7863300.0],["2011-11-01",7.0479,7.2456,6.9705,7.1596,20844200.0],["2011-11-02",7.2198,7.3057,7.0479,7.0909,11882800.0],["2011-11-03",7.2284,7.2284,6.8846,7.1338,13038200.0],["2011-11-04",7.1167,7.194,7.0049,7.1768,9418500.0],["2011-11-07",7.194,7.2456,7.0393,7.1424,7735900.0],["2011-11-08",7.1253,7.1854,6.8932,7.0479,14866000.0],["2011-11-09",6.9104,7.0049,6.833,6.876,9113300.0],["2011-11-10",6.8932,6.9534,6.4462,6.5494,15540200.0],["2011-11-11",6.6611,6.8846,6.5752,6.833,9485300.0],["2011-11-14",6.8932,7.1854,6.8588,6.9276,15831500.0],["2011-11-15",6.9276,6.9534,6.7643,6.876,12773800.0],["2011-11-16",6.8158,6.833,6.5064,6.515,9692800.0],["2011-11-17",6.5236,6.5838,6.1454,6.2572,14791000.0],["2011-11-18",6.3001,6.3345,6.24,6.3259,11443400.0],["2011-11-21",6.1884,6.2572,6.0853,6.197,7395800.0],["2011-11-22",6.24,6.3603,6.1712,6.2572,10112500.0],["2011-11-23",6.1884,6.3173,6.1196,6.1196,12493000.0],["2011-11-25",6.0853,6.2743,6.0853,6.1196,2949900.0],["2011-11-28",6.3603,6.4548,6.2743,6.3861,8346300.0],["2011-11-29",6.4462,6.79,6.4291,6.7041,17632000.0],["2011-11-30",6.515,7.0565,6.4548,6.9791,28064300.0],["2011-12-01",6.9104,7.4089,6.9018,7.3229,15642600.0],["2011-12-02",7.3659,7.4347,7.1768,7.2284,12820600.0],["2011-12-05",7.3573,7.4948,7.3143,7.4003,13640600.0],["2011-12-06",7.3487,7.4519,7.2198,7.28,11847700.0],["2011-12-07",7.2112,7.4347,7.1854,7.3573,10077200.0],["2011-12-08",7.237,7.3917,6.9534,7.0307,10778900.0],["2011-12-09",7.0909,7.4347,7.0737,7.3057,9216400.0],["2011-12-12",7.1768,7.4347,7.1338,7.3057,8173700.0],["2011-12-13",7.3315,7.3659,6.8158,6.8674,11750000.0],["2011-12-14",7.0479,7.1768,6.8846,7.0049,15140400.0],["2011-12-15",7.1768,7.598,7.1253,7.3831,22844700.0],["2011-12-16",7.4776,7.8472,7.4776,7.7527,22224500.0],["2011-12-19",7.7785,7.8214,7.2714,7.3143,13485600.0],["2011-12-20",7.4175,7.5034,7.3487,7.4175,7492300.0],["2011-12-21",7.3401,7.5722,7.2456,7.28,9603300.0],["2011-12-22",7.4003,7.4003,7.151,7.1854,8449600.0],["2011-12-23",7.1167,7.1596,6.9276,7.1596,10046700.0],["2011-12-27",7.0995,7.2198,6.9448,7.0307,5595900.0],["2011-12-28",7.0135,7.0479,6.8932,6.9791,5651700.0],["2011-12-29",6.9362,7.0565,6.919,6.9534,4602800.0],["2011-12-30",6.9534,7.0135,6.8846,6.9534,3678600.0],["2012-01-03",7.0737,7.1338,6.8932,6.9104,7093200.0],["2012-01-04",6.9018,6.9963,6.7299,6.8846,7412900.0],["2012-01-05",6.9018,7.1768,6.7643,7.1596,10509800.0],["2012-01-06",7.0995,7.2456,7.0823,7.151,6683300.0],["2012-01-09",7.1682,7.3057,7.0995,7.1167,9015700.0],["2012-01-10",7.1768,7.2112,6.9877,7.1081,6933800.0],["2012-01-11",7.1682,7.4089,7.0651,7.4003,6801100.0],["2012-01-12",7.3917,7.7183,7.28,7.6238,12891800.0],["2012-01-13",7.4776,7.7441,7.4089,7.6066,10127900.0],["2012-01-17",7.6238,7.6581,7.4433,7.5034,6881500.0],["2012-01-18",7.555,7.8386,7.4175,7.6667,14086800.0],["2012-01-19",7.6839,8.1395,7.6667,8.0191,14325100.0],["2012-01-20",7.9933,8.1652,7.9504,8.0879,7844600.0],["2012-01-23",8.0965,8.2168,7.9848,7.9848,15346500.0],["2012-01-24",7.9848,8.1567,7.8988,8.0621,12709100.0],["2012-01-25",8.5262,8.8529,8.5262,8.5606,41332200.0],["2012-01-26",8.8357,9.0677,8.6895,8.7411,31724900.0],["2012-01-27",8.6638,9.0935,8.6036,8.9302,12840700.0],["2012-01-30",8.956,9.3514,8.8271,9.2568,15348800.0],["2012-01-31",9.2568,9.2826,8.8528,9.0677,14524000.0],["2012-02-01",9.1795,9.4631,9.1193,9.3685,11502100.0],["2012-02-02",9.3685,9.6006,9.2998,9.5404,10674900.0],["2012-02-03",9.6694,9.953,9.6694,9.7123,15182000.0],["2012-02-06",9.678,9.6952,9.3857,9.4459,9530600.0],["2012-02-07",9.4803,9.6608,9.3943,9.4287,8105500.0],["2012-02-08",9.3771,9.4889,9.1966,9.4459,7824800.0],["2012-02-09",9.4545,9.5834,9.2654,9.5576,8789600.0],["2012-02-10",9.3943,9.5834,9.2912,9.36,8179100.0],["2012-02-13",9.4029,9.6608,9.3771,9.5834,7591600.0],["2012-02-14",9.5404,9.5834,9.2998,9.4029,9437400.0],["2012-02-15",9.4029,9.5233,9.231,9.3084,8594100.0],["2012-02-16",9.2826,9.4459,9.1709,9.3943,10332600.0],["2012-02-17",9.4545,9.4975,9.1795,9.3084,7612000.0],["2012-02-21",9.3084,9.3084,8.2254,8.638,26706000.0],["2012-02-22",8.595,8.7755,8.5348,8.5348,9361000.0],["2012-02-23",8.6122,8.6294,8.2254,8.3286,10959500.0],["2012-02-24",8.3715,8.4747,8.1566,8.191,9416100.0],["2012-02-27",8.2254,8.3715,8.0793,8.3028,10316600.0],["2012-02-28",8.3114,8.5262,8.2512,8.509,12150400.0],["2012-02-29",8.4661,8.6552,8.3801,8.4317,9454600.0],["2012-03-01",8.4231,8.5348,8.2426,8.2856,10799300.0],["2012-03-02",8.3114,8.6724,8.2684,8.3973,15245600.0],["2012-03-05",8.3457,8.3801,8.0879,8.3114,12015200.0],["2012-03-06",8.191,8.4403,7.9848,8.0449,10179200.0],["2012-03-07",8.0707,8.2512,8.0277,8.0535,7012500.0],["2012-03-08",8.0019,8.2168,7.9418,8.1395,10089500.0],["2012-03-09",8.2512,8.2512,8.0277,8.0535,10153900.0],["2012-03-12",8.0793,8.191,7.8988,7.8988,11235700.0],["2012-03-13",8.0621,8.0793,7.8558,8.0019,16418800.0],["2012-03-14",7.9933,8.0019,7.7957,7.9933,12680700.0],["2012-03-15",7.9848,8.4489,7.9504,8.277,22472900.0],["2012-03-16",8.3028,8.3286,7.916,7.916,14737100.0],["2012-03-19",7.9504,8.0879,7.8816,8.0019,9817500.0],["2012-03-20",8.0449,8.277,7.9418,8.191,9882800.0],["2012-03-21",8.234,8.5348,8.1223,8.3715,21023800.0],["2012-03-22",8.3629,8.5606,8.1309,8.191,14986700.0],["2012-03-23",8.1738,8.3286,8.1223,8.2684,9249700.0],["2012-03-26",8.32,8.509,8.191,8.4919,10079500.0],["2012-03-27",8.4661,8.5262,8.3543,8.4317,8508500.0],["2012-03-28",8.4833,8.8357,8.4747,8.595,17276600.0],["2012-03-29",8.6036,8.6895,8.3887,8.6552,11634700.0],["2012-03-30",8.6122,8.6122,8.3629,8.5262,11853600.0],["2012-04-02",8.4919,8.6638,8.4231,8.6036,10551700.0],["2012-04-03",8.6638,9.0935,8.6552,8.87,16724700.0],["2012-04-04",8.8099,9.1279,8.7669,9.0076,12339800.0],["2012-04-05",8.9388,9.1451,8.8443,8.913,8456300.0],["2012-04-09",8.8528,8.9388,8.7239,8.8443,5835400.0],["2012-04-10",8.8185,8.9044,8.4059,8.4317,9603000.0],["2012-04-11",8.5434,8.6638,8.4575,8.5176,6920800.0],["2012-04-12",8.5778,9.0162,8.5778,8.8185,10834900.0],["2012-04-13",8.7755,8.8185,8.6638,8.7067,7007000.0],["2012-04-16",8.7239,8.9904,8.6638,8.8099,15157900.0],["2012-04-17",8.8958,9.0076,8.7583,8.9732,12285200.0],["2012-04-18",8.956,9.1193,8.9302,9.0505,10180200.0],["2012-04-19",9.0763,9.4803,8.9216,9.2998,22660200.0],["2012-04-20",9.3256,9.4029,9.0763,9.2396,12197600.0],["2012-04-23",9.0505,9.1279,8.8528,8.9302,9612100.0],["2012-04-24",8.9388,9.1279,8.9302,9.0076,9782600.0],["2012-04-25",8.9904,9.2138,8.8099,9.0076,12228400.0],["2012-04-26",9.0419,9.1451,8.8099,8.9388,8304000.0],["2012-04-27",8.9302,9.3256,8.8528,9.2998,10975200.0],["2012-04-30",9.2568,9.5576,9.2138,9.4201,13160200.0],["2012-05-01",9.5748,9.7467,9.4373,9.4975,13729900.0],["2012-05-02",9.4287,9.4889,9.2482,9.3428,7707300.0],["2012-05-03",9.2912,9.5662,9.2912,9.4201,8483900.0],["2012-05-04",9.4975,9.6264,9.3685,9.4545,15183900.0],["2012-05-07",9.4545,9.6694,9.4115,9.6006,11680500.0],["2012-05-08",9.5404,9.6522,9.4459,9.6006,11789400.0],["2012-05-09",9.5147,9.5319,9.317,9.3771,11634200.0],["2012-05-10",9.4545,9.5834,9.4115,9.4803,8887400.0],["2012-05-11",9.4287,9.8155,9.4115,9.7725,7838200.0],["2012-05-14",9.7811,9.953,9.7209,9.8241,15907800.0],["2012-05-15",9.7983,9.8413,9.5404,9.6006,9694200.0],["2012-05-16",9.6522,9.8928,9.6522,9.7897,9472000.0],["2012-05-17",9.7467,9.7553,8.87,8.9474,20742400.0],["2012-05-18",8.9646,8.9732,8.6208,8.7153,18994600.0],["2012-05-21",8.7239,9.1279,8.7239,9.0935,14203200.0],["2012-05-22",9.1795,9.2826,8.999,9.0591,12860300.0],["2012-05-23",9.0419,9.2396,8.8099,9.231,9144000.0],["2012-05-24",9.3685,9.9186,9.3514,9.6866,19379500.0],["2012-05-25",9.7209,9.9272,9.6436,9.7725,11596300.0],["2012-05-29",9.8756,10.1679,9.7725,10.1421,18680200.0],["2012-05-30",10.0561,10.314,9.996,10.0991,13803100.0],["2012-05-31",10.1851,10.5289,9.9788,10.3999,20830500.0],["2012-06-01",10.3312,10.3484,9.8241,9.8928,17554100.0],["2012-06-04",9.7725,9.7811,8.6895,8.7497,29678300.0],["2012-06-05",8.8958,9.1365,8.8872,9.0935,11215400.0],["2012-06-06",9.1966,9.274,8.9818,9.1193,14791800.0],["2012-06-07",9.1795,9.3428,8.8357,8.8357,15796300.0],["2012-06-08",8.6466,9.0333,8.5005,8.9216,20033400.0],["2012-06-11",9.0935,9.1021,8.7239,8.7411,11489900.0],["2012-06-12",8.8013,8.9732,8.595,8.6294,12803400.0],["2012-06-13",8.7325,9.0677,8.595,8.8443,16726400.0],["2012-06-14",8.8528,9.1966,8.8185,8.9818,8616600.0],["2012-06-15",8.913,8.999,8.6552,8.8185,8161600.0],["2012-06-18",8.8099,9.1365,8.7325,9.1365,9463800.0],["2012-06-19",9.1107,9.4201,9.0935,9.3771,8012700.0],["2012-06-20",9.317,9.635,9.2138,9.635,13200100.0],["2012-06-21",9.635,9.7381,9.4373,9.6522,17544300.0],["2012-06-22",9.6092,9.7295,9.4287,9.4889,8435000.0],["2012-06-25",9.4545,9.4889,8.9646,9.0419,12840500.0],["2012-06-26",8.999,9.6522,8.9474,9.5748,21807000.0],["2012-06-27",9.5404,9.7811,9.3084,9.5147,12157400.0],["2012-06-28",9.5404,9.6092,9.2138,9.592,9647500.0],["2012-06-29",9.635,9.6866,9.3857,9.4115,11398200.0],["2012-07-02",9.549,9.6694,9.4115,9.5576,7967100.0],["2012-07-03",9.4975,9.4975,9.1966,9.2482,6082600.0],["2012-07-05",9.2052,9.274,9.0591,9.1365,8504000.0],["2012-07-06",9.1365,9.5061,9.0849,9.4545,9499300.0],["2012-07-09",9.5147,9.5576,9.2568,9.3771,7082200.0],["2012-07-10",9.3685,9.4201,9.0247,9.2138,13815500.0],["2012-07-11",9.231,9.5834,9.2138,9.5319,11355600.0],["2012-07-12",9.2224,9.4459,9.1795,9.2396,9789900.0],["2012-07-13",9.2482,9.3514,9.1966,9.2998,5318900.0],["2012-07-16",9.3342,9.549,9.2396,9.4287,7189800.0],["2012-07-17",9.5404,9.5404,9.2138,9.2826,10406800.0],["2012-07-18",9.2998,9.3342,8.7411,8.7927,19709300.0],["2012-07-19",8.9302,9.0076,8.5434,8.595,15720100.0],["2012-07-20",8.5778,8.7411,8.4661,8.5434,12053500.0],["2012-07-23",8.4575,8.4747,8.2082,8.3028,12583800.0],["2012-07-24",8.3543,8.4231,7.916,8.0191,14537700.0],["2012-07-25",8.277,8.4489,7.8043,8.1395,24152400.0],["2012-07-26",8.234,8.234,7.9074,8.0879,19560100.0],["2012-07-27",8.1395,8.2082,7.9762,8.0965,14923500.0],["2012-07-30",8.0793,8.2254,7.9246,8.1395,17242600.0],["2012-07-31",8.1395,8.3973,8.0449,8.2942,18124100.0],["2012-08-01",8.1567,8.2684,8.0793,8.1481,15043400.0],["2012-08-02",8.0621,8.1395,7.8558,7.9332,14795700.0],["2012-08-03",7.9933,8.0793,7.8816,7.9848,7073700.0],["2012-08-06",8.0019,8.1051,7.959,8.0535,8104000.0],["2012-08-07",8.0363,8.1137,7.9246,8.0105,12499800.0],["2012-08-08",8.0535,8.2168,7.9504,8.0707,12932000.0],["2012-08-09",8.0363,8.0621,7.7699,7.7957,13486900.0],["2012-08-10",7.83,7.8988,7.7097,7.7871,7633300.0],["2012-08-13",7.7871,7.9762,7.7269,7.959,8650300.0],["2012-08-14",7.959,8.1395,7.916,7.9762,10919600.0],["2012-08-15",7.9246,7.9933,7.8816,7.959,7577200.0],["2012-08-16",7.9676,8.0191,7.7527,7.7613,9995300.0],["2012-08-17",7.83,7.8902,7.7699,7.8472,12886100.0],["2012-08-20",7.8214,8.1652,7.8214,8.1309,14686500.0],["2012-08-21",8.191,8.5348,8.1481,8.3457,24099900.0],["2012-08-22",8.2856,8.3371,8.0707,8.191,10371400.0],["2012-08-23",8.1652,8.2254,7.7957,7.8644,11852000.0],["2012-08-24",7.9074,7.9246,7.8129,7.83,7277200.0],["2012-08-27",7.8558,7.916,7.7785,7.7871,6968300.0],["2012-08-28",7.7613,7.7699,7.4519,7.4776,20934300.0],["2012-08-29",7.5034,7.5206,7.2714,7.4003,15102100.0],["2012-08-30",7.4175,7.4347,7.3143,7.3487,13066400.0],["2012-08-31",7.5206,7.5894,7.4347,7.4347,11402000.0],["2012-09-04",7.4433,7.4776,7.237,7.3573,12021100.0],["2012-09-05",7.4089,7.7097,7.3917,7.6324,12740500.0],["2012-09-06",7.6839,8.0019,7.6667,7.9074,14112100.0],["2012-09-07",7.959,8.1566,7.9074,7.9762,13606400.0],["2012-09-10",7.9762,8.3371,7.959,8.0621,10470700.0],["2012-09-11",7.9933,8.1395,7.916,7.9762,6210500.0],["2012-09-12",7.9762,8.2082,7.9676,8.1652,10244900.0],["2012-09-13",8.1481,8.1824,8.0019,8.1223,7533300.0],["2012-09-14",8.1051,8.1223,7.9332,7.9676,9551000.0],["2012-09-17",7.9504,8.0105,7.7699,7.9332,11245300.0],["2012-09-18",7.873,7.9762,7.6839,7.7011,12421300.0],["2012-09-19",7.8386,8.0965,7.8043,8.0535,19155500.0],["2012-09-20",7.9762,8.0191,7.8386,7.8644,7380000.0],["2012-09-21",7.8902,7.9504,7.7699,7.7957,10426200.0],["2012-09-24",7.7527,7.9504,7.641,7.8472,8190600.0],["2012-09-25",7.8472,7.9074,7.7355,7.7527,13833700.0],["2012-09-26",7.7011,7.916,7.6925,7.873,5420900.0],["2012-09-27",7.8558,7.9933,7.7699,7.9332,8492400.0],["2012-09-28",7.8558,7.9074,7.7699,7.873,7016300.0],["2012-10-01",7.8386,8.3028,7.83,8.1395,15083700.0],["2012-10-02",8.0793,8.4231,8.0363,8.3973,15425300.0],["2012-10-03",8.4833,8.8271,8.3801,8.7325,17180400.0],["2012-10-04",8.7755,8.7755,8.509,8.7153,11015700.0],["2012-10-05",8.8099,9.0076,8.7067,8.8357,7120200.0],["2012-10-08",8.8357,9.0162,8.6724,8.7067,7033400.0],["2012-10-09",8.7153,8.7583,8.4575,8.5005,9063400.0],["2012-10-10",8.509,8.5692,8.3801,8.4575,8140100.0],["2012-10-11",8.4919,8.509,8.3543,8.3801,7802900.0],["2012-10-12",8.4575,8.6895,8.3973,8.6122,11387000.0],["2012-10-15",8.6638,8.7669,8.6036,8.6895,7159900.0],["2012-10-16",8.6724,8.7239,8.5348,8.5864,11032000.0],["2012-10-17",8.5692,8.8528,8.5348,8.7583,9621300.0],["2012-10-18",8.7669,8.9388,8.7669,8.7755,8861600.0],["2012-10-19",8.7497,8.7755,8.552,8.595,7182800.0],["2012-10-22",8.595,8.7669,8.509,8.7153,7317200.0],["2012-10-23",8.7153,8.8099,8.5176,8.7239,11526200.0],["2012-10-24",8.6638,8.8357,8.4317,8.6294,14129700.0],["2012-10-25",8.638,8.6809,8.2082,8.2856,11605300.0],["2012-10-26",8.3371,8.3973,8.1567,8.2856,9458300.0],["2012-10-31",8.191,8.4403,8.1652,8.277,8323100.0],["2012-11-01",8.2856,8.4059,8.277,8.3371,6025800.0],["2012-11-02",8.3973,8.4145,8.1996,8.3371,7063300.0],["2012-11-05",8.2856,8.4489,8.2512,8.3973,6273400.0],["2012-11-06",8.3887,8.6294,8.3457,8.6294,6963400.0],["2012-11-07",8.5778,8.6122,8.2684,8.5434,11258200.0],["2012-11-08",8.4833,8.8528,8.4489,8.8443,11436300.0],["2012-11-09",8.7583,9.0162,8.6724,8.7583,10308400.0],["2012-11-12",8.7927,8.9732,8.6552,8.8528,7384800.0],["2012-11-13",8.7583,9.0247,8.7497,8.7755,8238400.0],["2012-11-14",8.7927,8.956,8.1481,8.2168,16717900.0],["2012-11-15",8.2082,8.4317,8.1309,8.1567,13064400.0],["2012-11-16",8.1567,8.1996,7.916,8.0191,9599900.0],["2012-11-19",8.1309,8.2168,8.0105,8.2082,6730300.0],["2012-11-20",8.2512,8.4747,8.0879,8.32,6981800.0],["2012-11-21",8.3286,8.3629,8.1567,8.3543,9163100.0],["2012-11-23",8.3715,8.4747,8.3371,8.4575,2652600.0],["2012-11-26",8.4059,8.5434,8.2254,8.4231,6888900.0],["2012-11-27",8.3887,8.5692,8.3715,8.4403,7973400.0],["2012-11-28",8.4059,8.7239,8.3801,8.595,11320000.0],["2012-11-29",8.6552,8.6981,8.4747,8.638,10219500.0],["2012-11-30",8.5778,8.638,8.4661,8.595,9740500.0],["2012-12-03",8.5864,8.6036,8.2512,8.2684,9804900.0],["2012-12-04",8.4747,8.5606,8.1652,8.3629,9928900.0],["2012-12-05",8.4317,8.4403,8.2168,8.3457,9922200.0],["2012-12-06",8.3887,8.6208,8.3629,8.6122,11550100.0],["2012-12-07",8.552,8.8013,8.4919,8.6895,10243300.0],["2012-12-10",8.6895,8.7669,8.552,8.7153,8756700.0],["2012-12-11",8.8185,9.4029,8.7583,9.1623,28373100.0],["2012-12-12",9.1279,9.5404,8.999,9.2138,19529800.0],["2012-12-13",9.3428,9.7123,9.2826,9.7037,20240700.0],["2012-12-14",9.6866,9.8241,9.5576,9.6436,12007100.0],["2012-12-17",9.8671,10.0991,9.592,9.6522,19546900.0],["2012-12-18",9.678,9.9788,9.6264,9.91,14538500.0],["2012-12-19",9.9186,10.2624,9.8757,10.1679,25298300.0],["2012-12-20",10.1507,10.2968,10.0132,10.2624,13366300.0],["2012-12-21",10.0905,10.2366,10.039,10.1937,12579200.0],["2012-12-24",10.1421,10.2882,10.0132,10.1249,4118800.0],["2012-12-26",10.039,10.2195,9.996,10.0132,5844700.0],["2012-12-27",9.9788,10.1077,9.8241,9.9444,6388400.0],["2012-12-28",9.9186,10.039,9.8499,9.8842,6935700.0],["2012-12-31",9.9444,10.357,9.9272,10.2023,11658400.0],["2013-01-02",10.3742,10.5547,10.2882,10.5117,10628500.0],["2013-01-03",10.4343,10.8383,10.4171,10.8125,16272400.0],["2013-01-04",10.7953,11.2423,10.7867,11.1563,17125600.0],["2013-01-07",11.2938,11.5001,11.079,11.1649,23137100.0],["2013-01-08",11.2165,11.397,11.0618,11.1563,16685700.0],["2013-01-09",11.1735,11.311,11.079,11.268,10251700.0],["2013-01-10",11.5603,11.7322,11.3196,11.4313,27721200.0],["2013-01-11",11.4571,11.5259,11.2509,11.4743,14934900.0],["2013-01-14",11.4313,11.5947,11.3196,11.5517,7996300.0],["2013-01-15",11.3884,11.8095,11.354,11.715,17041000.0],["2013-01-16",11.6462,12.1275,11.6204,11.9642,20083000.0],["2013-01-17",11.99,12.033,11.7923,11.8869,9910600.0],["2013-01-18",11.9041,11.9556,11.6892,11.6978,11337100.0],["2013-01-22",11.7236,12.1619,11.5689,12.0416,16829300.0],["2013-01-23",12.076,12.1619,11.8095,11.8439,20839900.0],["2013-01-24",11.8869,12.1791,11.7837,11.9728,14578900.0],["2013-01-25",11.9814,12.1877,11.8783,12.1791,10746000.0],["2013-01-28",12.1705,12.2049,11.947,11.9814,9593800.0],["2013-01-29",11.9384,11.9728,11.6978,11.758,16123200.0],["2013-01-30",11.7923,11.9642,11.758,11.8955,8168500.0],["2013-01-31",11.8353,11.9642,11.7923,11.9384,6967400.0],["2013-02-01",12.0072,12.1104,11.8095,11.8783,10069500.0],["2013-02-04",11.7236,11.99,11.5517,11.9127,10041800.0],["2013-02-05",11.8869,12.1189,11.8611,11.9728,19010700.0],["2013-02-06",11.9556,12.4541,11.9556,12.437,16494800.0],["2013-02-07",12.4541,12.7979,12.4284,12.7722,16685200.0],["2013-02-08",12.6948,12.7894,12.4799,12.5659,9197200.0],["2013-02-11",12.6003,12.8065,12.5573,12.626,7583800.0],["2013-02-12",12.5831,12.712,12.4284,12.4627,7146700.0],["2013-02-13",12.5229,12.7206,12.4627,12.7034,7230400.0],["2013-02-14",12.5487,12.6175,12.0502,12.2393,17917800.0],["2013-02-15",12.351,12.5143,12.2994,12.4198,14248600.0],["2013-02-19",12.3768,12.5659,12.2049,12.2908,12245700.0],["2013-02-20",12.2823,12.308,11.8439,11.8783,13822800.0],["2013-02-21",11.9986,12.0244,11.311,11.6548,21229600.0],["2013-02-22",11.6548,11.8353,11.5087,11.8181,8462800.0],["2013-02-25",11.8955,12.3252,11.8783,12.0502,16933300.0],["2013-02-26",11.9814,12.033,11.6892,11.947,11452000.0],["2013-02-27",11.9385,12.3338,11.9041,12.2651,7947600.0],["2013-02-28",12.3252,12.394,12.2307,12.2651,7523500.0],["2013-03-01",12.2565,12.9613,12.2565,12.7378,16031300.0],["2013-03-04",12.6776,13.6575,12.5573,13.4512,25397700.0],["2013-03-05",13.5027,13.6918,13.4684,13.6317,12270800.0],["2013-03-06",13.752,13.8122,13.2965,13.4684,12824800.0],["2013-03-07",13.4941,13.6918,13.3996,13.666,6443600.0],["2013-03-08",13.8723,14.0958,13.5887,13.9583,18025800.0],["2013-03-11",13.795,14.113,13.5543,13.9497,11617300.0],["2013-03-12",13.9239,14.0098,13.7262,13.7778,9592100.0],["2013-03-13",13.709,14.1044,13.709,14.0614,11475800.0],["2013-03-14",14.0442,14.1646,13.8981,13.9927,9249800.0],["2013-03-15",13.8809,13.9497,13.5973,13.752,15200400.0],["2013-03-18",13.6059,14.0786,13.5457,13.9841,8001000.0],["2013-03-19",14.113,14.3794,14.0098,14.2161,9146200.0],["2013-03-20",14.3622,14.6888,14.2505,14.6717,13076400.0],["2013-03-21",14.5599,14.8264,14.4654,14.474,10723800.0],["2013-03-22",14.6373,14.6459,14.2591,14.3622,10148700.0],["2013-03-25",14.4224,14.5084,13.9411,14.0184,11366000.0],["2013-03-26",14.1817,14.3451,14.0013,14.2247,10003800.0],["2013-03-27",14.07,14.4052,14.0013,14.2591,7921800.0],["2013-03-28",14.3451,14.5599,14.156,14.1903,10119400.0],["2013-04-01",14.1216,14.5599,13.9669,13.9669,10897400.0],["2013-04-02",13.2363,13.391,12.6948,12.8409,41032200.0],["2013-04-03",12.8753,13.0128,12.2565,12.5143,26394900.0],["2013-04-04",12.394,12.7636,12.3854,12.6776,16159800.0],["2013-04-05",12.0674,12.5659,11.9814,12.3682,38513400.0],["2013-04-08",12.5487,12.8753,12.3768,12.8323,12334100.0],["2013-04-09",13.0386,13.0988,12.6776,12.7206,14994800.0],["2013-04-10",12.8237,13.1675,12.7808,13.1074,11900400.0],["2013-04-11",13.1074,13.5285,13.1074,13.3652,11817700.0],["2013-04-12",13.3137,13.6746,13.2277,13.3051,8501600.0],["2013-04-15",13.391,13.4856,12.6432,12.8151,15407200.0],["2013-04-16",13.2363,13.6575,13.1246,13.6403,11532500.0],["2013-04-17",13.4855,13.4941,13.0644,13.348,22305600.0],["2013-04-18",13.348,13.348,12.9527,13.0214,14419200.0],["2013-04-19",13.0816,13.2965,12.7636,13.116,9027300.0],["2013-04-22",13.1761,13.4941,12.8151,13.0128,17120100.0],["2013-04-23",12.8323,14.3966,12.755,14.3708,28073700.0],["2013-04-24",14.2849,14.3966,14.027,14.156,11143400.0],["2013-04-25",14.1903,14.5255,13.9927,14.0013,20782200.0],["2013-04-26",14.0528,14.4998,13.9067,14.4482,11495100.0],["2013-04-29",14.388,14.6974,14.3365,14.5685,10950900.0],["2013-04-30",14.5513,14.8951,14.3966,14.7318,12023700.0],["2013-05-01",14.835,15.0842,14.3365,14.474,13514600.0],["2013-05-02",14.4998,15.0756,14.345,15.0326,16788000.0],["2013-05-03",15.2303,15.7374,15.196,15.4366,17308400.0],["2013-05-06",15.4624,15.6773,15.2733,15.5226,7968700.0],["2013-05-07",15.5226,15.5999,15.385,15.5398,7301400.0],["2013-05-08",15.6859,16.193,15.6859,16.0383,26633800.0],["2013-05-09",16.0984,16.2274,15.153,15.2131,23003700.0],["2013-05-10",15.3163,15.6773,15.2303,15.5827,11567200.0],["2013-05-13",15.5398,15.6257,15.2819,15.3764,8181700.0],["2013-05-14",15.471,15.7031,15.428,15.6859,8452500.0],["2013-05-15",15.7288,16.7001,15.6859,16.2961,21079200.0],["2013-05-16",16.2875,16.5883,16.0039,16.0211,10451100.0],["2013-05-17",16.0984,16.2875,15.8492,15.9351,10414800.0],["2013-05-20",15.9695,16.2188,15.6601,15.7804,8101600.0],["2013-05-21",15.7804,15.8578,15.385,15.5827,9161500.0],["2013-05-22",15.6429,15.9093,15.5569,15.6257,10284700.0],["2013-05-23",15.3421,15.9437,15.196,15.8922,9341900.0],["2013-05-24",15.6515,16.2703,15.6515,16.2703,11080300.0],["2013-05-28",16.4336,16.5454,15.8836,16.0898,9908300.0],["2013-05-29",15.9265,16.0039,15.2561,15.5398,13292700.0],["2013-05-30",15.6601,15.8148,15.5312,15.5569,5579200.0],["2013-05-31",15.5569,15.832,15.4452,15.4796,7024200.0],["2013-06-03",15.5741,15.789,15.0842,15.3077,9934100.0],["2013-06-04",15.4452,16.0383,15.2991,15.5484,12083100.0],["2013-06-05",15.4624,15.5569,14.9123,15.0928,10279700.0],["2013-06-06",15.0412,15.2905,14.5599,15.0326,12921100.0],["2013-06-07",15.2561,15.7976,15.1702,15.7976,10492900.0],["2013-06-10",15.875,16.0641,15.6515,15.9781,7801700.0],["2013-06-11",15.7031,16.0984,15.5226,15.9179,8208200.0],["2013-06-12",16.0555,16.1586,15.4796,15.5312,6379400.0],["2013-06-13",15.5484,16.1586,15.3936,16.0812,12372400.0],["2013-06-14",16.0125,16.2961,15.9265,16.2016,10445000.0],["2013-06-17",16.3047,16.3735,15.9781,16.1758,8832100.0],["2013-06-18",16.1586,16.3735,16.0211,16.3047,5265200.0],["2013-06-19",16.3219,16.3649,16.064,16.064,4749700.0],["2013-06-20",15.875,16.1156,15.6687,15.8234,11287500.0],["2013-06-21",15.9351,16.0383,15.3163,15.7117,10310600.0],["2013-06-24",15.5483,15.5483,14.8607,14.9209,12095600.0],["2013-06-25",15.1014,15.6687,15.1014,15.5999,9019300.0],["2013-06-26",15.6859,15.8406,15.5483,15.8234,4871800.0],["2013-06-27",15.8836,16.0726,15.6859,16.064,4852600.0],["2013-06-28",15.9953,16.2188,15.9093,16.0812,7486400.0],["2013-07-01",16.1586,16.9579,16.1586,16.6399,13262600.0],["2013-07-02",16.6399,16.6915,16.0383,16.3219,8702000.0],["2013-07-03",16.0984,16.2445,15.7288,15.8234,6578000.0],["2013-07-05",16.193,16.4852,16.0812,16.3305,6658800.0],["2013-07-08",16.4594,16.5454,16.2875,16.3563,4717900.0],["2013-07-09",16.4766,16.8204,16.3993,16.6141,6139200.0],["2013-07-10",16.6399,16.8806,15.9179,16.0726,15637600.0],["2013-07-11",16.3821,16.425,15.8578,16.2102,9921800.0],["2013-07-12",16.2274,16.6657,16.15,16.5798,8801100.0],["2013-07-15",16.7173,16.915,16.5196,16.7087,6599600.0],["2013-07-16",16.7602,16.8376,16.5024,16.5798,5463500.0],["2013-07-17",16.5969,17.3533,16.5969,17.1212,11346200.0],["2013-07-18",17.19,17.7916,17.19,17.6713,15283100.0],["2013-07-19",17.4307,17.551,17.2158,17.4392,7419200.0],["2013-07-22",17.3705,17.5252,17.2587,17.508,4967700.0],["2013-07-23",17.5854,17.6627,17.2416,17.5768,8767800.0],["2013-07-24",18.1183,18.5996,17.8088,17.8776,17975400.0],["2013-07-25",18.0237,18.4792,17.8432,18.4621,12557300.0],["2013-07-26",18.2816,18.9004,18.1784,18.823,8877900.0],["2013-07-29",18.7543,18.9176,18.2386,18.3245,7833700.0],["2013-07-30",18.4621,18.4792,18.0323,18.2128,7459800.0],["2013-07-31",18.3331,18.4277,18.1612,18.2472,5684600.0],["2013-08-01",18.505,18.952,18.3933,18.952,9941900.0],["2013-08-02",18.8832,18.9262,18.6855,18.866,6716700.0],["2013-08-05",18.7801,18.8746,18.5394,18.6597,4653900.0],["2013-08-06",18.6597,18.6941,18.0237,18.0323,6922300.0],["2013-08-07",18.0582,18.1788,17.6789,18.084,5775400.0],["2013-08-08",18.3081,18.403,18.084,18.153,6645500.0],["2013-08-09",18.1788,18.1875,17.7048,17.7306,6656700.0],["2013-08-12",17.6789,18.1788,17.6272,18.1357,8250000.0],["2013-08-13",18.2219,18.3685,15.9722,16.8514,71984800.0],["2013-08-14",16.6359,16.748,16.1618,16.4118,30584800.0],["2013-08-15",16.4463,17.0238,16.3342,16.8342,17556800.0],["2013-08-16",16.8945,17.3945,16.8342,17.0928,11501700.0],["2013-08-19",17.041,17.0583,16.386,16.4894,8353200.0],["2013-08-20",16.6445,16.7911,16.3601,16.5411,13639200.0],["2013-08-21",16.6101,17.041,16.5239,16.86,12699800.0],["2013-08-22",16.9721,17.5841,16.9721,17.4548,13194900.0],["2013-08-23",17.4806,17.6186,17.2824,17.3427,6310900.0],["2013-08-26",17.36,17.7134,17.11,17.472,10372200.0],["2013-08-27",16.9117,16.9462,16.248,16.4721,19939000.0],["2013-08-28",16.4463,16.567,16.3084,16.4894,10242800.0],["2013-08-29",16.9118,17.2393,16.6618,16.929,12982100.0],["2013-08-30",16.9807,17.3686,16.8773,17.0066,12920000.0],["2013-09-03",17.2824,17.6272,16.8686,17.1014,16288300.0],["2013-09-04",17.3858,17.6186,17.2393,17.5065,12499200.0],["2013-09-05",17.5237,17.8771,17.4117,17.4548,9206400.0],["2013-09-06",17.6789,17.7651,17.0238,17.1445,12276100.0],["2013-09-09",17.972,18.7822,17.8944,18.7564,48677200.0],["2013-09-10",19.058,19.9372,18.9374,19.5063,206372300.0],["2013-09-11",19.3339,19.5752,19.2218,19.3253,27856100.0],["2013-09-12",19.2477,19.3425,19.0322,19.1098,26098900.0],["2013-09-13",19.1356,19.4718,19.0925,19.3684,15015300.0],["2013-09-16",19.808,20.3165,19.6356,19.9545,21517800.0],["2013-09-17",20.3941,20.4372,19.8855,20.101,14278100.0],["2013-09-18",19.8252,20.2993,19.7476,20.0924,17592100.0],["2013-09-19",20.101,20.3338,19.8942,20.2131,9416200.0],["2013-09-20",20.3251,20.4458,20.0407,20.0838,14547300.0],["2013-09-23",20.0924,20.2648,19.9459,20.101,9871500.0],["2013-09-24",20.0407,20.7734,20.0407,20.4803,11199300.0],["2013-09-25",20.5148,20.5492,19.9976,20.5234,11788300.0],["2013-09-26",20.5061,20.7044,20.3768,20.6958,12969100.0],["2013-09-27",20.1527,20.6441,19.9114,20.3165,16040400.0],["2013-09-30",19.9631,20.42,19.5752,20.3338,10827400.0],["2013-10-01",20.4113,20.8768,20.3682,20.8682,15105900.0],["2013-10-02",21.1612,21.3509,20.782,20.9026,21639200.0],["2013-10-03",21.1095,21.2905,20.601,21.1526,16929500.0],["2013-10-04",21.2819,21.9198,21.1612,21.7129,17398300.0],["2013-10-07",21.506,21.6267,21.3853,21.4198,8462700.0],["2013-10-08",21.3423,21.394,20.7303,20.8854,12505800.0],["2013-10-09",20.9371,21.1612,20.4458,20.9026,10944400.0],["2013-10-10",21.2388,21.4974,21.0147,21.1268,12480400.0],["2013-10-11",21.1871,21.3681,20.8337,21.0319,12404400.0],["2013-10-14",20.8595,20.9888,20.4889,20.782,18373500.0],["2013-10-15",20.7734,20.9199,20.5406,20.7044,11664000.0],["2013-10-16",20.8423,21.1268,20.5837,21.0492,10759400.0],["2013-10-17",21.0147,21.4629,21.0147,21.3681,12646400.0],["2013-10-18",21.5233,21.7043,21.394,21.5577,11466700.0],["2013-10-21",21.7215,21.7474,21.0837,21.2819,12851900.0],["2013-10-22",22.0318,22.618,21.7732,21.9715,22623200.0],["2013-10-23",21.9284,22.368,21.7991,22.0749,12626900.0],["2013-10-24",22.2818,22.8162,22.1266,22.6869,18251900.0],["2013-10-25",22.6697,22.9972,22.4542,22.6783,13052800.0],["2013-10-28",22.7731,22.7903,22.3938,22.5318,9529800.0],["2013-10-29",22.7042,23.0058,22.618,22.7128,9611200.0],["2013-10-30",22.9196,23.0317,22.4111,22.8248,12238300.0],["2013-10-31",22.8162,22.9455,22.6352,22.7386,10144300.0],["2013-11-01",22.8076,23.2213,22.4542,23.0145,13682300.0],["2013-11-04",23.4378,24.008,23.3341,23.7056,17463300.0],["2013-11-05",23.9302,23.9388,23.4291,23.7229,13766200.0],["2013-11-06",23.8956,23.9302,23.1268,23.2218,13371800.0],["2013-11-07",23.3341,23.6624,22.9799,23.049,13309400.0],["2013-11-08",23.0145,23.8697,22.9972,23.2304,17707900.0],["2013-11-11",23.4896,23.8093,23.4378,23.7315,7869200.0],["2013-11-12",23.7056,24.5954,23.6969,24.293,29670200.0],["2013-11-13",24.2844,24.3794,23.8265,24.008,11977300.0],["2013-11-14",24.0943,24.3535,23.9129,24.1375,10551900.0],["2013-11-15",24.198,24.3535,24.0079,24.293,10508100.0],["2013-11-18",24.4226,24.7941,24.2326,24.293,13631800.0],["2013-11-19",24.3276,24.8373,24.0425,24.0598,13900000.0],["2013-11-20",24.1807,24.2585,23.6883,23.9388,12442400.0],["2013-11-21",24.0598,24.3017,23.9475,24.2239,8489000.0],["2013-11-22",24.4053,24.9669,24.4053,24.7077,14684400.0],["2013-11-25",25.0533,25.3902,24.8114,25.2001,14535700.0],["2013-11-26",25.2088,25.2606,24.8287,25.0878,10968300.0],["2013-11-27",25.2001,25.4161,25.0533,25.347,9180300.0],["2013-11-29",25.4161,25.4334,24.9323,25.036,5589100.0],["2013-12-02",25.0533,25.4161,24.9755,25.0533,8905300.0],["2013-12-03",25.0101,25.0274,24.0511,24.2326,17541900.0],["2013-12-04",24.1807,24.198,23.5846,23.8525,15919100.0],["2013-12-05",23.8697,24.198,23.8611,24.1375,13599600.0],["2013-12-06",24.509,24.7768,24.2844,24.3881,11333300.0],["2013-12-09",24.414,25.0101,24.3622,24.9496,11504500.0],["2013-12-10",24.9064,25.1569,24.6818,24.8546,10638500.0],["2013-12-11",24.9237,25.0965,23.887,23.8956,16735900.0],["2013-12-12",23.9907,24.5522,23.9734,24.3708,11555900.0],["2013-12-13",24.5349,24.8632,24.4053,24.509,11055000.0],["2013-12-16",24.7682,24.8546,24.0339,24.1203,11246400.0],["2013-12-17",24.1462,24.1548,23.2391,23.2736,17570900.0],["2013-12-18",23.2045,23.5242,22.8071,23.4205,16441500.0],["2013-12-19",23.6624,23.9475,23.5933,23.7661,11138500.0],["2013-12-20",23.8093,24.1116,23.6019,23.8006,18881100.0],["2013-12-23",23.9907,24.0943,23.7229,23.8179,7464900.0],["2013-12-24",23.7661,24.1203,23.7661,24.0512,4899200.0],["2013-12-26",24.0684,24.1721,23.8352,24.0857,6127500.0],["2013-12-27",24.0684,24.0943,23.2045,23.3514,9960200.0],["2013-12-30",23.2736,23.6538,23.2304,23.4896,7570900.0],["2013-12-31",23.5242,23.887,23.4982,23.7315,9152400.0],["2014-01-02",23.5501,24.2326,23.5501,23.9302,11703400.0],["2014-01-03",24.509,25.3643,24.3967,25.252,19087100.0],["2014-01-06",25.4248,25.7444,25.0965,25.3038,15782700.0],["2014-01-07",25.4334,25.6235,24.6991,24.8632,13041100.0],["2014-01-08",24.8546,26.0036,24.7164,25.7444,17910500.0],["2014-01-09",26.3837,27.2822,26.2627,26.8329,18690400.0],["2014-01-10",26.9452,27.1958,26.4874,27.1871,13196400.0],["2014-01-13",27.4463,27.4549,26.6688,26.712,15114200.0],["2014-01-14",26.8502,27.7055,26.7984,27.6536,14279900.0],["2014-01-15",27.9042,27.9042,26.8502,27.213,18087100.0],["2014-01-16",27.1785,27.4117,27.0662,27.2822,7461700.0],["2014-01-17",27.0143,27.118,26.6774,26.8416,15822000.0],["2014-01-21",27.9819,28.2065,27.3426,27.7141,17955300.0],["2014-01-22",27.9733,28.4398,27.8869,28.3707,11534900.0],["2014-01-23",28.1201,28.2411,27.7314,28.077,13397300.0],["2014-01-24",27.6709,27.9128,26.7465,26.8761,14874200.0],["2014-01-27",26.9712,27.2908,25.6235,26.4269,19140400.0],["2014-01-28",26.4183,27.2217,26.3837,26.6947,11917500.0],["2014-01-29",26.2973,27.0316,25.7271,25.8481,16374700.0],["2014-01-30",26.3059,26.6688,26.1591,26.4183,10021000.0],["2014-01-31",26.0813,26.6429,25.9172,26.4442,11438800.0],["2014-02-03",26.4701,26.6083,25.2433,25.3816,16778900.0],["2014-02-04",25.9172,25.9431,25.2779,25.8654,14439900.0],["2014-02-05",25.6235,26.0036,25.157,25.9345,13892600.0],["2014-02-06",25.9258,27.0748,25.753,26.6861,9460400.0],["2014-02-07",27.0662,27.5154,26.8502,27.3426,12866200.0],["2014-02-10",27.429,27.4722,26.7206,26.9625,10751100.0],["2014-02-11",27.0403,27.1612,26.4528,27.1353,12510900.0],["2014-02-12",27.2217,27.2217,26.591,26.8934,9535200.0],["2014-02-13",26.5997,27.213,26.2887,27.0835,8717700.0],["2014-02-14",26.9452,27.3167,26.7293,27.0748,7007600.0],["2014-02-18",27.0921,27.2908,26.712,26.712,10427800.0],["2014-02-19",26.6774,26.8678,26.3484,26.461,10555900.0],["2014-02-20",26.4696,27.6035,26.4436,27.5602,12151100.0],["2014-02-21",27.5949,27.8632,27.4477,27.491,9632100.0],["2014-02-24",27.6295,28.3306,27.5603,28.0883,11241100.0],["2014-02-25",28.2354,28.9971,28.2354,28.7721,15329800.0],["2014-02-26",28.9625,29.2135,28.6422,29.0058,11732700.0],["2014-02-27",28.9019,29.3866,28.8067,28.8413,10851800.0],["2014-02-28",28.5037,28.9538,28.27,28.7461,10860700.0],["2014-03-03",28.0363,28.3306,27.6122,28.2094,14410000.0],["2014-03-04",28.9971,30.0531,28.9885,29.8194,13583500.0],["2014-03-05",30.1657,30.4253,29.9579,30.0531,11323000.0],["2014-03-06",30.3474,30.7976,30.3215,30.6158,12030900.0],["2014-03-07",30.9187,31.0313,30.1224,30.6071,11828800.0],["2014-03-10",30.5898,31.0053,30.0445,30.4426,10695400.0],["2014-03-11",30.3474,30.685,30.0964,30.2263,9975900.0],["2014-03-12",29.9493,30.157,29.6117,29.8627,9953500.0],["2014-03-13",30.0878,30.1051,28.8154,29.0664,13340700.0],["2014-03-14",28.9885,29.9752,28.7807,29.5338,11883800.0],["2014-03-17",29.932,29.932,29.2135,29.603,9175600.0],["2014-03-18",29.8541,29.932,29.4732,29.4905,8857900.0],["2014-03-19",29.5165,29.7069,28.85,29.1962,9846200.0],["2014-03-20",29.2568,29.352,28.824,29.1183,7001400.0],["2014-03-21",29.4905,29.4905,28.3306,28.3306,22078800.0],["2014-03-24",28.6595,29.0231,28.1488,28.8413,11289700.0],["2014-03-25",28.9625,29.8714,28.9625,29.8021,11544300.0],["2014-03-26",29.8627,29.906,29.352,29.3953,12058800.0],["2014-03-27",29.3434,29.6809,28.5384,29.5424,11952200.0],["2014-03-28",29.5511,30.0272,29.0058,29.0231,10434900.0],["2014-03-31",29.2135,30.2176,29.2135,29.9926,10215900.0],["2014-04-01",30.2349,30.9706,30.2262,30.9447,11630500.0],["2014-04-02",31.0832,31.6112,30.7543,30.9014,12018200.0],["2014-04-03",30.9274,31.2217,30.2695,30.6158,8904100.0],["2014-04-04",30.8928,30.9014,29.8454,29.9579,9353600.0],["2014-04-07",29.8714,30.6158,29.1616,29.4213,13775500.0],["2014-04-08",29.3434,29.6723,28.0536,29.0058,16158400.0],["2014-04-09",29.1962,30.1397,28.9365,30.0618,9554000.0],["2014-04-10",30.3821,30.4167,28.5643,28.573,14715400.0],["2014-04-11",28.4605,29.3001,27.9325,28.1488,12681600.0],["2014-04-14",28.4432,28.5643,26.9457,27.465,15615700.0],["2014-04-15",27.5256,28.0709,26.435,27.6208,19269200.0],["2014-04-16",27.8892,29.1962,27.8459,29.101,14163400.0],["2014-04-17",29.0923,29.326,28.4605,29.2222,13151800.0],["2014-04-21",29.0664,29.4992,28.7807,29.378,8893100.0],["2014-04-22",29.5857,30.5119,29.5771,30.2522,14105200.0],["2014-04-23",31.9141,32.3816,31.1611,32.1046,22024400.0],["2014-04-24",32.1565,32.4335,31.4467,31.793,16534100.0],["2014-04-25",31.5939,31.6891,30.9707,31.2217,10323800.0],["2014-04-28",31.3342,31.741,30.408,31.0226,12646300.0],["2014-04-29",31.1784,31.8103,31.0486,31.8016,10035400.0],["2014-04-30",31.8622,32.1825,31.4208,31.8795,11962800.0],["2014-05-01",32.0267,32.4854,32.0007,32.1305,11867300.0],["2014-05-02",32.1219,32.4335,31.6458,32.2258,9365600.0],["2014-05-05",32.0353,32.6326,31.7064,32.5028,8766600.0],["2014-05-06",33.2818,33.602,32.4249,32.6239,13277500.0],["2014-05-07",32.78,33.1701,32.3465,33.1528,10513500.0],["2014-05-08",33.0054,33.4475,32.5112,32.6846,11164100.0],["2014-05-09",32.7887,32.7887,32.0344,32.6586,9852300.0],["2014-05-12",32.7453,33.5429,32.7193,33.5082,8269600.0],["2014-05-13",33.3955,33.907,33.2655,33.6209,6636500.0],["2014-05-14",33.4996,33.6903,33.1094,33.3262,8417700.0],["2014-05-15",33.0141,33.2568,32.3639,33.0574,11211400.0],["2014-05-16",32.9794,33.1094,32.4332,32.8233,9214000.0],["2014-05-19",32.6673,33.5689,32.5979,33.2828,6850400.0],["2014-05-20",33.2915,33.3348,32.4852,32.7973,9062800.0],["2014-05-21",32.9534,33.3522,32.9187,33.2395,6500300.0],["2014-05-22",33.2655,33.6816,33.1961,33.4909,6668400.0],["2014-05-23",33.6123,34.2885,33.5082,33.9504,7091300.0],["2014-05-27",34.2972,34.3318,34.0891,34.2105,7278500.0],["2014-05-28",34.2625,35.2768,34.2365,34.9127,9579300.0],["2014-05-29",34.9561,35.2422,34.3665,34.8,9408900.0],["2014-05-30",34.8,35.1468,34.3925,34.6006,7947700.0],["2014-06-02",34.8,35.5023,34.4706,35.3462,10306700.0],["2014-06-03",35.4069,35.8837,35.2595,35.6756,11273200.0],["2014-06-04",35.797,36.716,35.3462,36.56,13825900.0],["2014-06-05",36.82,36.9848,35.9617,35.9791,15651100.0],["2014-06-06",36.2132,36.6467,36.1785,36.612,8466700.0],["2014-06-09",36.716,36.82,36.0484,36.2999,9511500.0],["2014-06-10",36.2912,36.4299,35.771,36.3432,7033800.0],["2014-06-11",35.5456,35.615,34.5746,35.2942,23352200.0],["2014-06-12",34.5226,34.5486,33.0314,33.3782,36333100.0],["2014-06-13",33.3869,34.3579,33.3609,34.0197,19864000.0],["2014-06-16",33.4649,33.9331,33.1615,33.673,14132500.0],["2014-06-17",33.9244,34.4879,33.8377,34.2365,11030800.0],["2014-06-18",34.1585,34.5226,33.8203,34.4619,10161400.0],["2014-06-19",34.5313,34.9734,34.1758,34.3492,10209500.0],["2014-06-20",34.4619,34.6527,34.1671,34.3059,11776100.0],["2014-06-23",34.1671,34.3925,33.4389,33.8724,13342100.0],["2014-06-24",33.7163,34.1325,33.4215,33.4389,8813100.0],["2014-06-25",33.3869,34.2452,32.9794,34.1151,8944000.0],["2014-06-26",34.0544,34.2625,33.6816,34.0718,10651000.0],["2014-06-27",34.0371,34.1671,33.751,34.0978,17022700.0],["2014-06-30",33.9677,34.0978,33.4649,33.5689,11834400.0],["2014-07-01",33.8117,35.0341,33.725,34.9474,13673700.0],["2014-07-02",33.777,33.8117,32.9707,33.1528,29005300.0],["2014-07-03",33.2481,33.777,33.1961,33.4649,8751600.0],["2014-07-07",33.3175,33.3782,31.8263,31.991,19850000.0],["2014-07-08",30.864,31.8523,30.1444,31.5922,43293800.0],["2014-07-09",32.5719,32.7973,31.7136,32.0431,15679900.0],["2014-07-10",31.3842,32.6759,31.2801,32.4679,16116000.0],["2014-07-11",32.5979,32.8407,32.1384,32.2771,11699500.0],["2014-07-14",32.5806,32.728,32.3378,32.4072,8388500.0],["2014-07-15",32.5893,33.1181,32.5286,32.9707,12018900.0],["2014-07-16",33.2308,33.3002,32.7106,32.832,9148100.0],["2014-07-17",32.5979,32.9014,31.5922,31.7049,16479000.0],["2014-07-18",32.0344,32.6586,31.9564,32.2338,10546500.0],["2014-07-21",32.0951,32.2685,31.7223,32.2078,6598100.0],["2014-07-22",32.4592,32.8493,32.3985,32.6673,10255600.0],["2014-07-23",32.754,34.0718,32.7366,33.9417,18509000.0],["2014-07-24",34.2365,34.4619,32.8927,33.0054,14606000.0],["2014-07-25",33.0227,33.7423,32.8667,32.9967,10057700.0],["2014-07-28",33.2655,33.4042,32.7887,33.1094,10621800.0],["2014-07-29",33.1614,33.4822,32.6326,32.6673,11423000.0],["2014-07-30",32.7886,33.0574,32.5112,32.806,10040400.0],["2014-07-31",32.4592,32.91,31.9304,32.4766,10679600.0],["2014-08-01",32.4072,32.728,31.991,32.5806,10073500.0],["2014-08-04",32.6326,32.9447,31.6009,32.3205,11250600.0],["2014-08-05",32.0864,32.2685,31.0981,31.4102,16393800.0],["2014-08-06",31.0886,31.5753,30.7236,31.3059,12689800.0],["2014-08-07",31.6014,31.9143,30.6106,30.9495,11838000.0],["2014-08-08",30.8626,31.5319,30.063,31.4971,13959300.0],["2014-08-11",32.1576,32.3749,31.5753,31.8882,10172900.0],["2014-08-12",31.9317,32.0012,31.4884,31.7318,6490000.0],["2014-08-13",31.8882,32.5922,31.7839,32.3923,7328900.0],["2014-08-14",32.4966,33.3918,31.4971,33.3744,9026000.0],["2014-08-15",33.4787,33.5743,32.8616,33.4874,10294100.0],["2014-08-18",33.8264,34.5738,33.7307,34.3391,9095000.0],["2014-08-19",34.5303,34.6781,34.1914,34.3652,7092700.0],["2014-08-20",34.4347,35.3039,34.4173,35.2169,9484200.0],["2014-08-21",35.2952,35.4342,34.6607,34.6868,8285700.0],["2014-08-22",34.7215,35.2865,34.6868,35.1213,6735700.0],["2014-08-25",35.3821,35.4342,34.9649,35.2169,5645700.0],["2014-08-26",35.243,35.3734,34.6607,34.6781,7258900.0],["2014-08-27",34.8085,35.0518,34.6346,34.9041,7529000.0],["2014-08-28",34.6868,34.878,34.3739,34.6694,5722800.0],["2014-08-29",34.765,34.8085,34.1566,34.4,6721900.0],["2014-09-02",34.5912,35.6081,34.5477,35.5733,11664100.0],["2014-09-03",34.3218,34.5912,33.3483,33.7394,24332900.0],["2014-09-04",34.0871,34.3304,33.7394,34.1479,12810300.0],["2014-09-05",34.1392,34.426,33.6525,34.0871,10321800.0],["2014-09-08",34.2609,34.5912,33.9133,33.9307,9095800.0],["2014-09-09",33.7481,34.2696,33.2788,33.7394,9508600.0],["2014-09-10",33.8611,34.3739,33.6351,34.3739,9198600.0],["2014-09-11",34.5043,34.7563,34.0263,34.3826,9353400.0],["2014-09-12",34.2696,34.7302,34.1566,34.4956,8266700.0],["2014-09-15",34.4521,34.6346,34.0263,34.0697,6750500.0],["2014-09-16",34.0176,34.4173,33.5482,34.3478,7581500.0],["2014-09-17",34.3478,34.6868,33.6873,33.8437,10551900.0],["2014-09-18",33.9915,34.3739,33.8959,34.2783,6511400.0],["2014-09-19",34.4347,34.4869,33.583,33.583,10491000.0],["2014-09-22",33.583,33.7047,32.8964,32.9833,8181900.0],["2014-09-23",32.7834,33.1919,32.2185,32.766,11913900.0],["2014-09-24",32.8355,33.0441,32.5574,32.7313,11253000.0],["2014-09-25",32.514,32.5835,31.6709,31.8621,14536800.0],["2014-09-26",31.6362,31.923,31.4015,31.7404,15665300.0],["2014-09-29",31.3233,31.5927,31.0625,31.2885,9684100.0],["2014-09-30",31.2972,31.7491,30.5758,31.4189,15101800.0],["2014-10-01",30.7236,30.7583,29.8023,30.3325,24756500.0],["2014-10-02",30.7062,31.2798,29.9153,30.6627,19361100.0],["2014-10-03",31.2624,32.2793,31.2537,32.1142,15957100.0],["2014-10-06",32.4357,32.4357,31.3493,31.3841,11973500.0],["2014-10-07",30.9843,31.1321,30.4454,30.654,16028000.0],["2014-10-08",31.0104,31.0625,29.4807,30.2542,25258700.0],["2014-10-09",30.8626,31.2364,29.2113,29.2982,28211700.0],["2014-10-10",29.3851,29.6545,28.4291,28.6029,24808300.0],["2014-10-13",28.9419,28.9506,26.178,26.856,41248000.0],["2014-10-14",27.56,28.9158,27.1862,28.4986,27229100.0],["2014-10-15",27.0124,29.1157,26.4475,28.1423,37245100.0],["2014-10-16",27.2036,29.6545,27.1601,28.9592,29696600.0],["2014-10-17",30.0457,30.5411,29.6806,29.8892,21497300.0],["2014-10-20",30.8626,31.4015,30.4281,31.3233,19943900.0],["2014-10-21",31.9577,32.6704,31.8969,32.5748,21351600.0],["2014-10-22",32.7312,32.9051,32.3749,32.4184,16448900.0],["2014-10-23",32.6965,33.8611,32.5487,32.9572,25662000.0],["2014-10-24",33.0181,34.3217,32.992,34.2783,19537200.0],["2014-10-27",34.2261,34.8519,34.0697,34.5477,18958800.0],["2014-10-28",34.8258,34.8954,34.3044,34.6259,13212200.0],["2014-10-29",34.5217,34.6173,33.7655,34.4,13198100.0],["2014-10-30",34.4521,34.6086,33.7481,34.0175,14630500.0],["2014-10-31",34.7042,35.1127,34.3652,34.9649,14619000.0],["2014-11-03",35.0083,35.4081,34.9649,35.2952,10764800.0],["2014-11-04",36.0687,37.2507,36.0687,36.7814,19149900.0],["2014-11-05",37.2604,37.2604,36.1281,36.4678,13025000.0],["2014-11-06",36.6856,37.9833,36.6507,37.3649,16694400.0],["2014-11-07",37.4085,37.452,36.9469,37.182,10192800.0],["2014-11-10",36.8336,37.8004,36.5898,37.7743,11142000.0],["2014-11-11",37.9485,38.5669,37.8962,38.1836,11653700.0],["2014-11-12",37.8004,38.1401,37.3649,37.8004,9505800.0],["2014-11-13",37.9572,38.6801,37.8527,38.3927,11268900.0],["2014-11-14",38.2707,38.4449,37.9311,38.1053,7982200.0],["2014-11-17",38.0269,38.4885,37.783,37.8265,7967400.0],["2014-11-18",37.9136,39.3769,37.9136,39.0111,12945300.0],["2014-11-19",38.6104,39.1504,38.2011,38.7149,9762100.0],["2014-11-20",38.323,38.8804,38.0617,38.2882,9076900.0],["2014-11-21",38.4711,38.5756,37.3736,37.5304,14747000.0],["2014-11-24",37.8614,38.384,37.5827,37.8962,10597800.0],["2014-11-25",37.9485,38.6104,37.722,38.3927,11304900.0],["2014-11-26",38.5233,38.6888,38.3578,38.532,8587400.0],["2014-11-28",40.4046,41.1014,40.1346,40.6485,16204600.0],["2014-12-01",40.544,40.7008,39.0633,39.734,14652000.0],["2014-12-02",39.133,40.3088,38.3665,38.9065,18329400.0],["2014-12-03",39.3159,39.6295,38.2359,38.9762,11034800.0],["2014-12-04",40.1259,40.8837,39.673,40.4308,14723100.0],["2014-12-05",40.814,41.4847,40.7443,41.1798,15045100.0],["2014-12-08",40.9882,41.5195,40.6834,41.2321,14718700.0],["2014-12-09",40.0127,40.3785,39.3769,40.3524,14027400.0],["2014-12-10",40.8401,41.2321,40.1259,40.2566,15790800.0],["2014-12-11",40.6311,42.2859,40.6311,42.0943,19911400.0],["2014-12-12",43.2179,43.2179,41.5021,41.5282,15141600.0],["2014-12-15",41.5717,42.0421,40.6833,41.6327,12391100.0],["2014-12-16",41.7198,41.8069,39.4901,39.5249,19653600.0],["2014-12-17",39.6469,40.422,38.5843,40.213,17268400.0],["2014-12-18",40.4134,40.8924,39.7863,40.7356,12578400.0],["2014-12-19",40.4743,41.5892,40.4569,41.2669,13059600.0],["2014-12-22",41.6153,42.3992,41.1972,41.293,8206700.0],["2014-12-23",41.563,41.6066,40.4046,41.0492,6606300.0],["2014-12-24",41.3453,41.9463,41.1711,41.8505,4296200.0],["2014-12-26",41.9288,42.3295,41.6676,42.1466,5303100.0],["2014-12-29",41.8156,42.5647,41.3104,42.4863,6656700.0],["2014-12-30",42.4514,43.0524,42.3469,42.8782,7318900.0],["2014-12-31",43.1831,43.6882,42.765,42.8434,7772200.0],["2015-01-02",43.4792,43.5576,42.4253,42.8347,8637300.0],["2015-01-05",43.0785,43.096,41.6414,42.1205,10556500.0],["2015-01-06",42.286,42.4514,40.2827,41.1276,12880400.0],["2015-01-07",41.354,41.4498,40.5091,40.9098,10516200.0],["2015-01-08",41.354,42.0856,41.1624,41.9724,10499300.0],["2015-01-09",42.0943,42.2424,40.753,40.8314,8860800.0],["2015-01-12",40.6921,40.9098,39.673,40.1172,11573400.0],["2015-01-13",40.6572,41.5892,40.0301,40.5962,12499100.0],["2015-01-14",39.9256,40.2043,38.7324,39.464,13115700.0],["2015-01-15",39.2724,39.8559,39.1156,39.2375,8532400.0],["2015-01-16",39.194,39.9779,38.8543,39.9256,13020100.0],["2015-01-20",40.9446,42.9305,40.8575,42.8259,21172700.0],["2015-01-21",42.4776,43.2005,41.9811,42.8347,14918700.0],["2015-01-22",43.4879,44.2544,42.8347,44.1585,16033200.0],["2015-01-23",43.8537,44.4721,43.6011,44.0366,8613600.0],["2015-01-26",43.7492,44.2718,43.5053,43.6795,9386200.0],["2015-01-27",42.9305,43.4618,42.5995,42.8347,9786600.0],["2015-01-28",43.1134,43.4705,42.0508,42.2076,9575400.0],["2015-01-29",42.3905,43.8537,41.9811,43.7318,9764600.0],["2015-01-30",42.9653,43.3747,40.9446,41.2059,17133900.0],["2015-02-02",41.023,41.0753,39.0285,40.5091,20909800.0],["2015-02-03",39.194,40.2653,39.133,40.0737,17599000.0],["2015-02-04",40.544,41.3279,40.4395,40.9011,12204300.0],["2015-02-05",40.875,40.9185,39.4291,40.1869,11306700.0],["2015-02-06",40.0388,40.6572,39.4466,39.6382,10884000.0],["2015-02-09",38.7585,39.0895,38.0704,38.7149,14027000.0],["2015-02-10",39.3072,39.8385,38.9675,39.4727,11276400.0],["2015-02-11",39.8211,40.004,39.0198,39.1766,9619100.0],["2015-02-12",38.6278,39.1069,38.0878,39.0285,15764800.0],["2015-02-13",38.3927,38.7846,37.7569,38.7585,16355700.0],["2015-02-17",39.0024,39.4727,38.863,38.9849,12153500.0],["2015-02-18",39.4039,39.6657,38.9675,39.5086,9889600.0],["2015-02-19",40.8962,41.3588,40.006,40.0759,14676200.0],["2015-02-20",39.91,41.4373,39.718,41.4024,13624800.0],["2015-02-23",41.865,42.1268,40.8962,41.1842,12104600.0],["2015-02-24",40.9311,42.1268,40.4948,41.9173,12044300.0],["2015-02-25",41.83,41.8999,40.6693,40.8788,10815800.0],["2015-02-26",41.193,41.35,39.7704,40.0759,14477500.0],["2015-02-27",39.9711,40.0322,38.8366,38.854,15235200.0],["2015-03-02",38.854,39.718,38.854,39.6133,11247500.0],["2015-03-03",38.9064,39.9799,38.6359,39.9537,12972500.0],["2015-03-04",39.5871,39.7093,39.0984,39.4039,10364100.0],["2015-03-05",39.6831,39.6831,38.4438,38.7406,12145300.0],["2015-03-06",38.6708,39.0286,38.0773,38.2082,7527200.0],["2015-03-09",38.2868,39.0286,38.2257,38.8977,8415200.0],["2015-03-10",38.7144,38.7406,37.7631,37.894,9909400.0],["2015-03-11",37.9289,38.7406,37.9115,38.4177,8603500.0],["2015-03-12",38.5137,39.622,38.4613,39.561,9284900.0],["2015-03-13",39.6657,40.4686,39.5609,39.7093,10039200.0],["2015-03-16",40.2766,40.5733,40.1108,40.2853,8517000.0],["2015-03-17",40.582,40.9748,40.3202,40.713,11583500.0],["2015-03-18",40.8002,40.8264,39.6307,39.9798,19021400.0],["2015-03-19",40.4599,41.3239,40.4511,41.2453,16818100.0],["2015-03-20",40.8526,41.5682,40.8526,41.3849,21270700.0],["2015-03-23",41.385,41.5333,40.6344,40.6519,10793900.0],["2015-03-24",40.4424,40.521,40.1631,40.1719,9517400.0],["2015-03-25",40.0671,40.1195,38.7318,38.854,10383800.0],["2015-03-26",37.6497,38.7057,37.1784,38.4788,15909700.0],["2015-03-27",38.7319,39.4649,38.6795,39.1682,7983200.0],["2015-03-30",39.5697,40.0584,39.5697,39.7617,8325800.0],["2015-03-31",39.7791,39.814,38.9762,39.238,9679100.0],["2015-04-01",38.1122,38.3915,37.4577,37.7544,19301700.0],["2015-04-02",37.4489,37.8504,36.8729,36.8729,15554800.0],["2015-04-06",36.1398,36.5762,35.7995,36.4453,18500400.0],["2015-04-07",36.6548,37.0475,36.3144,36.3406,9166300.0],["2015-04-08",36.6024,37.7893,36.5762,37.7806,14039100.0],["2015-04-09",37.894,38.374,37.318,37.6496,9704800.0],["2015-04-10",37.6322,37.99,37.5624,37.7282,8160300.0],["2015-04-13",37.5973,38.2868,37.5188,37.5886,10223200.0],["2015-04-14",37.5798,37.6933,37.0475,37.5973,10244200.0],["2015-04-15",38.8191,39.5697,38.2257,38.5748,22814900.0],["2015-04-16",38.5748,39.622,38.5399,39.2642,13257600.0],["2015-04-17",39.0286,39.4737,38.9064,39.0635,9581400.0],["2015-04-20",39.3951,39.9886,39.0635,39.91,8819100.0],["2015-04-21",40.0584,40.486,39.7617,40.3464,9400600.0],["2015-04-22",40.4511,40.6868,39.8577,40.6082,9691300.0],["2015-04-23",40.3813,40.9573,40.2504,40.5209,10077000.0],["2015-04-24",40.8177,41.35,40.7391,41.0009,10280600.0],["2015-04-27",41.0533,41.1057,40.4337,40.5384,10000200.0],["2015-04-28",40.3988,40.5384,39.4126,40.3202,8684600.0],["2015-04-29",40.006,40.1457,38.6271,39.2991,11460600.0],["2015-04-30",39.0635,39.9013,38.7144,38.9588,9256600.0],["2015-05-01",39.1071,40.1719,38.9937,39.8489,11469900.0],["2015-05-04",40.0671,40.582,39.3777,39.526,9653100.0],["2015-05-05",38.7318,39.2729,38.2955,38.3129,11350400.0],["2015-05-06",38.0768,38.7065,37.4646,38.5316,12783300.0],["2015-05-07",38.7152,40.2019,38.7152,39.6684,15678600.0],["2015-05-08",39.8783,40.6042,39.8783,40.3768,9936500.0],["2015-05-11",40.2631,41.4,40.1407,40.9365,12461400.0],["2015-05-12",40.508,40.578,40.1844,40.3156,7549200.0],["2015-05-13",41.4437,41.9597,40.6217,40.9103,16830900.0],["2015-05-14",41.4,41.7848,40.989,41.4525,8820200.0],["2015-05-15",41.8285,41.9247,41.0764,41.1027,9614900.0],["2015-05-18",41.0939,41.6187,40.989,41.4263,7940000.0],["2015-05-19",41.7148,41.8635,40.3244,40.4118,12749000.0],["2015-05-20",40.1057,40.1669,37.7445,38.1468,37638100.0],["2015-05-21",38.0418,38.6103,37.3335,38.2605,16267300.0],["2015-05-22",38.4616,38.4791,37.7183,37.762,10619900.0],["2015-05-26",37.9719,38.0156,36.4852,36.5989,18594400.0],["2015-05-27",36.7563,37.7095,36.7563,37.1936,12382900.0],["2015-05-28",37.2897,37.7183,36.8787,36.9487,10886600.0],["2015-05-29",36.8962,37.7707,36.6339,37.5346,12538000.0],["2015-06-01",37.7882,39.17,37.5521,38.7852,17682300.0],["2015-06-02",37.5958,38.1468,37.4909,37.7882,18431500.0],["2015-06-03",38.0593,38.278,37.5609,37.8145,9886600.0],["2015-06-04",37.9544,38.5753,37.1148,37.5346,13390400.0],["2015-06-05",37.4559,37.7358,36.9749,37.5171,9897200.0],["2015-06-08",37.0536,37.2722,35.5494,35.6369,18359700.0],["2015-06-09",35.0684,35.9867,34.0802,35.6106,29310500.0],["2015-06-10",35.5232,36.3453,35.2783,35.908,11590200.0],["2015-06-11",36.1441,36.5464,35.6282,35.6806,9259100.0],["2015-06-12",35.6282,36.3453,35.4882,35.978,7838300.0],["2015-06-15",35.7856,36.0304,35.4445,35.5932,9649400.0],["2015-06-16",35.5494,35.8643,35.016,35.4795,8314900.0],["2015-06-17",35.3483,35.9255,35.1821,35.6806,7057900.0],["2015-06-18",35.5669,36.2316,35.3833,36.1616,7198400.0],["2015-06-19",36.7213,37.4384,36.5814,36.7213,11189300.0],["2015-06-22",37.3597,37.6745,37.0449,37.5433,10407000.0],["2015-06-23",37.9369,38.2255,37.6046,37.692,7789400.0],["2015-06-24",37.5783,37.7183,37.1673,37.3072,7413400.0],["2015-06-25",37.5871,37.9369,37.2285,37.2548,6208700.0],["2015-06-26",37.4122,37.5171,36.7825,37.0361,15144800.0],["2015-06-29",36.5289,37.1236,35.9255,35.9605,7881500.0],["2015-06-30",36.4502,36.5814,35.8818,35.9255,10416400.0],["2015-07-01",36.5114,36.5639,33.9403,35.2171,30993500.0],["2015-07-02",35.1821,35.8818,34.7624,34.981,11310800.0],["2015-07-06",34.8761,35.6719,34.8761,35.4008,9714600.0],["2015-07-07",35.5669,36.1179,34.946,36.0129,9136400.0],["2015-07-08",35.3833,35.7506,34.9897,35.1297,8642700.0],["2015-07-09",35.4882,35.9342,35.4095,35.462,8541600.0],["2015-07-10",36.249,37.3597,36.1266,37.1323,13746100.0],["2015-07-13",37.7882,38.0593,37.6046,37.9281,10131500.0],["2015-07-14",37.5608,38.4441,37.2635,38.1818,13648600.0],["2015-07-15",37.246,38.8551,37.0799,38.4704,23558400.0],["2015-07-16",38.9164,39.2399,38.6453,38.8901,12804800.0],["2015-07-17",39.0475,39.4411,38.8114,39.3012,9625000.0],["2015-07-20",39.4411,39.4411,38.4441,38.5578,7746100.0],["2015-07-21",38.5491,39.1175,38.5491,39.0475,6166500.0],["2015-07-22",38.9251,39.7209,38.8814,39.546,8995500.0],["2015-07-23",40.4905,40.7878,39.3973,39.4935,11449800.0],["2015-07-24",39.8871,39.9133,38.2692,38.5666,8550100.0],["2015-07-27",38.1293,38.6365,37.6483,38.4179,7301600.0],["2015-07-28",38.4179,39.3099,38.3916,39.2749,7624700.0],["2015-07-29",39.1875,39.6422,38.3479,38.6365,10355300.0],["2015-07-30",38.619,38.8027,38.1643,38.5053,5297100.0],["2015-07-31",38.6103,38.8289,38.3742,38.7764,5973700.0],["2015-08-03",39.0738,40.097,38.9776,39.992,12159300.0],["2015-08-04",40.508,41.1901,40.0358,40.5342,11268300.0],["2015-08-05",40.6614,40.8105,40.4597,40.6088,5838700.0],["2015-08-06",40.7666,41.0385,40.1351,40.3807,6525100.0],["2015-08-07",40.2053,40.7667,40.1352,40.6526,6825100.0],["2015-08-10",40.9859,41.3894,40.5298,40.6263,6325400.0],["2015-08-11",40.6,41.6437,40.4597,41.3104,9734300.0],["2015-08-12",41.0473,41.0561,39.2669,40.8719,11334000.0],["2015-08-13",41.1263,41.9858,40.7579,41.6174,9953500.0],["2015-08-14",41.5385,42.0647,41.4683,41.7753,6117400.0],["2015-08-17",41.8981,42.3191,41.5034,42.0911,8136600.0],["2015-08-18",42.17,42.3629,41.1526,41.5385,8076100.0],["2015-08-19",41.5385,41.7402,40.8807,41.2929,9389300.0],["2015-08-20",40.8281,41.2929,40.0562,40.0913,9484800.0],["2015-08-21",39.9071,39.9773,38.2319,38.2407,14908800.0],["2015-08-24",34.6446,38.7318,30.3557,36.9689,15222400.0],["2015-08-25",38.4512,38.4512,36.2848,36.2848,10465900.0],["2015-08-26",37.3724,38.4863,36.39,38.3284,14221500.0],["2015-08-27",38.7581,38.8985,37.5127,38.4687,12853000.0],["2015-08-28",38.5389,38.8546,38.074,38.5389,9205800.0],["2015-08-31",38.5652,39.1177,38.188,38.3985,8387000.0],["2015-09-01",38.5476,38.995,37.9775,38.3898,11269300.0],["2015-09-02",39.1616,40.3457,38.8985,40.3369,15227900.0],["2015-09-03",40.3983,40.8281,39.3897,39.5212,10909000.0],["2015-09-04",39.0739,40.3369,38.8634,39.8194,8955300.0],["2015-09-08",40.5386,40.9158,40.3106,40.8631,8177800.0],["2015-09-09",41.1701,41.3894,40.258,40.3544,9614000.0],["2015-09-10",40.6,41.2227,40.4509,40.7754,8754700.0],["2015-09-11",40.7842,41.2666,40.5825,41.1526,7030100.0],["2015-09-14",41.1964,41.4771,40.8719,41.1263,5253000.0],["2015-09-15",41.2227,41.328,40.6176,41.1263,8804600.0],["2015-09-16",41.0736,41.5823,40.8105,41.3017,7903500.0],["2015-09-17",41.4946,42.2577,41.1175,41.6525,11128000.0],["2015-09-18",41.2929,41.3894,40.8281,40.9333,11862900.0],["2015-09-21",41.021,41.8104,40.9508,41.442,7670500.0],["2015-09-22",41.135,41.3718,40.3106,40.7491,8329500.0],["2015-09-23",40.7842,41.1175,40.2843,40.8631,4872500.0],["2015-09-24",40.6351,40.679,39.5212,40.2667,8871600.0],["2015-09-25",40.8017,41.0824,39.986,40.3807,6882900.0],["2015-09-28",40.2316,40.293,38.9072,39.1704,7367300.0],["2015-09-29",39.0388,39.4072,38.2144,38.6266,7508800.0],["2015-09-30",39.223,39.5037,38.4687,39.3546,9525700.0],["2015-10-01",39.2142,39.9071,38.7143,39.8282,8096500.0],["2015-10-02",39.416,39.416,38.0214,39.3546,10918900.0],["2015-10-05",39.6615,41.2578,39.5037,41.1877,8629300.0],["2015-10-06",40.9859,41.4332,39.4686,39.5475,9081000.0],["2015-10-07",39.644,40.3457,39.0037,40.3369,11737900.0],["2015-10-08",40.1702,40.4071,39.6177,40.3106,8905400.0],["2015-10-09",40.6,41.5122,40.486,41.4069,10715300.0],["2015-10-12",41.6788,42.5384,41.6788,42.5384,10647300.0],["2015-10-13",42.1875,43.0734,41.8543,41.863,13839900.0],["2015-10-14",42.6085,43.3979,42.0384,42.6173,15052900.0],["2015-10-15",42.933,43.2576,42.4156,42.9155,8423700.0],["2015-10-16",42.7489,43.0909,42.17,43.0821,14240400.0],["2015-10-19",43.1611,44.3627,43.0909,44.0908,11037800.0],["2015-10-20",44.1346,44.5293,43.6786,43.9855,8745500.0],["2015-10-21",43.6786,44.3715,43.2751,43.3628,7607300.0],["2015-10-22",43.9768,44.6784,43.2839,44.5644,9528500.0],["2015-10-23",44.9328,45.3099,44.2925,44.7311,11458600.0],["2015-10-26",44.6346,45.1433,44.1346,45.0117,5579300.0],["2015-10-27",44.7311,45.1521,44.196,44.617,7910200.0],["2015-10-28",44.8451,44.8451,43.4505,43.9768,7435100.0],["2015-10-29",43.8891,44.4241,43.5119,44.2925,5632800.0],["2015-10-30",44.2925,45.1257,44.1083,44.5907,7052500.0],["2015-11-02",44.6433,44.9679,44.4416,44.4679,8548100.0],["2015-11-03",45.3012,45.6081,44.5995,44.7311,10988100.0],["2015-11-04",45.0784,45.0784,44.3837,44.5508,7353500.0],["2015-11-05",44.7003,44.9817,44.2518,44.4453,5736700.0],["2015-11-06",44.4365,45.2719,44.3661,45.0257,6376100.0],["2015-11-09",44.7882,44.8058,44.1726,44.5244,5559100.0],["2015-11-10",44.498,44.8498,43.5746,44.2342,7348900.0],["2015-11-11",44.4013,44.6123,43.9352,43.9528,6116400.0],["2015-11-12",43.9616,44.3485,43.8824,43.9528,9350200.0],["2015-11-13",43.8121,44.0407,42.8711,43.0822,9207300.0],["2015-11-16",42.0884,42.3435,41.3409,42.15,12339200.0],["2015-11-17",42.2643,43.1437,41.9653,42.0093,10417300.0],["2015-11-18",42.0621,42.2028,41.0244,41.9917,10952800.0],["2015-11-19",42.3874,42.8799,42.2291,42.66,7857100.0],["2015-11-20",42.6249,42.9766,42.5897,42.8799,6878200.0],["2015-11-23",43.091,43.258,42.5633,42.8623,6261100.0],["2015-11-24",41.6487,42.2115,41.0419,41.5432,11111000.0],["2015-11-25",41.7279,41.8774,40.7781,41.2178,7731700.0],["2015-11-27",41.3234,41.7719,41.1387,41.4553,2597700.0],["2015-11-30",41.5168,41.7191,40.8397,40.8573,8731300.0],["2015-12-01",41.1651,41.9477,40.9628,41.9213,6335800.0],["2015-12-02",43.2405,43.3812,42.3698,42.5018,12810600.0],["2015-12-03",42.5809,43.0822,42.0796,42.405,11634400.0],["2015-12-04",43.091,43.7945,42.8007,43.7769,12775600.0],["2015-12-07",44.2078,45.5709,44.1375,45.5357,13829500.0],["2015-12-08",45.14,45.5709,43.8736,44.2078,13469200.0],["2015-12-09",43.988,44.6211,43.2141,43.5395,8144700.0],["2015-12-10",43.7153,45.6588,43.5658,45.096,10089600.0],["2015-12-11",44.2957,44.542,43.2844,43.3372,8651600.0],["2015-12-14",43.5483,44.3309,42.8799,44.1287,10006400.0],["2015-12-15",44.5596,45.2103,44.0319,44.9817,8084800.0],["2015-12-16",45.2015,45.9842,44.7179,45.8347,9172900.0],["2015-12-17",45.7116,46.4063,44.8674,44.8762,10024900.0],["2015-12-18",44.885,45.6852,43.9352,43.9352,15753500.0],["2015-12-21",44.3749,45.2895,44.3397,45.2543,8822100.0],["2015-12-22",45.4214,45.6852,44.9905,45.5093,6745600.0],["2015-12-23",45.5005,45.6149,44.7706,45.5005,5843600.0],["2015-12-24",45.4742,46.3008,45.4566,45.9578,3834200.0],["2015-12-28",46.0897,46.3624,45.1312,45.6852,5295300.0],["2015-12-29",45.6676,46.0897,45.6324,45.8787,4300100.0],["2015-12-30",45.9314,45.993,44.9113,44.9993,5060000.0],["2015-12-31",44.8498,44.9201,44.2782,44.5772,5911400.0],["2016-01-04",43.4603,43.4603,42.4754,42.792,12323200.0],["2016-01-05",43.3636,43.7505,41.3673,42.7128,14557200.0],["2016-01-06",42.0269,43.3548,41.8862,43.0294,10375900.0],["2016-01-07",42.5545,42.8096,41.1035,41.3321,11301100.0],["2016-01-08",41.7543,43.047,40.8837,40.9892,10850300.0],["2016-01-11",41.3234,41.5872,40.0746,41.1035,12096400.0],["2016-01-12",41.3937,41.7543,40.2944,41.297,12163400.0],["2016-01-13",41.7719,41.7719,39.1688,39.5206,10964500.0],["2016-01-14",39.5997,40.2329,38.7115,39.8723,11555000.0],["2016-01-15",38.5884,39.8899,38.2102,39.1336,16408600.0],["2016-01-19",40.2769,41.1123,39.7404,40.4176,16014700.0],["2016-01-20",40.5319,41.1211,37.41,40.1801,21927500.0],["2016-01-21",41.0244,41.4377,39.8987,40.91,12817400.0],["2016-01-22",41.4113,41.7631,40.9188,41.1211,9419500.0],["2016-01-25",41.851,41.8774,40.3208,40.4,8602600.0],["2016-01-26",40.8836,41.2442,40.1274,40.5495,8685100.0],["2016-01-27",40.7693,41.3321,39.2392,39.3271,10669700.0],["2016-01-28",39.4326,39.5733,37.3924,37.9904,13996900.0],["2016-01-29",37.9376,38.9929,37.3045,38.949,12820100.0],["2016-02-01",39.3359,40.0834,38.7027,39.758,8618200.0],["2016-02-02",39.7404,40.0306,38.0959,38.351,8994000.0],["2016-02-03",38.6675,38.8258,37.0318,38.518,10049100.0],["2016-02-04",38.5005,39.0193,38.1311,38.7291,9444000.0],["2016-02-05",38.817,39.1776,36.6449,36.9439,14206000.0],["2016-02-08",36.3283,36.5833,35.2203,35.8534,15450900.0],["2016-02-09",35.4841,37.366,35.2027,36.9175,12082600.0],["2016-02-10",37.4891,38.5004,37.3484,38.0519,11356200.0],["2016-02-11",37.4803,38.2718,37.0582,37.5507,10019500.0],["2016-02-12",37.9344,38.058,37.1758,37.9256,7552700.0],["2016-02-16",38.3667,39.4077,38.0138,39.3283,8128800.0],["2016-02-17",39.6812,40.8192,39.6547,40.6693,10338400.0],["2016-02-18",40.9339,41.1809,40.5634,40.9869,10946800.0],["2016-02-19",40.9868,41.5956,40.7928,41.2162,10578700.0],["2016-02-22",41.2162,43.1482,41.2162,43.0688,12748800.0],["2016-02-23",42.7601,43.6246,42.7424,43.1835,9411500.0],["2016-02-24",42.7424,43.2717,42.1602,43.1747,9236800.0],["2016-02-25",43.2982,43.6246,42.9365,43.4041,7524800.0],["2016-02-26",43.5364,43.6246,42.0808,42.2219,12282800.0],["2016-02-29",42.1249,43.0512,41.8161,42.5572,8030000.0],["2016-03-01",42.9894,43.4482,42.7159,43.1394,8000600.0],["2016-03-02",42.4336,42.8571,42.0014,42.8306,8938300.0],["2016-03-03",42.8659,43.2364,42.6542,43.0424,8853700.0],["2016-03-04",43.2806,43.3158,42.7601,42.9365,8516400.0],["2016-03-07",42.5572,42.7689,42.2131,42.6895,8291900.0],["2016-03-08",41.2074,41.5515,40.5899,40.7751,13690500.0],["2016-03-09",40.8545,41.4103,40.7751,41.2339,8448900.0],["2016-03-10",41.4632,41.8955,40.8281,41.4632,8293400.0],["2016-03-11",41.8779,42.4072,41.7102,42.0719,6661600.0],["2016-03-14",41.9043,42.5572,41.7455,42.2484,5798900.0],["2016-03-15",42.1866,42.2925,41.8426,42.1337,4751900.0],["2016-03-16",41.8779,43.0512,41.7897,43.0247,6376600.0],["2016-03-17",42.8571,43.0335,42.3984,42.8924,6578000.0],["2016-03-18",42.9365,44.3745,42.8571,44.1539,12485200.0],["2016-03-21",44.1451,44.5509,44.0569,44.2157,7284700.0],["2016-03-22",42.9718,43.8805,42.5219,43.5717,13352500.0],["2016-03-23",43.7481,43.8716,42.8747,43.1482,8783100.0],["2016-03-24",42.7689,42.8395,41.7808,42.2043,9139000.0],["2016-03-28",42.2572,42.7954,42.1425,42.5219,5887600.0],["2016-03-29",42.4337,43.3864,42.3719,43.3423,7302100.0],["2016-03-30",43.704,44.1804,43.4835,43.5188,5779300.0],["2016-03-31",43.5541,43.8805,42.9277,42.9453,6550500.0],["2016-04-01",41.9043,41.9661,41.2339,41.4721,13932200.0],["2016-04-04",41.5603,42.6277,41.2515,41.5956,7863200.0],["2016-04-05",41.4368,42.1778,41.2162,41.6044,6506900.0],["2016-04-06",41.6573,41.7455,41.3309,41.6397,5542600.0],["2016-04-07",41.4632,41.6309,40.0605,40.4046,10434300.0],["2016-04-08",40.6693,41.128,40.2811,40.8369,5845000.0],["2016-04-11",41.3486,42.169,41.0221,41.0663,8880400.0],["2016-04-12",41.3133,41.6926,41.0398,41.1368,8254600.0],["2016-04-13",41.5956,42.4601,41.3397,42.3807,10882500.0],["2016-04-14",43.1835,43.9334,42.5836,42.7777,15906500.0],["2016-04-15",42.9983,43.06,41.5956,41.9043,11822200.0],["2016-04-18",42.0367,42.0367,40.7663,41.0663,11664700.0],["2016-04-19",41.1898,41.8338,41.1104,41.3486,8759000.0],["2016-04-20",41.375,41.9308,41.0927,41.1104,8397200.0],["2016-04-21",40.828,40.8545,39.4695,39.6724,15330300.0],["2016-04-22",38.3138,39.4077,38.0756,39.3636,14258600.0],["2016-04-25",39.2754,39.593,38.6314,38.7549,8774300.0],["2016-04-26",38.949,39.2754,37.9874,38.4549,11545700.0],["2016-04-27",38.5961,39.0284,38.1815,38.5432,9097500.0],["2016-04-28",38.3226,38.6402,37.7227,37.8109,10229800.0],["2016-04-29",37.5375,37.6786,36.3641,36.7611,16658500.0],["2016-05-02",37.1493,37.4845,36.8758,37.2022,10701800.0],["2016-05-03",37.8639,38.1109,36.9023,37.8639,14319500.0],["2016-05-04",37.3787,37.5463,36.32,36.5494,14925300.0],["2016-05-05",36.6906,37.2904,36.567,36.8317,10271100.0],["2016-05-06",36.7082,37.2816,36.126,37.0876,10777200.0],["2016-05-09",37.269,37.9151,37.1628,37.5256,10512100.0],["2016-05-10",37.6053,38.0921,37.5345,38.0124,9299300.0],["2016-05-11",37.7823,38.331,37.4283,37.4371,9037700.0],["2016-05-12",37.561,37.5876,35.968,36.3485,13454000.0],["2016-05-13",36.0653,37.3309,36.0653,36.8176,10758600.0],["2016-05-16",37.6584,38.1983,37.2159,38.0567,12303100.0],["2016-05-17",37.8708,39.2957,37.8354,38.6496,16203000.0],["2016-05-18",38.4549,39.5258,38.4549,38.8178,10382900.0],["2016-05-19",38.2956,38.8355,37.6584,38.1451,8860800.0],["2016-05-20",38.4284,38.7824,38.0301,38.1451,5964600.0],["2016-05-23",38.0567,38.5877,37.977,38.0124,5227000.0],["2016-05-24",38.1452,38.7381,38.1009,38.6142,9359900.0],["2016-05-25",38.6585,39.0391,38.393,38.4992,7600800.0],["2016-05-26",38.4726,38.5877,37.5256,37.8442,8512400.0],["2016-05-27",37.9062,38.4461,37.8885,38.1629,5509400.0],["2016-05-31",38.2779,38.508,37.7469,38.4638,9315100.0],["2016-06-01",38.4638,38.685,38.1186,38.508,7047600.0],["2016-06-02",37.8531,38.4638,37.5256,37.5699,10103500.0],["2016-06-03",37.3663,37.5256,36.5078,36.791,15958000.0],["2016-06-06",36.7645,36.8176,36.2866,36.5344,11538400.0],["2016-06-07",36.5964,37.8885,36.2866,37.2601,11445900.0],["2016-06-08",37.3486,37.5699,36.3751,37.0389,13861700.0],["2016-06-09",36.9504,37.6849,36.7468,37.5256,7618100.0],["2016-06-10",37.2247,37.4283,36.6495,37.207,6787900.0],["2016-06-13",36.8088,36.9061,35.8706,35.906,9946500.0],["2016-06-14",35.7644,35.8972,34.1979,34.6139,15065800.0],["2016-06-15",34.844,35.2068,34.366,34.4191,11044000.0],["2016-06-16",33.9589,34.1359,33.4899,33.6492,13086600.0],["2016-06-17",33.5784,33.8439,33.3483,33.6403,11157800.0],["2016-06-20",34.012,34.2776,33.6315,33.7111,9921200.0],["2016-06-21",34.2244,34.5165,33.6757,34.2244,11997900.0],["2016-06-22",34.1359,34.6581,34.074,34.1182,7029400.0],["2016-06-23",34.5165,34.5785,33.3925,33.9058,10956200.0],["2016-06-24",31.941,32.8172,31.1268,31.1357,26090700.0],["2016-06-27",30.8347,30.9232,28.8523,29.5249,28380600.0],["2016-06-28",30.3303,30.6843,29.7373,30.6843,19678200.0],["2016-06-29",31.3304,32.1977,30.8967,32.0738,15059700.0],["2016-06-30",32.0915,32.242,31.6224,32.242,12413700.0],["2016-07-01",32.2243,32.7464,32.1358,32.5429,9408400.0],["2016-07-05",31.8614,32.0738,30.7817,31.5251,14239500.0],["2016-07-06",30.9409,31.5162,30.1621,31.4897,14540000.0],["2016-07-07",31.4543,32.2862,31.4189,32.1889,8775800.0],["2016-07-08",32.6579,33.4102,32.6225,33.0739,12621000.0],["2016-07-11",33.3394,34.0297,33.2775,33.7377,11994100.0],["2016-07-12",34.6935,35.7644,34.6316,35.5874,19533000.0],["2016-07-13",35.8441,35.9326,34.8882,35.0121,13885600.0],["2016-07-14",35.6936,36.5964,35.5432,36.2689,18543000.0],["2016-07-15",35.8087,35.8795,35.1449,35.3838,15192400.0],["2016-07-18",35.552,35.8618,35.4546,35.49,8285500.0],["2016-07-19",35.2953,35.9149,34.959,35.8706,9297000.0],["2016-07-20",36.0122,36.4813,35.3484,35.5874,9541900.0],["2016-07-21",34.6139,34.7466,33.8704,34.0917,17399700.0],["2016-07-22",34.5785,34.6847,34.012,34.4811,9579300.0],["2016-07-25",34.667,34.7466,34.1182,34.4811,7160500.0],["2016-07-26",34.4899,34.8086,34.1713,34.543,9038700.0],["2016-07-27",34.4103,34.4457,34.074,34.1094,8671900.0],["2016-07-28",34.074,34.9944,33.8527,34.8351,7354100.0],["2016-07-29",34.844,35.313,34.2864,34.2952,10468200.0],["2016-08-01",34.4457,34.9679,34.3218,34.9413,8965300.0],["2016-08-02",34.3572,34.3837,32.1181,32.2066,19993500.0],["2016-08-03",32.1977,32.6314,32.0118,32.2862,10994100.0],["2016-08-04",32.3216,32.4632,31.8791,32.3393,8825300.0],["2016-08-05",32.7287,33.3925,32.6225,33.3394,8097500.0],["2016-08-08",33.1535,33.8439,33.065,33.1358,10029100.0],["2016-08-09",33.4102,33.6846,32.8703,32.8792,8392000.0],["2016-08-10",32.9264,33.0331,32.25,32.4636,9604700.0],["2016-08-11",32.5526,32.9708,32.2856,32.6594,7537900.0],["2016-08-12",32.6416,32.695,32.2678,32.3479,7700600.0],["2016-08-15",32.3479,32.9708,31.8941,32.8551,10784600.0],["2016-08-16",32.7573,33.2022,32.7395,32.8729,9253500.0],["2016-08-17",32.953,33.398,32.6683,33.3802,10427900.0],["2016-08-18",33.2556,33.309,32.7929,32.9886,12103300.0],["2016-08-19",32.7573,32.9086,32.3657,32.7217,7579600.0],["2016-08-22",32.5081,32.695,32.0987,32.5793,11186100.0],["2016-08-23",32.7306,33.042,32.5882,32.6505,7588400.0],["2016-08-24",32.5971,32.9708,32.4547,32.7217,7548000.0],["2016-08-25",32.606,32.7573,32.428,32.4547,6540000.0],["2016-08-26",32.4903,32.606,31.9475,32.1165,7882000.0],["2016-08-29",32.2767,32.5704,32.2678,32.5259,5674600.0],["2016-08-30",32.5259,33.4603,32.3746,33.0687,9950600.0],["2016-08-31",33.2111,33.2111,32.0542,32.7039,13838000.0],["2016-09-01",32.9263,33.0598,32.3212,32.7662,7127400.0],["2016-09-02",32.6327,33.3624,32.6327,33.0776,10201900.0],["2016-09-06",33.131,33.1844,32.6149,32.7662,8041600.0],["2016-09-07",33.3268,34.8663,33.2912,34.6171,16662100.0],["2016-09-08",34.5816,34.9731,34.3502,34.9642,10542100.0],["2016-09-09",34.7862,35.0532,33.5938,33.5938,11696700.0],["2016-09-12",33.1399,34.3413,32.8196,34.2078,8572700.0],["2016-09-13",33.9942,34.2701,33.2734,33.398,10203900.0],["2016-09-14",33.309,33.7184,32.8641,33.0331,9468400.0],["2016-09-15",33.0064,33.4781,32.7662,33.1844,9159400.0],["2016-09-16",32.9442,33.0687,32.5615,32.7217,11257500.0],["2016-09-19",32.8463,33.5849,32.7929,33.4336,8768200.0],["2016-09-20",33.4603,33.9141,33.2912,33.487,7551400.0],["2016-09-21",33.6294,34.0832,33.3535,33.8607,8529600.0],["2016-09-22",33.9586,34.6706,33.9497,34.2612,10917000.0],["2016-09-23",33.9764,34.6439,33.9764,34.5104,6841200.0],["2016-09-26",34.279,34.4837,33.7361,33.8518,7854400.0],["2016-09-27",33.8162,34.9286,33.7985,34.893,9596600.0],["2016-09-28",34.9731,35.8007,34.804,34.9108,10552400.0],["2016-09-29",34.7595,35.3113,34.7239,34.7328,7181000.0],["2016-09-30",34.8396,35.2401,34.6439,35.0265,8889300.0],["2016-10-03",34.9286,35.6405,34.893,35.5783,11629700.0],["2016-10-04",36.7084,36.8241,35.685,35.7295,12479200.0],["2016-10-05",35.7384,36.0232,35.6405,35.8808,7408700.0],["2016-10-06",35.8274,35.9342,35.3736,35.5427,9184300.0],["2016-10-07",35.4804,35.5338,34.5282,34.6617,10707000.0],["2016-10-10",34.893,35.5516,34.8752,35.3914,7994100.0],["2016-10-11",35.8185,35.8274,34.5193,34.6528,12166600.0],["2016-10-12",34.715,35.1511,34.3146,34.9464,11127500.0],["2016-10-13",34.2879,36.3792,33.7362,35.605,24274100.0],["2016-10-14",35.9965,36.2635,35.4359,35.6316,12133300.0],["2016-10-17",35.3647,36.0321,34.9375,35.0176,10535100.0],["2016-10-18",35.0532,35.8363,34.7506,35.1155,13433800.0],["2016-10-19",35.1956,36.4147,34.8752,36.397,13814400.0],["2016-10-20",36.3258,36.9665,36.2457,36.8953,14613500.0],["2016-10-21",36.5571,36.7618,36.1834,36.6372,9050900.0],["2016-10-24",36.833,37.1534,36.6194,36.8152,8714100.0],["2016-10-25",36.6639,37.278,36.4415,36.6728,8696400.0],["2016-10-26",35.7295,37.7407,35.6405,36.8419,14175900.0],["2016-10-27",37.0377,37.5983,36.4148,36.9042,9546700.0],["2016-10-28",36.833,37.2691,36.486,36.7885,8474700.0],["2016-10-31",37.1267,37.2157,36.6016,37.1712,8697100.0],["2016-11-01",37.2335,37.803,36.9754,37.2691,10889300.0],["2016-11-02",37.2335,37.7051,37.1267,37.3136,10361500.0],["2016-11-03",37.4292,37.8831,37.1712,37.3047,8142800.0],["2016-11-04",37.2068,38.4793,37.1534,38.159,10813000.0],["2016-11-07",38.6217,39.6985,38.2924,39.3425,11534700.0],["2016-11-08",39.0055,39.9084,38.5585,39.8101,9732800.0],["2016-11-09",39.0681,40.6684,38.9519,40.4538,13290300.0],["2016-11-10",40.6058,41.2405,40.2035,41.0796,20759900.0],["2016-11-11",40.9008,41.9736,40.4717,41.464,10272900.0],["2016-11-14",41.6786,42.4474,41.6696,42.4385,11932500.0],["2016-11-15",43.8242,44.0209,42.0183,42.5994,14153200.0],["2016-11-16",42.5458,42.6799,42.1613,42.358,6886400.0],["2016-11-17",42.3848,43.3861,42.206,43.3682,8569700.0],["2016-11-18",43.6275,43.7884,43.1358,43.7169,8250900.0],["2016-11-21",43.7884,43.9583,43.3682,43.4576,8665000.0],["2016-11-22",43.6633,44.0745,43.5828,43.7169,8941800.0],["2016-11-23",43.6186,44.0656,43.4755,43.994,4723700.0],["2016-11-25",43.9583,44.1729,43.708,44.0209,2241400.0],["2016-11-28",43.8778,44.1192,43.3414,43.3504,9227900.0],["2016-11-29",43.3861,43.851,43.1179,43.4398,7057000.0],["2016-11-30",42.51,43.5828,41.8842,43.0732,9245300.0],["2016-12-01",42.8765,43.7527,42.5547,42.7067,9802400.0],["2016-12-02",43.1984,43.7527,42.814,43.1894,8869900.0],["2016-12-05",43.3682,43.6364,42.5458,42.7514,9240200.0],["2016-12-06",43.1,44.2444,43.0106,44.1907,9142600.0],["2016-12-07",44.1997,45.8893,43.9672,45.6837,10667600.0],["2016-12-08",45.6837,46.4168,45.1831,45.9072,9489100.0],["2016-12-09",46.4883,47.1678,45.8268,46.2917,8526700.0],["2016-12-12",45.6211,45.8983,44.6377,44.6735,8648700.0],["2016-12-13",44.7182,45.3261,44.3606,44.3963,8855500.0],["2016-12-14",44.5752,45.2188,44.3248,44.5394,9555000.0],["2016-12-15",45.1294,46.2559,45.0847,45.1473,10302100.0],["2016-12-16",45.6122,46.0413,44.7808,44.8433,10039600.0],["2016-12-19",44.897,45.3619,44.8702,45.0758,4998300.0],["2016-12-20",45.0847,45.7284,45.0758,45.3798,6176300.0],["2016-12-21",45.3082,45.7284,45.1026,45.5228,4077700.0],["2016-12-22",45.3887,45.4602,44.3964,44.5215,5407300.0],["2016-12-23",44.6467,44.8255,44.5036,44.602,4046300.0],["2016-12-27",44.6556,45.2457,44.6377,45.0222,3365600.0],["2016-12-28",45.0132,45.1115,44.2086,44.2622,4520200.0],["2016-12-29",44.2891,44.5662,43.994,44.0834,3348300.0],["2016-12-30",44.1103,44.3069,43.6901,43.9762,4532400.0],["2017-01-03",44.1371,44.8255,43.9583,44.2354,5423200.0],["2017-01-04",44.7808,45.5317,44.6914,45.3261,7898600.0],["2017-01-05",45.0669,45.3172,44.2533,44.4589,5806200.0],["2017-01-06",44.5126,44.9685,44.003,44.4142,6922700.0],["2017-01-09",44.2175,44.8523,44.1818,44.4232,5332900.0],["2017-01-10",44.6377,45.9072,44.5752,45.5317,8440500.0],["2017-01-11",46.0056,46.2559,45.2814,45.9877,10001600.0],["2017-01-12",45.8625,46.4883,44.4053,45.496,14284800.0],["2017-01-13",45.4066,46.1665,45.3976,45.7999,7380600.0],["2017-01-17",45.5854,45.791,44.8702,44.9953,7477500.0],["2017-01-18",44.8255,45.4155,44.5126,44.9685,7076500.0],["2017-01-19",44.9506,45.1473,44.3606,44.4321,7012700.0],["2017-01-20",44.4947,45.1831,44.4411,45.1473,7722400.0],["2017-01-23",44.9506,45.0847,43.6007,43.6007,8753100.0],["2017-01-24",43.7259,44.4858,43.6454,44.1997,6398100.0],["2017-01-25",44.6914,45.0847,44.5305,44.8702,8096300.0],["2017-01-26",45.3172,46.0771,45.201,45.5049,8905600.0],["2017-01-27",45.5943,45.7016,44.3159,44.4321,6852000.0],["2017-01-30",43.7616,43.7616,42.5011,42.6173,12745600.0],["2017-01-31",42.7246,42.7603,41.6339,42.2329,12533800.0],["2017-02-01",42.4474,42.7067,42.0541,42.2507,8377500.0],["2017-02-02",41.6518,42.6083,41.5534,42.358,8795700.0],["2017-02-03",42.4832,42.9123,42.3848,42.7424,5632300.0],["2017-02-06",43.0822,43.5202,42.8497,43.1447,7169200.0],["2017-02-07",43.3057,43.7527,42.9838,43.0464,7262900.0],["2017-02-08",43.1447,43.1805,42.6709,43.0017,5342600.0],["2017-02-09",43.0017,44.298,43.0017,44.1013,7274700.0],["2017-02-10",44.298,44.3159,43.8242,44.0387,5322600.0],["2017-02-13",44.1371,45.0758,44.0566,44.754,6565900.0],["2017-02-14",44.5394,44.6914,43.8957,44.5752,7024600.0],["2017-02-15",45.5496,46.4526,45.1741,45.7463,12705000.0],["2017-02-16",45.7374,45.7463,45.2278,45.4423,6626700.0],["2017-02-17",45.2278,45.7999,44.8702,45.7999,5428000.0],["2017-02-21",45.8625,46.0681,45.5675,45.7821,6406500.0],["2017-02-22",45.7758,45.9014,45.309,45.713,4345100.0],["2017-02-23",45.8835,46.2156,45.0487,45.309,6470900.0],["2017-02-24",45.2193,45.345,44.7705,45.2911,8154700.0],["2017-02-27",45.1744,45.2911,44.7256,45.2731,7574200.0],["2017-02-28",45.327,45.4167,44.7526,44.8154,6950200.0],["2017-03-01",45.2462,46.5567,45.1924,45.8027,14144700.0],["2017-03-02",44.8782,45.4975,44.7077,44.8423,12527200.0],["2017-03-03",44.8872,45.4527,44.6269,44.9949,11170800.0],["2017-03-06",44.4294,44.7436,43.2716,43.846,11368700.0],["2017-03-07",43.5498,43.6845,42.6971,42.76,10266200.0],["2017-03-08",42.7959,43.0562,42.6523,42.7869,7165900.0],["2017-03-09",42.8048,43.3972,42.1496,42.4099,8790500.0],["2017-03-10",42.4638,43.0651,42.374,43.0023,6263100.0],["2017-03-13",42.9933,43.2806,42.3381,42.4997,6995300.0],["2017-03-14",42.2035,42.2484,41.3957,41.5393,14313200.0],["2017-03-15",41.2251,42.6253,40.5968,42.356,17933000.0],["2017-03-16",42.742,42.8138,42.2035,42.5535,7899000.0],["2017-03-17",42.742,42.7689,41.7457,41.7457,12295000.0],["2017-03-20",42.392,42.392,41.7816,42.0509,5867100.0],["2017-03-21",42.2484,42.3471,40.7763,40.8571,10366200.0],["2017-03-22",40.6148,41.1444,39.9147,41.0546,12064000.0],["2017-03-23",41.1713,41.4854,40.8123,41.2162,5589200.0],["2017-03-24",41.3777,41.5662,40.9289,41.288,6290300.0],["2017-03-27",40.7225,41.5213,40.4622,41.3777,9023000.0],["2017-03-28",41.3777,42.006,41.0725,41.7637,7321200.0],["2017-03-29",41.6649,41.8714,41.0456,41.2431,6321100.0],["2017-03-30",41.3059,41.7188,41.2072,41.5303,4909100.0],["2017-03-31",41.3957,41.5483,41.1892,41.2521,7052700.0],["2017-04-03",41.2521,41.5931,40.902,41.5752,7398100.0],["2017-04-04",41.1443,41.3328,40.3904,40.4891,8765500.0],["2017-04-05",40.7763,41.3777,40.4263,40.4622,8313400.0],["2017-04-06",40.4981,40.9828,40.2737,40.6238,6080400.0],["2017-04-07",40.5879,40.7584,40.166,40.543,9007300.0],["2017-04-10",40.4532,40.5968,40.0314,40.3635,9945400.0],["2017-04-11",40.3904,40.6776,39.9326,40.6507,10506800.0],["2017-04-12",42.1586,42.3381,40.3904,40.4353,14332800.0],["2017-04-13",40.2917,40.3904,39.3223,39.5198,14894000.0],["2017-04-17",39.6095,39.8967,39.4928,39.807,7140300.0],["2017-04-18",39.6723,40.1929,39.4659,39.8608,7973800.0],["2017-04-19",40.2199,40.9289,40.1211,40.4622,8488200.0],["2017-04-20",40.7584,41.4405,40.6148,41.2251,7679200.0],["2017-04-21",41.1533,41.3239,40.6597,40.8661,6396000.0],["2017-04-24",41.7367,42.1227,41.3508,42.015,12522600.0],["2017-04-25",42.3112,42.6792,41.9163,41.9432,7873900.0],["2017-04-26",41.9432,42.2394,41.5931,41.6201,7610700.0],["2017-04-27",41.0007,41.1623,40.2647,41.0546,12388000.0],["2017-04-28",41.1982,41.3239,40.6507,40.7853,6600000.0],["2017-05-01",40.92,41.288,40.7494,40.7494,6378900.0],["2017-05-02",40.9918,43.0202,40.8481,42.9305,12931000.0],["2017-05-03",42.7779,43.5229,42.6702,43.3613,9912400.0],["2017-05-04",43.496,43.8011,43.2626,43.6575,7467400.0],["2017-05-05",43.6486,44.0076,43.3075,43.7114,5275200.0],["2017-05-08",43.7383,44.0614,43.4421,43.5498,8671600.0],["2017-05-09",43.9806,44.8244,43.8729,44.4833,8759600.0],["2017-05-10",44.2948,44.8692,44.1602,44.8513,7548700.0],["2017-05-11",44.8872,45.0398,43.8999,44.6,8817400.0],["2017-05-12",44.4205,44.4923,43.8909,43.9717,7180500.0],["2017-05-15",44.0884,44.6179,43.9806,44.4384,5539300.0],["2017-05-16",44.5371,44.5551,43.7832,44.4384,6422800.0],["2017-05-17",44.4411,44.4411,42.963,43.0261,8274500.0],["2017-05-18",42.936,43.5218,42.8549,42.954,5071000.0],["2017-05-19",43.1253,43.8373,43.0892,43.4407,6137000.0],["2017-05-22",43.5939,43.9094,43.5669,43.7021,6548300.0],["2017-05-23",43.7652,44.0085,43.5399,43.7922,5592300.0],["2017-05-24",43.8643,44.1347,43.6931,44.0446,5139600.0],["2017-05-25",44.1527,45.4505,44.1257,45.4235,7421000.0],["2017-05-26",45.3424,45.9192,45.3424,45.784,5778500.0],["2017-05-30",45.5947,45.5947,44.1978,44.2158,10523500.0],["2017-05-31",44.333,44.4772,43.7291,44.2789,8088900.0],["2017-06-01",44.4501,45.1261,44.4321,44.9278,7431600.0],["2017-06-02",45.5587,46.7574,45.5136,46.1355,11872100.0],["2017-06-05",45.9552,46.4059,45.5767,46.3157,9018000.0],["2017-06-06",46.0994,46.5861,46.0093,46.1715,6826300.0],["2017-06-07",45.9733,47.3161,45.6488,47.1088,10888400.0],["2017-06-08",47.1088,48.1723,47.0458,47.6226,9057200.0],["2017-06-09",47.6766,48.2805,47.4603,47.7758,9709000.0],["2017-06-12",47.7217,47.7397,46.2977,47.0908,9751100.0],["2017-06-13",47.0998,47.6226,46.3788,46.7483,8280600.0],["2017-06-14",46.8745,47.0458,46.4509,46.7844,6019000.0],["2017-06-15",46.532,46.7213,45.8921,46.469,6871200.0],["2017-06-16",46.4599,46.8655,46.1896,46.8655,6254500.0],["2017-06-19",46.9556,47.4333,46.8114,47.3251,7674700.0],["2017-06-20",47.4783,47.5865,46.5591,46.6492,7050100.0],["2017-06-21",46.9106,47.3882,46.6402,47.1088,5135100.0],["2017-06-22",47.7577,47.947,47.0187,47.5955,7240900.0],["2017-06-23",47.5865,47.92,47.4243,47.6947,15792900.0],["2017-06-26",47.7848,48.4788,47.4964,47.6496,6127500.0],["2017-06-27",47.6406,47.956,47.4063,47.6226,5921800.0],["2017-06-28",47.9921,48.8483,47.9921,48.5238,6745200.0],["2017-06-29",48.7672,49.1457,48.3796,48.5509,7188300.0],["2017-06-30",48.668,48.9204,48.4247,48.4337,5012800.0],["2017-07-03",48.9024,49.3079,48.4337,48.7221,3532100.0],["2017-07-05",48.8032,49.2178,48.4337,48.9654,5793000.0],["2017-07-06",48.8302,49.4251,48.5689,49.0015,6221400.0],["2017-07-07",49.1637,50.0199,48.9204,49.9839,7493300.0],["2017-07-10",49.6053,50.2452,49.2448,49.398,7971800.0],["2017-07-11",49.4071,49.6053,48.8303,48.9204,5442100.0],["2017-07-12",49.389,50.101,49.344,50.0019,12101600.0],["2017-07-13",49.1637,49.5963,48.5058,49.1187,13257400.0],["2017-07-14",49.1187,49.9208,49.0285,49.6864,9228700.0],["2017-07-17",49.7495,49.8306,49.2178,49.2448,5387400.0],["2017-07-18",49.1186,49.1186,48.5599,48.632,6421200.0],["2017-07-19",48.4607,48.9745,47.8569,48.4788,10733000.0],["2017-07-20",48.4788,48.5869,47.5505,47.6136,8418300.0],["2017-07-21",47.3612,47.4964,46.9286,47.0998,6847600.0],["2017-07-24",47.0097,47.235,46.3428,46.4419,8208700.0],["2017-07-25",46.7934,47.0548,46.0364,46.0904,5815200.0],["2017-07-26",46.0994,46.2076,45.6308,46.0814,8065100.0],["2017-07-27",45.4235,45.9462,44.6394,45.1351,12402000.0],["2017-07-28",45.054,45.4055,44.5222,45.3604,8652600.0],["2017-07-31",45.4866,45.6939,44.396,44.4862,9575700.0],["2017-08-01",44.8647,45.2432,44.396,45.1261,7849800.0],["2017-08-02",45.072,45.3334,44.5943,45.072,5215100.0],["2017-08-03",45.1711,45.7299,44.9999,45.5767,5250300.0],["2017-08-04",45.7299,45.784,45.3694,45.6128,4426500.0],["2017-08-07",46.1445,46.4599,45.6848,45.7389,6241700.0],["2017-08-08",45.7389,46.0003,45.2703,45.3424,5847200.0],["2017-08-09",45.063,45.1531,44.6124,44.7656,6692200.0],["2017-08-10",44.6754,44.7475,44.1437,44.1978,8925200.0],["2017-08-11",44.1167,44.6845,43.675,44.5943,6318900.0],["2017-08-14",45.054,45.2793,44.7565,45.1261,4666000.0],["2017-08-15",45.2883,45.3604,44.9368,44.9909,4067600.0],["2017-08-16",45.2793,45.5136,45.1261,45.1801,3696000.0],["2017-08-17",45.081,45.1982,42.8098,42.8369,12043200.0],["2017-08-18",43.0081,43.3686,42.6296,42.8369,8395100.0],["2017-08-21",43.0773,43.4492,42.9503,43.3675,4650400.0],["2017-08-22",43.4673,43.6033,42.7144,42.7688,6762800.0],["2017-08-23",42.5965,42.6328,41.5352,41.889,10997800.0],["2017-08-24",42.1611,42.1792,40.8186,41.0091,13780200.0],["2017-08-25",41.2087,42.6872,41.1361,42.3425,13938800.0],["2017-08-28",42.4786,42.8233,42.3153,42.5874,7816400.0],["2017-08-29",41.8527,42.4514,41.5987,42.2881,5648800.0],["2017-08-30",42.143,42.6328,41.8164,42.4786,5960200.0],["2017-08-31",42.6328,42.9412,42.4876,42.8051,5937200.0],["2017-09-01",43.0137,43.4038,42.8958,43.1045,6099600.0],["2017-09-05",42.4241,42.8777,41.4898,41.5806,11344700.0],["2017-09-06",41.0182,43.041,40.4467,42.9865,18675300.0],["2017-09-07",42.9049,43.3584,42.6056,42.7416,7329100.0],["2017-09-08",42.6146,43.3312,42.533,43.041,6110700.0],["2017-09-11",43.4945,44.6374,43.4854,44.2837,12512600.0],["2017-09-12",44.3925,44.5921,44.0297,44.4832,5813300.0],["2017-09-13",44.4106,44.5649,44.1204,44.4288,6255100.0],["2017-09-14",44.3562,44.3744,43.6668,43.7848,6283900.0],["2017-09-15",43.5852,43.948,43.4038,43.7666,17746200.0],["2017-09-18",43.8392,43.948,43.3312,43.5036,6011400.0],["2017-09-19",43.5489,44.4288,43.3131,43.4491,6782300.0],["2017-09-20",43.5398,44.0841,43.3403,43.5761,5535000.0],["2017-09-21",43.5399,43.8573,43.0137,43.685,6235600.0],["2017-09-22",43.7757,44.1385,43.6306,43.9662,4601600.0],["2017-09-25",43.9208,44.1385,43.3766,43.8301,6603400.0],["2017-09-26",43.9571,44.4923,43.7848,43.9934,5232000.0],["2017-09-27",44.3562,44.7009,42.7416,43.2859,11658300.0],["2017-09-28",43.05,44.193,43.05,43.8211,8309100.0],["2017-09-29",43.9027,44.1295,43.5399,43.7394,5533100.0],["2017-10-02",43.8573,44.0115,43.4492,43.6034,8604800.0],["2017-10-03",43.6759,46.5967,43.6759,46.4879,16065400.0],["2017-10-04",46.4607,47.2317,46.243,46.7691,8265100.0],["2017-10-05",46.7237,46.9596,46.4969,46.8779,5276300.0],["2017-10-06",46.6239,47.6399,46.6239,47.1772,6735400.0],["2017-10-09",47.2317,47.5582,46.6602,46.9323,4624800.0],["2017-10-10",47.8303,48.7193,47.5945,47.8031,11332100.0],["2017-10-11",48.4199,48.9551,47.6217,48.1387,11817800.0],["2017-10-12",48.166,48.2476,47.658,48.175,5819300.0],["2017-10-13",48.175,49.0186,48.0934,48.9461,7242800.0],["2017-10-16",48.7828,48.8463,48.3292,48.6377,4810900.0],["2017-10-17",48.5379,49.0368,47.7669,47.8576,6547600.0],["2017-10-18",47.9392,48.1841,47.7759,47.9483,5402400.0],["2017-10-19",47.6852,47.8938,46.5967,47.4131,9567800.0],["2017-10-20",47.7306,48.3292,47.6489,48.3202,6707800.0],["2017-10-23",48.3474,48.4018,47.3768,47.4222,4095100.0],["2017-10-24",47.6217,48.4199,47.1954,48.2385,5306700.0],["2017-10-25",48.3111,48.3474,47.2861,47.3859,6043500.0],["2017-10-26",47.9574,48.6377,46.0253,46.1976,10913600.0],["2017-10-27",46.1885,46.4788,45.3087,45.862,7574000.0],["2017-10-30",45.5536,45.9618,45.3631,45.6534,3960500.0],["2017-10-31",45.6261,45.862,45.3087,45.3812,4755400.0],["2017-11-01",45.5264,46.1976,45.3087,45.6715,5833700.0],["2017-11-02",45.7894,45.7985,45.0275,45.6624,6437200.0],["2017-11-03",45.7985,45.9799,45.2452,45.7169,4145000.0],["2017-11-06",45.7169,46.4153,45.608,45.8711,6259900.0],["2017-11-07",45.871,45.9164,45.1363,45.2724,4427000.0],["2017-11-08",45.1272,45.7168,44.8642,45.4084,3511700.0],["2017-11-09",45.0819,45.3449,44.5467,44.6193,5594200.0],["2017-11-10",44.6193,44.7826,44.2927,44.3472,7048500.0],["2017-11-13",44.0841,44.3562,43.8392,44.32,5182500.0],["2017-11-14",44.2837,44.4379,44.0478,44.3562,4855600.0],["2017-11-15",44.1385,44.9368,43.8483,44.7463,6561300.0],["2017-11-16",45.1433,46.2295,45.1068,46.0469,6969900.0],["2017-11-17",45.6818,45.8096,45.2072,45.4719,5005600.0],["2017-11-20",45.4901,45.5449,44.833,45.4445,4254700.0],["2017-11-21",45.6362,46.2568,45.3989,46.2477,4833900.0],["2017-11-22",46.1291,46.3937,45.8826,46.0104,4160200.0],["2017-11-24",46.0743,46.0743,45.6179,45.7366,1841200.0],["2017-11-27",45.6818,45.7822,45.0885,45.262,5032300.0],["2017-11-28",45.0064,46.2568,44.7965,46.1656,8571700.0],["2017-11-29",46.3937,48.1462,46.2751,47.5529,10936400.0],["2017-11-30",47.918,48.8307,47.7081,48.3013,9432600.0],["2017-12-01",47.9636,48.9037,47.2426,47.5164,8852400.0],["2017-12-04",48.6208,49.4057,47.918,48.2922,8867100.0],["2017-12-05",48.2283,48.5295,47.7446,47.8176,5536800.0],["2017-12-06",47.6533,48.1736,47.5438,47.7354,4190400.0],["2017-12-07",47.4616,48.7486,47.3886,48.7486,7115200.0],["2017-12-08",49.2414,49.853,48.712,48.7942,6642700.0],["2017-12-11",49.0315,50.072,48.8307,49.6248,7356000.0],["2017-12-12",49.7161,50.0081,48.8672,48.9403,6030500.0],["2017-12-13",49.1137,49.2597,48.493,48.9494,6289300.0],["2017-12-14",50.0903,50.7474,49.2141,50.428,13621800.0],["2017-12-15",50.5558,51.5598,50.5284,51.2038,14378900.0],["2017-12-18",51.5871,51.8153,51.0121,51.1764,8709800.0],["2017-12-19",51.2951,51.4594,50.647,50.8843,6444100.0],["2017-12-20",51.1125,51.6693,50.8204,51.3133,7234700.0],["2017-12-21",51.5598,51.8792,51.0212,51.1399,8245100.0],["2017-12-22",51.2677,51.3224,50.9939,51.1399,3891800.0],["2017-12-26",51.0213,51.8245,51.0121,51.505,3276700.0],["2017-12-27",51.4502,51.5598,51.0395,51.222,3766400.0],["2017-12-28",51.2768,51.578,51.1034,51.432,3651800.0],["2017-12-29",51.5963,51.7423,51.1034,51.1125,3120200.0],["2018-01-02",51.3772,51.7879,50.9939,51.7879,5297600.0],["2018-01-03",51.5415,51.6602,50.2637,50.8296,9332000.0],["2018-01-04",50.8661,50.9848,50.1359,50.8296,9026100.0],["2018-01-05",50.857,51.1582,50.5649,51.0851,5191300.0],["2018-01-08",51.0395,51.1399,49.7434,49.9077,9654700.0],["2018-01-09",50.0173,50.4006,49.1775,49.4422,10374700.0],["2018-01-10",49.9625,51.0669,49.9442,50.9847,12318300.0],["2018-01-11",52.1165,54.0332,51.3498,53.4126,25935300.0],["2018-01-12",53.9511,55.2198,53.7685,54.6083,12268400.0],["2018-01-16",54.946,55.4845,53.7594,54.1701,12082900.0],["2018-01-17",54.4257,54.9095,54.2797,54.5079,6088100.0],["2018-01-18",54.5809,54.8091,54.0606,54.2614,5846600.0],["2018-01-19",54.4805,54.7817,53.9237,54.7725,6192400.0],["2018-01-22",54.6722,54.9095,54.2067,54.8821,7055600.0],["2018-01-23",54.8547,55.019,54.2249,54.6995,7427100.0],["2018-01-24",51.5141,52.153,50.7109,51.8427,21197900.0],["2018-01-25",52.0252,52.153,49.7343,50.0264,18385800.0],["2018-01-26",50.4827,51.0212,50.0446,50.4371,9431500.0],["2018-01-29",50.1998,51.2951,50.1998,50.8935,8781700.0],["2018-01-30",50.7474,51.6054,50.5831,51.222,7026800.0],["2018-01-31",51.3863,52.2717,51.3316,51.8153,8609600.0],["2018-02-01",51.578,52.1895,51.1125,51.4959,5492900.0],["2018-02-02",51.1855,51.359,49.78,49.853,8963000.0],["2018-02-05",49.2871,49.9442,47.918,47.9362,9476700.0],["2018-02-06",47.343,48.8307,46.7862,48.4656,12240800.0],["2018-02-07",48.2192,49.6978,48.1918,49.1502,8995400.0],["2018-02-08",49.1502,49.1958,46.7406,46.7588,12197900.0],["2018-02-09",47.416,47.4616,44.2853,46.056,19053400.0],["2018-02-12",46.7497,47.9089,46.2933,47.5073,10610200.0],["2018-02-13",47.3338,47.7263,46.8775,47.6168,8220600.0],["2018-02-14",47.3612,47.991,47.2334,47.6442,7797900.0],["2018-02-15",47.9819,48.5204,47.4434,48.3287,4877800.0],["2018-02-16",48.2557,48.849,48.1644,48.2374,5556500.0],["2018-02-20",47.9454,48.566,47.7354,47.8906,6719400.0],["2018-02-21",48.0732,49.643,47.991,48.5204,7604700.0],["2018-02-22",48.8922,49.0666,48.1486,48.2404,4899800.0],["2018-02-23",48.4699,49.0941,48.3138,49.0758,4270200.0],["2018-02-26",50.1315,50.3059,49.342,50.2049,7397700.0],["2018-02-27",50.1131,50.4987,49.14,49.2227,5979200.0],["2018-02-28",49.4521,50.0305,48.984,49.4797,6328200.0],["2018-03-01",49.4521,50.4528,48.6627,48.9748,7876800.0],["2018-03-02",48.4515,49.0482,47.5611,48.8922,6860500.0],["2018-03-05",48.5709,49.6541,48.2679,49.3787,5964000.0],["2018-03-06",49.498,49.6725,49.0941,49.4246,4690900.0],["2018-03-07",48.984,49.2594,48.7728,49.14,4554400.0],["2018-03-08",49.5348,50.4987,49.443,50.159,6740700.0],["2018-03-09",50.4344,51.4901,50.1039,51.4901,6975900.0],["2018-03-12",51.637,51.8481,51.0127,51.5543,6337600.0],["2018-03-13",51.7379,52.3346,50.9118,51.9491,9137400.0],["2018-03-14",51.9766,52.5641,51.4166,51.5452,7157000.0],["2018-03-15",51.8389,51.9124,51.2331,51.7196,4266300.0],["2018-03-16",51.8297,52.61,51.8022,52.0409,6546600.0],["2018-03-19",51.9032,52.0776,50.976,51.3707,6121000.0],["2018-03-20",51.5543,52.0684,51.3616,51.8665,4363500.0],["2018-03-21",50.9393,51.7379,50.26,51.3616,9313900.0],["2018-03-22",50.9485,51.4075,50.1498,50.1865,6631400.0],["2018-03-23",50.2875,50.6823,49.4246,49.4797,7321400.0],["2018-03-26",50.0947,50.7465,49.6357,50.5446,5808800.0],["2018-03-27",50.7741,50.9301,49.5348,49.8102,6699600.0],["2018-03-28",50.0029,50.3701,49.3144,49.5072,7473500.0],["2018-03-29",49.5898,50.6914,49.342,50.3151,5960300.0],["2018-04-02",50.1131,50.1498,46.7716,47.6896,10228200.0],["2018-04-03",48.1853,49.3603,47.9834,49.3144,6776300.0],["2018-04-04",48.4607,49.5531,48.2863,49.443,6378300.0],["2018-04-05",49.8561,50.0121,49.2961,49.7643,4417800.0],["2018-04-06",49.4338,49.8469,48.2037,48.6994,6918700.0],["2018-04-09",48.984,49.2961,48.1761,48.2496,6179300.0],["2018-04-10",48.9748,49.0023,47.2123,48.066,12220000.0],["2018-04-11",47.7355,48.2312,47.148,47.249,7799600.0],["2018-04-12",48.2863,49.241,47.6896,48.6351,12713600.0],["2018-04-13",49.2226,49.9754,48.1945,48.5801,9925900.0],["2018-04-16",48.9013,50.3334,48.9013,49.8469,9490400.0],["2018-04-17",50.4895,50.6731,49.599,50.0764,7380400.0],["2018-04-18",50.4987,51.4258,50.2324,50.6823,7504900.0],["2018-04-19",50.5262,50.7006,50.0856,50.5537,5217500.0],["2018-04-20",50.7006,51.2422,50.6364,50.8567,7445700.0],["2018-04-23",51.1963,51.2239,49.7275,50.1315,5360400.0],["2018-04-24",50.2783,50.7649,48.7545,49.3971,7655000.0],["2018-04-25",49.5164,50.4527,48.8463,50.1682,7219800.0],["2018-04-26",49.4797,49.6082,48.4515,48.7728,12130500.0],["2018-04-27",48.9014,49.2961,48.7361,49.1125,5699000.0],["2018-04-30",49.1584,49.3695,47.9375,47.9375,8200000.0],["2018-05-01",47.9834,48.5158,47.5978,48.4148,6799500.0],["2018-05-02",48.4791,48.8096,47.9925,48.066,5142800.0],["2018-05-03",47.7539,47.8457,46.9001,47.5427,7083100.0],["2018-05-04",47.35,48.1853,47.35,48.0476,4535200.0],["2018-05-07",48.1027,48.1027,47.249,47.6437,6055800.0],["2018-05-08",47.7906,48.7086,47.6896,48.0752,6361100.0],["2018-05-09",47.8916,47.9925,47.2398,47.3867,8403900.0],["2018-05-10",47.6037,48.3147,47.3913,48.0746,7590700.0],["2018-05-11",48.0192,49.0166,47.9084,48.8503,7810800.0],["2018-05-14",48.8503,49.1828,47.8807,48.1023,10466400.0],["2018-05-15",47.9915,48.6841,47.7976,48.3609,6572800.0],["2018-05-16",48.3978,49.8569,48.3978,49.3859,6997400.0],["2018-05-17",49.3305,49.8384,48.9427,49.035,6069600.0],["2018-05-18",48.9519,49.1551,48.7672,48.8965,5819000.0],["2018-05-21",49.192,50.1893,49.1643,49.8477,5413600.0],["2018-05-22",50.217,50.7803,49.3305,49.4229,4943600.0],["2018-05-23",49.1366,49.3675,48.9242,49.3121,3692000.0],["2018-05-24",49.4321,50.3925,49.4321,50.2355,5251200.0],["2018-05-25",50.4664,51.8238,50.4387,51.593,7597300.0],["2018-05-29",51.1497,51.3436,49.6999,50.0785,6544600.0],["2018-05-30",50.3186,50.5218,49.5614,50.1524,4149700.0],["2018-05-31",50.254,50.6418,49.8107,49.9123,5365500.0],["2018-06-01",50.254,50.5402,49.9308,50.254,4317800.0],["2018-06-04",50.5864,51.1867,50.2817,50.965,4472400.0],["2018-06-05",50.7526,50.7896,50.1339,50.4848,4968300.0],["2018-06-06",49.1274,50.1524,48.601,50.0231,10825300.0],["2018-06-07",49.783,49.9308,48.8411,49.3675,6858000.0],["2018-06-08",48.9981,49.9954,48.9981,49.9492,5858500.0],["2018-06-11",50.1986,51.5653,50.0878,50.688,6800800.0],["2018-06-12",50.6418,50.6418,49.8477,50.374,5253700.0],["2018-06-13",50.4479,50.8542,50.217,50.4664,4384900.0],["2018-06-14",50.5864,51.2513,50.4294,50.6972,5456100.0],["2018-06-15",50.4664,50.9558,49.9769,50.9558,8125300.0],["2018-06-18",50.5402,50.845,50.1432,50.6049,5836500.0],["2018-06-19",50.1709,50.2724,49.2382,49.663,5830800.0],["2018-06-20",49.8661,50.411,49.5983,49.7184,4541300.0],["2018-06-21",49.6814,50.1524,49.3121,49.6168,4806800.0],["2018-06-22",49.4044,49.8569,48.4071,48.6841,10311600.0],["2018-06-25",48.2778,48.5733,46.8372,47.382,7547800.0],["2018-06-26",47.5852,47.6683,47.0127,47.1604,4810300.0],["2018-06-27",47.1235,47.262,45.8953,46.0708,9035800.0],["2018-06-28",46.0061,46.1816,45.2951,45.9876,6871800.0],["2018-06-29",45.9969,46.4678,45.7198,45.7475,6703900.0],["2018-07-02",45.4797,46.3293,45.1658,46.0984,8300000.0],["2018-07-03",45.4798,45.7383,44.898,45.0457,6449500.0],["2018-07-05",45.3412,45.5075,44.8056,45.489,6335900.0],["2018-07-06",45.5629,45.9692,45.3228,45.7845,4903000.0],["2018-07-09",45.7845,46.8926,45.5259,46.6433,7895600.0],["2018-07-10",46.7264,46.7818,45.8122,46.7264,7366600.0],["2018-07-11",46.3016,46.3016,45.0734,46.0246,10426500.0],["2018-07-12",47.0034,47.3543,45.3597,46.8464,12625600.0],["2018-07-13",46.6341,47.0865,46.4771,46.8834,6835900.0],["2018-07-16",47.0034,47.0127,46.2555,46.791,8603200.0],["2018-07-17",46.7264,47.6221,46.7264,47.2251,5299000.0],["2018-07-18",48.4256,49.4506,48.3701,48.758,10212300.0],["2018-07-19",48.8134,49.1643,48.4163,48.9427,6391400.0],["2018-07-20",48.6287,48.8411,47.9915,48.01,6697500.0],["2018-07-23",47.8345,48.3701,47.4005,48.2409,4509200.0],["2018-07-24",48.3701,48.5364,47.6221,47.7237,4652700.0],["2018-07-25",47.6586,48.0863,47.6586,48.0305,4727600.0],["2018-07-26",48.0305,50.4293,47.8911,50.1875,10322100.0],["2018-07-27",50.1597,50.922,50.1318,50.6338,6561000.0],["2018-07-30",50.5037,51.0243,49.9737,50.0109,5676700.0],["2018-07-31",50.1411,51.1824,50.0295,50.5966,6048100.0],["2018-08-01",50.9406,51.015,49.639,49.825,4203400.0],["2018-08-02",49.4716,50.2991,49.2206,50.1225,4483600.0],["2018-08-03",50.3549,50.6152,50.2154,50.4479,3147300.0],["2018-08-06",50.2991,50.6989,50.0574,50.5966,3122300.0],["2018-08-07",50.764,51.2196,50.6896,50.857,4425300.0],["2018-08-08",51.015,51.6472,50.9964,51.3497,3562200.0],["2018-08-09",51.3311,51.8053,51.2568,51.452,2890400.0],["2018-08-10",50.9313,50.9778,50.0667,50.8663,4204400.0],["2018-08-13",51.0243,51.0243,49.983,50.4107,3896600.0],["2018-08-14",50.4479,51.1917,50.4479,50.9127,3459900.0],["2018-08-15",50.9499,51.6472,50.5408,51.3497,4896500.0],["2018-08-16",51.4427,51.8797,51.3404,51.5543,3366100.0],["2018-08-17",51.5915,52.0563,51.4241,51.7402,3266500.0],["2018-08-20",52.0377,53.6462,51.9355,53.3859,7005800.0],["2018-08-21",53.4881,53.953,53.4045,53.5532,4732300.0],["2018-08-22",53.4602,53.4602,52.7908,52.9117,4246100.0],["2018-08-23",52.8187,53.2929,52.735,52.9396,3051900.0],["2018-08-24",52.7908,53.3487,52.577,53.1627,3149600.0],["2018-08-27",53.4324,53.86,53.2464,53.6927,4278900.0],["2018-08-28",53.8786,54.734,53.7485,54.6596,7035300.0],["2018-08-29",54.6689,54.734,54.3063,54.4086,4543300.0],["2018-08-30",54.2319,54.5666,54.0925,54.3342,3020300.0],["2018-08-31",54.3342,54.6503,54.2412,54.3714,6076700.0],["2018-09-04",54.39,55.0222,54.3342,54.7433,5017400.0],["2018-09-05",54.8549,55.4127,52.9489,53.1906,9495500.0],["2018-09-06",53.1906,53.4788,52.233,52.4747,7618100.0],["2018-09-07",52.14,53.6276,51.7774,52.8652,6307600.0],["2018-09-10",53.0419,53.6834,52.828,53.516,3894900.0],["2018-09-11",53.3022,54.3528,53.1441,54.1761,4717500.0],["2018-09-12",54.2412,54.2784,53.1441,53.358,5116100.0],["2018-09-13",53.358,54.1576,53.358,53.7578,3568400.0],["2018-09-14",53.702,54.2319,53.5811,53.86,3449300.0],["2018-09-17",53.7299,54.2598,53.7299,53.8879,3944600.0],["2018-09-18",53.8042,54.204,52.921,53.7671,3746900.0],["2018-09-19",53.795,54.1761,53.6927,53.8321,3423000.0],["2018-09-20",54.1111,54.3528,53.8321,54.046,3448100.0],["2018-09-21",54.3342,55.9984,54.2877,55.422,11936300.0],["2018-09-24",55.0036,55.0036,53.1162,53.3766,6640000.0],["2018-09-25",53.4045,53.5067,52.4468,53.0883,4635500.0],["2018-09-26",53.3673,53.8786,53.1627,53.4695,5306700.0],["2018-09-27",53.7578,54.4644,53.7578,53.9251,3897600.0],["2018-09-28",53.9251,54.1761,53.4974,53.7671,4642500.0],["2018-10-01",53.9158,54.0553,52.3632,52.6235,5839900.0],["2018-10-02",51.545,51.6937,50.4014,50.8477,8604600.0],["2018-10-03",51.1266,51.3218,50.4386,50.5037,6966700.0],["2018-10-04",50.4386,50.6059,49.3136,49.7971,7681100.0],["2018-10-05",49.9644,50.076,48.8487,48.9975,5621700.0],["2018-10-08",48.6907,49.0068,47.9841,48.4768,5495700.0],["2018-10-09",48.8394,49.2113,47.1938,47.2868,8284700.0],["2018-10-10",47.1659,47.2589,46.1897,46.2176,13082900.0],["2018-10-11",47.8818,48.9045,47.1101,47.8632,15887500.0],["2018-10-12",48.8673,49.0068,47.7516,48.3931,9677300.0],["2018-10-15",48.3467,48.8115,48.1235,48.1979,6494400.0],["2018-10-16",48.4024,49.4809,48.3652,49.3787,6684000.0],["2018-10-17",51.0708,51.3962,49.9272,50.4851,9184200.0],["2018-10-18",50.4758,50.4851,49.2392,49.3973,5871200.0],["2018-10-19",49.3973,49.8157,49.0533,49.639,4989800.0],["2018-10-22",49.7785,50.6059,49.5553,50.4293,6174200.0],["2018-10-23",49.5553,49.8807,48.3745,49.6948,7679800.0],["2018-10-24",49.7413,49.8342,47.7609,47.8911,6759100.0],["2018-10-25",47.7981,50.169,47.7516,49.9365,9174400.0],["2018-10-26",49.5646,50.3828,48.4768,49.5367,9573000.0],["2018-10-29",50.3456,50.922,48.8673,49.6669,10819700.0],["2018-10-30",49.639,51.3404,49.6297,51.2474,7526200.0],["2018-10-31",51.703,52.1865,50.8384,50.8849,8699500.0],["2018-11-01",51.0708,52.2795,50.9406,52.1028,6401100.0],["2018-11-02",52.5305,53.0233,51.7309,52.1772,6488600.0],["2018-11-05",52.0842,52.4189,51.6472,52.1121,5206000.0],["2018-11-06",52.1215,52.2712,51.2233,51.8969,5983100.0],["2018-11-07",52.215,53.5623,52.056,53.1319,7204600.0],["2018-11-08",52.9448,53.291,52.2805,53.0758,4150400.0],["2018-11-09",53.1693,53.5248,52.7483,53.0009,6061600.0],["2018-11-12",52.9541,53.5061,52.5799,53.0477,4553900.0],["2018-11-13",53.45,54.1891,53.1319,53.16,6004400.0],["2018-11-14",53.2629,53.8523,52.5893,52.7951,5543300.0],["2018-11-15",52.5425,52.636,51.4572,52.4863,6969000.0],["2018-11-16",52.215,52.4115,51.3636,52.2992,6719500.0],["2018-11-19",52.3928,52.9448,52.1682,52.5705,5640400.0],["2018-11-20",52.0186,52.8325,51.7192,51.8408,5623600.0],["2018-11-21",52.215,53.6278,52.084,52.3647,6509100.0],["2018-11-23",52.8512,53.9739,52.6454,53.4781,3778200.0],["2018-11-26",53.8149,54.0768,52.9167,53.0571,5927100.0],["2018-11-27",53.6184,55.1995,53.5903,54.554,8879800.0],["2018-11-28",54.6101,55.1341,53.9926,55.0779,6204000.0],["2018-11-29",54.7318,55.6018,54.5914,55.0686,6793700.0],["2018-11-30",55.4428,57.3701,55.3586,56.7994,10846900.0],["2018-12-03",57.0707,57.1362,55.9574,56.2474,6759400.0],["2018-12-04",54.2453,55.3773,52.7015,53.2722,14429000.0],["2018-12-06",52.9822,54.4791,52.8699,54.3388,9052500.0],["2018-12-07",53.8991,54.3388,51.925,52.4583,8193600.0],["2018-12-10",52.608,53.0009,51.7472,52.6922,5698400.0],["2018-12-11",53.0383,53.291,52.0466,52.2899,7319200.0],["2018-12-12",52.8232,53.3003,52.3928,52.6454,6175700.0],["2018-12-13",52.608,52.8138,49.9135,50.1006,10174900.0],["2018-12-14",49.4925,51.2046,49.4457,50.0632,5551600.0],["2018-12-17",49.9322,49.9322,48.7627,49.0153,5792700.0],["2018-12-18",49.9883,50.1474,49.2679,49.5393,6099500.0],["2018-12-19",49.7731,49.9041,48.0984,48.585,8003600.0],["2018-12-20",48.2107,48.7066,46.798,47.6307,8428800.0],["2018-12-21",47.2564,47.9768,46.115,46.2647,11680200.0],["2018-12-24",46.0776,46.2647,44.8145,44.8707,5381300.0],["2018-12-26",45.2823,47.2096,44.8239,47.1629,7452700.0],["2018-12-27",46.8073,47.2471,45.2075,47.2471,7136300.0],["2018-12-28",47.2751,47.8084,46.508,46.9477,5854800.0],["2018-12-31",47.0506,47.3968,46.3676,46.6857,6231700.0],["2019-01-02",46.0776,46.929,45.7314,46.8635,5270700.0],["2019-01-03",45.3853,45.7876,42.1762,42.6721,18694100.0],["2019-01-04",43.3831,45.6846,43.2615,44.7116,11037000.0],["2019-01-07",44.9081,45.3198,44.0941,44.7678,9375500.0],["2019-01-08",45.3572,45.5349,43.9257,44.4122,8231400.0],["2019-01-09",44.0661,45.5817,43.8977,45.3478,8095300.0],["2019-01-10",43.6731,45.7595,42.8685,45.5911,11880200.0],["2019-01-11",45.1139,45.5349,44.5245,45.432,6577900.0],["2019-01-14",44.5058,44.8145,43.4112,44.6742,10095100.0],["2019-01-15",44.88,46.115,43.8322,44.7491,11569500.0],["2019-01-16",45.7408,46.0121,44.3561,44.4403,9823000.0],["2019-01-17",44.3842,45.4414,44.2719,45.1139,7312700.0],["2019-01-18",45.5069,45.563,44.852,45.011,7850200.0],["2019-01-22",44.9549,44.9549,43.8228,44.0661,8144400.0],["2019-01-23",44.2438,44.721,43.9164,44.2532,8099900.0],["2019-01-24",45.1514,45.4227,44.1316,44.459,9057200.0],["2019-01-25",44.5807,45.0484,43.879,44.6181,11839200.0],["2019-01-28",44.3748,45.3198,44.2813,44.9175,8212100.0],["2019-01-29",45.2917,45.3665,44.7865,45.1139,7476500.0],["2019-01-30",45.2636,47.2003,45.2449,47.0319,13005200.0],["2019-01-31",46.8448,47.1629,45.9279,46.246,8287100.0],["2019-02-01",46.4331,47.2377,46.377,46.7044,6172900.0],["2019-02-04",46.7699,47.1535,46.3676,47.0974,5356200.0],["2019-02-05",47.1254,47.771,46.798,47.2845,8727600.0],["2019-02-06",46.9383,47.509,46.6483,47.2658,6228100.0],["2019-02-07",47.0974,47.4061,46.7512,47.1629,5673900.0],["2019-02-08",46.8448,47.2751,46.7044,47.219,4456600.0],["2019-02-11",47.35,47.7429,47.3406,47.35,6963900.0],["2019-02-12",47.5839,47.7804,46.667,46.6764,8301700.0],["2019-02-13",46.8261,47.4623,46.6764,47.1629,5754900.0],["2019-02-14",46.8448,47.4622,46.7418,47.2283,5780000.0],["2019-02-15",47.6119,48.1546,47.3126,47.7897,6492000.0],["2019-02-19",47.7149,48.8563,47.7149,48.482,7904800.0],["2019-02-20",47.8833,48.3136,47.3126,47.9394,7497300.0],["2019-02-21",47.902,48.5195,47.8084,48.1639,6615000.0],["2019-02-22",48.2762,48.613,47.9394,48.2014,5413200.0],["2019-02-25",48.4727,48.5288,47.9675,48.0985,6180400.0],["2019-02-26",48.0891,48.613,47.7897,47.8271,6826800.0],["2019-02-27",47.6868,47.7429,46.7325,47.1816,9041600.0],["2019-02-28",47.191,47.2664,46.6728,46.7105,9483800.0],["2019-03-01",46.5127,46.8518,45.4292,46.1264,11393900.0],["2019-03-04",46.2018,46.7011,45.6271,45.9662,10194100.0],["2019-03-05",47.1345,47.5679,46.5504,46.8424,9800700.0],["2019-03-06",46.9272,47.37,46.5786,46.833,8702600.0],["2019-03-07",46.6446,46.9178,45.938,46.7199,8183600.0],["2019-03-08",46.3996,46.7294,46.0887,46.7199,8570100.0],["2019-03-11",46.9178,48.3216,46.8895,48.1614,8868100.0],["2019-03-12",48.2273,48.3498,47.1251,47.7374,8073900.0],["2019-03-13",48.0295,48.1331,47.1816,48.0672,10536300.0],["2019-03-14",48.4063,49.0658,47.8976,47.9918,8048800.0],["2019-03-15",48.3215,48.4911,48.0295,48.2273,8192400.0],["2019-03-18",48.1143,48.2839,47.6055,47.8034,6415200.0],["2019-03-19",48.0389,48.4158,47.8787,48.0106,5606600.0],["2019-03-20",47.9447,47.9447,46.8895,46.9837,7753000.0],["2019-03-21",46.833,47.6809,46.8236,47.3888,5128700.0],["2019-03-22",47.1439,47.3323,46.654,46.8801,5896200.0],["2019-03-25",46.7294,47.1439,46.1358,46.1923,6454000.0],["2019-03-26",46.5033,46.7576,45.8626,46.2489,5321500.0],["2019-03-27",46.2112,47.6055,46.1452,47.0779,7907200.0],["2019-03-28",47.2098,47.7186,47.012,47.4077,6600100.0],["2019-03-29",47.794,48.7549,47.4642,48.6607,9162100.0],["2019-04-01",48.8209,49.3014,48.5382,49.16,8501400.0],["2019-04-02",51.374,52.7024,50.7993,52.1277,15920700.0],["2019-04-03",52.7213,54.2381,52.58,53.7011,13277600.0],["2019-04-04",54.1345,54.3323,53.1075,53.9084,8998000.0],["2019-04-05",54.1156,54.8316,54.012,54.3888,6918300.0],["2019-04-08",54.1721,54.549,53.6163,54.37,7921600.0],["2019-04-09",53.8895,54.1156,53.4938,53.654,9581600.0],["2019-04-10",55.5571,55.5571,53.4844,54.5113,14398200.0],["2019-04-11",54.5961,55.4346,54.4736,55.0106,8452400.0],["2019-04-12",55.4252,55.4346,54.2192,54.6903,7693900.0],["2019-04-15",54.6432,55.1048,54.0497,54.125,5327000.0],["2019-04-16",54.3229,54.7563,54.3135,54.7468,3970200.0],["2019-04-17",55.444,55.5759,54.728,55.0483,4987600.0],["2019-04-18",55.1143,55.1896,54.662,54.8034,4108100.0],["2019-04-22",54.4454,54.6149,53.9649,54.4077,4043900.0],["2019-04-23",54.3229,55.0295,54.3229,54.8693,4593000.0],["2019-04-24",54.8693,55.1425,54.4548,54.5019,3275200.0],["2019-04-25",54.4925,55.0954,53.117,53.4279,5557400.0],["2019-04-26",53.2865,54.1439,53.2112,53.8047,3714100.0],["2019-04-29",53.9272,54.549,53.7482,54.3888,3215500.0],["2019-04-30",54.4736,55.1802,54.4171,54.9164,4030300.0],["2019-05-01",55.1629,55.4567,54.1297,54.1961,5629800.0],["2019-05-02",54.3288,55.0491,54.2624,54.651,3426100.0],["2019-05-03",54.7174,55.106,54.5183,54.7837,4673000.0],["2019-05-06",54.0065,54.9449,53.779,54.7174,4105400.0],["2019-05-07",54.2624,54.4994,53.3904,54.1866,4784800.0],["2019-05-08",53.8075,54.1013,53.2483,53.5042,3641400.0],["2019-05-09",53.2104,53.7696,52.7838,53.6369,5003500.0],["2019-05-10",53.3146,53.9023,52.1867,53.6653,3737800.0],["2019-05-13",52.5469,52.6227,51.2484,51.9403,5223700.0],["2019-05-14",52.0351,52.727,51.8929,52.3668,2463400.0],["2019-05-15",51.7318,52.4805,51.2673,52.1772,2998900.0],["2019-05-16",52.2625,53.0397,52.2625,52.49,2731400.0],["2019-05-17",51.9024,52.6417,51.6465,52.0256,3969900.0],["2019-05-20",51.182,51.8171,50.9451,51.4474,3722800.0],["2019-05-21",51.8265,52.1583,51.7412,51.9687,2816800.0],["2019-05-22",51.6465,51.9782,51.0778,51.2389,3616700.0],["2019-05-23",50.8503,52.0825,50.4617,51.182,5278900.0],["2019-05-24",51.5801,51.7697,50.9072,51.2958,2502800.0],["2019-05-28",51.3147,51.7791,51.0588,51.0683,3454100.0],["2019-05-29",50.9451,50.9451,50.0541,50.4333,3929600.0],["2019-05-30",50.5944,50.9925,50.111,50.2626,3775200.0],["2019-05-31",49.7319,50.0446,48.6324,48.8125,5615100.0],["2019-06-03",48.7935,49.9499,48.7272,49.3812,7244600.0],["2019-06-04",50.092,51.5327,50.0636,51.4758,7619300.0],["2019-06-05",51.9877,52.3478,51.4095,52.073,6379100.0],["2019-06-06",52.1867,52.3384,51.5232,51.836,6192000.0],["2019-06-07",52.054,52.9355,52.054,52.1962,4234800.0],["2019-06-10",52.6037,52.9829,51.7981,51.8739,3312900.0],["2019-06-11",52.1488,52.4237,51.637,52.0161,2833700.0],["2019-06-12",52.1772,52.5848,52.0351,52.5564,3856200.0],["2019-06-13",52.7838,54.253,52.7649,53.5705,6300400.0],["2019-06-14",53.6179,53.6748,52.8691,53.0682,4382500.0],["2019-06-17",52.8691,53.0208,52.3763,52.7649,4057300.0],["2019-06-18",53.0303,53.5705,52.5658,53.1061,3642500.0],["2019-06-19",53.343,53.6084,53.0303,53.4189,3196800.0],["2019-06-20",53.8833,53.9117,52.4426,53.0492,5055700.0],["2019-06-21",53.0777,53.8928,52.6606,53.0682,8573500.0],["2019-06-24",53.1724,53.2956,52.7649,53.144,2896000.0],["2019-06-25",53.125,53.7601,52.945,53.0018,3579600.0],["2019-06-26",53.144,53.8454,52.926,53.4378,4437700.0],["2019-06-27",53.7885,54.4235,53.5516,53.8549,4375400.0],["2019-06-28",53.9212,54.4236,53.7411,53.7885,8034800.0],["2019-07-01",54.3098,54.8785,54.2624,54.7742,5009000.0],["2019-07-02",55.542,56.1296,55.0586,55.4851,6837100.0],["2019-07-03",55.9211,56.5087,55.8168,56.0633,3303900.0],["2019-07-05",56.0633,56.2907,54.8311,55.6368,5896900.0],["2019-07-08",55.8263,56.5561,55.7695,56.2718,7800600.0],["2019-07-09",56.4614,56.8594,55.5041,55.8832,7870200.0],["2019-07-10",56.2434,56.5561,55.6936,56.3666,7781300.0],["2019-07-11",57.1059,57.6177,56.3666,57.0206,12695600.0],["2019-07-12",57.0869,58.992,56.8879,58.4328,10045700.0],["2019-07-15",58.357,59.1531,58.1106,58.4802,5889000.0],["2019-07-16",58.6508,59.9588,58.4992,59.864,10319700.0],["2019-07-17",59.9304,59.9683,58.9446,59.0015,7532000.0],["2019-07-18",58.5466,59.3901,58.4233,59.3901,4482200.0],["2019-07-19",59.5797,59.7977,57.684,57.7314,7902700.0],["2019-07-22",58.2433,58.4139,57.8736,58.0916,4786300.0],["2019-07-23",58.2433,59.8166,58.0726,59.7977,7452200.0],["2019-07-24",59.5144,60.516,59.5048,60.2489,5718800.0],["2019-07-25",59.8768,60.2202,58.9897,59.3617,5351700.0],["2019-07-26",59.3808,59.7719,59.0565,59.295,3857900.0],["2019-07-29",59.1232,59.8291,58.9992,59.5811,4972200.0],["2019-07-30",59.438,59.791,59.2282,59.7433,2910000.0],["2019-07-31",59.6193,59.6479,57.8832,58.2266,7229600.0],["2019-08-01",58.4841,58.9229,57.0151,57.5398,5838000.0],["2019-08-02",57.1391,57.7401,56.7385,57.3585,3739500.0],["2019-08-05",56.6335,56.6526,54.4014,55.155,8855700.0],["2019-08-06",55.7941,56.1852,55.4126,56.0803,4704500.0],["2019-08-07",55.3458,56.8053,54.783,56.5095,7648800.0],["2019-08-08",57.1677,57.6638,56.6622,57.2631,5414000.0],["2019-08-09",56.9388,57.3871,56.3474,56.7862,5606400.0],["2019-08-12",56.3474,56.5668,55.5843,55.9563,4788300.0],["2019-08-13",55.5175,57.1582,55.4889,56.128,6156200.0],["2019-08-14",55.2504,55.3839,54.0866,54.5922,7662800.0],["2019-08-15",54.8211,55.0405,54.1629,54.4777,4360400.0],["2019-08-16",54.783,55.6701,54.5826,55.3649,4226100.0],["2019-08-19",55.9754,56.2806,55.4603,55.5079,3503500.0],["2019-08-20",55.3458,55.4889,54.9356,55.0214,2513700.0],["2019-08-21",55.5652,55.8704,55.1836,55.3362,3014900.0],["2019-08-22",55.4507,55.5938,54.8211,55.2885,3436400.0],["2019-08-23",55.155,55.3935,53.2663,53.6097,5921400.0],["2019-08-26",54.1439,54.2488,53.3712,53.686,3414500.0],["2019-08-27",54.0198,54.0675,53.0087,53.5524,7702800.0],["2019-08-28",53.2663,54.535,53.2281,54.0675,5264100.0],["2019-08-29",54.4873,55.4507,54.43,55.2122,4101400.0],["2019-08-30",55.4698,56.1471,54.9356,55.1931,4268300.0],["2019-09-03",54.7925,55.2408,54.0389,54.6494,6601700.0],["2019-09-04",54.9642,55.3648,54.1248,54.5922,4939600.0],["2019-09-05",55.0024,56.2234,54.8974,55.5079,4461600.0],["2019-09-06",55.9944,56.2425,55.2218,55.3076,5741100.0],["2019-09-09",55.3076,55.756,54.907,55.4316,5740500.0],["2019-09-10",55.403,56.0135,55.1359,55.9372,4409600.0],["2019-09-11",55.9181,56.4523,55.4603,56.0708,4163700.0],["2019-09-12",56.0707,57.1296,56.0707,56.7003,5188700.0],["2019-09-13",57.2345,57.7878,56.8625,57.2441,7548400.0],["2019-09-16",55.3553,56.4046,54.6113,56.3474,9556400.0],["2019-09-17",55.6224,57.0151,55.4793,56.6336,8176700.0],["2019-09-18",56.7099,56.7576,55.9658,56.5763,4075600.0],["2019-09-19",56.5191,56.5191,55.6224,55.9849,3569900.0],["2019-09-20",56.0898,56.4523,55.7941,55.9277,6139400.0],["2019-09-23",55.6224,55.9563,55.1741,55.3458,4387100.0],["2019-09-24",55.9181,56.1948,54.907,55.3267,5047700.0],["2019-09-25",55.3649,55.7941,55.0214,55.6224,3193100.0],["2019-09-26",55.4316,56.0994,55.2599,56.0708,3795400.0],["2019-09-27",56.252,56.6431,55.4793,55.5938,4395800.0],["2019-09-30",55.8132,55.9849,54.8688,54.9451,5208200.0],["2019-10-01",55.3744,55.9754,54.0389,54.3823,7102200.0],["2019-10-02",53.1709,53.1804,50.4331,51.8449,13770400.0],["2019-10-03",50.6716,51.3775,49.422,50.395,14346800.0],["2019-10-04",50.4141,51.4729,50.2519,51.3298,6620900.0],["2019-10-07",51.2726,51.616,50.7861,50.9006,8659800.0],["2019-10-08",50.5762,51.6064,50.4522,50.7479,8039400.0],["2019-10-09",51.5206,51.8926,51.12,51.4347,7615300.0],["2019-10-10",49.5556,50.8052,48.7161,50.6525,22703500.0],["2019-10-11",51.0341,51.2917,50.2137,50.5095,10935000.0],["2019-10-14",49.6509,50.7479,49.5746,50.5476,6631900.0],["2019-10-15",50.7575,51.5015,50.5667,51.1677,8413300.0],["2019-10-16",51.2726,51.6351,50.6239,50.7193,5532800.0],["2019-10-17",51.0532,51.2821,50.7956,50.9101,4402000.0],["2019-10-18",50.7384,51.5015,50.7289,51.3489,6966400.0],["2019-10-21",51.6923,52.4459,51.6065,52.0643,6699600.0],["2019-10-22",52.1693,52.4268,51.5683,52.1311,5646900.0],["2019-10-23",51.9418,52.1244,51.5093,51.7111,4876100.0],["2019-10-24",52.182,52.528,51.394,51.6919,4825300.0],["2019-10-25",51.519,52.6049,51.5093,52.4703,4412800.0],["2019-10-28",52.5857,53.1719,52.5857,53.0181,3966400.0],["2019-10-29",52.9893,53.6908,52.9604,53.2199,4480100.0],["2019-10-30",53.2007,53.2487,52.6721,53.1623,3814100.0],["2019-10-31",52.874,53.0469,52.2878,52.9316,7024000.0],["2019-11-01",53.3833,53.883,53.0758,53.835,5389600.0],["2019-11-04",54.5365,54.7479,54.2193,54.6614,6164400.0],["2019-11-05",55.0458,55.8723,54.8248,55.2668,6915300.0],["2019-11-06",55.2572,55.3533,54.8152,55.3341,5120300.0],["2019-11-07",55.6608,56.1509,55.3341,55.411,7754400.0],["2019-11-08",55.238,55.411,54.8056,55.3341,4821000.0],["2019-11-11",55.0266,55.2764,54.8632,54.9785,3811600.0],["2019-11-12",55.3437,55.4398,54.8152,54.9881,4424700.0],["2019-11-13",54.5269,54.6614,54.104,54.2962,4110600.0],["2019-11-14",54.0752,54.5365,53.883,54.3443,3763900.0],["2019-11-15",54.671,54.9978,54.6038,54.6326,4350100.0],["2019-11-18",54.5653,54.8632,54.2866,54.8536,3788400.0],["2019-11-19",55.1131,55.2476,54.4884,54.844,4704900.0],["2019-11-20",54.5845,54.6326,53.1238,53.4986,7383600.0],["2019-11-21",53.5659,53.8061,53.1046,53.1526,5021300.0],["2019-11-22",53.4025,53.9407,52.9701,53.9214,9648200.0],["2019-11-25",54.1905,54.4788,53.5178,54.1521,6822400.0],["2019-11-26",54.1232,55.238,54.056,55.2188,4888100.0],["2019-11-27",55.286,55.3341,54.4692,54.844,4062500.0],["2019-11-29",54.9209,55.5936,54.7863,55.0746,2653600.0],["2019-12-02",55.017,55.4014,54.5076,54.5365,5628200.0],["2019-12-03",53.71,53.8157,52.4127,53.4506,6871700.0],["2019-12-04",53.7677,54.3635,53.5851,53.8734,4760100.0],["2019-12-05",54.1905,54.2097,53.5274,53.7004,3899900.0],["2019-12-06",54.2386,54.3923,53.931,53.9503,4568200.0],["2019-12-09",53.8061,53.9599,53.4794,53.6235,4057000.0],["2019-12-10",53.6235,54.1713,53.268,53.3641,4871900.0],["2019-12-11",53.2391,53.3545,52.8067,52.9316,5544300.0],["2019-12-12",53.7292,55.2476,53.4409,54.4788,8868000.0],["2019-12-13",54.5749,55.0554,54.229,54.5173,4440400.0],["2019-12-16",54.9401,56.2086,54.9209,56.1413,7460700.0],["2019-12-17",56.1413,56.987,56.0548,56.4008,6663200.0],["2019-12-18",57.1696,57.3138,56.1702,56.2951,5026900.0],["2019-12-19",56.3335,56.9294,56.1413,56.8333,4455700.0],["2019-12-20",57.2273,57.2561,56.6218,56.6699,6025700.0],["2019-12-23",56.8621,57.5828,56.7275,57.1216,3648100.0],["2019-12-24",57.333,57.3906,56.8525,57.0735,1076000.0],["2019-12-26",57.16,57.3906,56.9486,57.2369,2464400.0],["2019-12-27",57.3041,57.3234,56.4969,56.7756,3538600.0],["2019-12-30",56.939,56.987,55.9684,56.372,3779300.0],["2019-12-31",56.2086,56.4393,56.0645,56.199,2917300.0],["2020-01-02",56.6314,57.0735,56.1702,56.7372,4459200.0],["2020-01-03",55.2572,55.853,54.6902,55.7954,9078100.0],["2020-01-06",54.7671,55.5071,54.45,55.411,5504300.0],["2020-01-07",55.6512,55.805,55.2284,55.3629,5563000.0],["2020-01-08",55.4975,57.0831,55.4782,56.5546,8519000.0],["2020-01-09",56.9486,57.1504,56.2951,56.6603,5336700.0],["2020-01-10",56.939,57.1696,56.3335,56.9294,8279700.0],["2020-01-13",56.7275,57.3714,56.7275,57.1696,8414200.0],["2020-01-14",59.6201,59.8219,58.4862,59.0532,16454100.0],["2020-01-15",59.1396,59.524,58.6495,59.2165,7953400.0],["2020-01-16",59.6394,60.043,59.2261,59.4664,4950300.0],["2020-01-17",59.7066,60.043,59.4568,59.6105,5770000.0],["2020-01-21",58.861,59.2069,56.151,57.9865,16592000.0],["2020-01-22",58.2651,58.3516,57.2369,57.3137,7096400.0],["2020-01-23",56.8813,58.0249,55.9203,57.9192,7774500.0],["2020-01-24",57.7558,57.8615,55.584,56.5161,10989500.0],["2020-01-27",54.2866,54.9497,53.4506,54.6134,13090200.0],["2020-01-28",55.3053,55.7089,54.5365,55.238,6343700.0],["2020-01-29",55.3918,55.5455,54.3635,54.4404,5662000.0],["2020-01-30",53.4794,54.9497,53.4794,54.8728,5980700.0],["2020-01-31",54.4884,54.8536,53.268,53.5659,9320800.0],["2020-02-03",54.0079,55.017,53.8157,53.8542,7497600.0],["2020-02-04",54.9689,56.1221,54.9209,55.6705,6880800.0],["2020-02-05",56.6699,56.987,56.3143,56.593,6067000.0],["2020-02-06",57.4675,57.6885,55.7569,55.9107,5210200.0],["2020-02-07",55.6993,55.978,55.2764,55.6608,3836800.0],["2020-02-10",55.2957,55.853,55.19,55.459,4541100.0],["2020-02-11",55.8338,56.7948,55.7089,56.372,4566500.0],["2020-02-12",56.9774,57.5828,56.8717,57.1504,5227500.0],["2020-02-13",56.4585,56.9005,56.0741,56.8237,4353100.0],["2020-02-14",56.9294,57.1504,56.2951,56.6026,3810100.0],["2020-02-18",56.5738,57.1504,56.1317,56.4296,5690600.0],["2020-02-19",56.597,56.6841,56.1519,56.6164,4399900.0],["2020-02-20",56.3164,57.0809,56.239,56.4906,5239400.0],["2020-02-21",56.0842,56.1422,55.0295,55.9971,6295600.0],["2020-02-24",53.0555,53.5877,51.6137,52.4749,17983100.0],["2020-02-25",52.7749,52.9394,49.1075,49.243,15836500.0],["2020-02-26",49.7752,50.0945,47.4142,47.9851,15985900.0],["2020-02-27",45.208,49.3301,43.5727,46.6304,21949100.0],["2020-02-28",44.5306,46.2433,43.6791,44.6371,19851300.0],["2020-03-02",44.7241,45.7208,42.8953,45.6337,20098700.0],["2020-03-03",48.198,48.3528,44.55,44.6854,26344100.0],["2020-03-04",45.9627,47.0658,44.5306,46.9304,20381800.0],["2020-03-05",44.9951,45.0628,42.9824,43.5533,22918800.0],["2020-03-06",42.0631,45.4112,41.4826,44.4048,25809300.0],["2020-03-09",41.6471,43.5533,41.0568,42.1115,25784700.0],["2020-03-10",44.0952,44.3951,40.1182,43.9984,28693300.0],["2020-03-11",42.576,42.905,40.3795,41.289,23542000.0],["2020-03-12",36.2573,37.5249,32.3771,32.619,36331900.0],["2020-03-13",37.2927,37.4862,33.6641,37.1185,33052500.0],["2020-03-16",31.7385,36.8476,30.2193,34.6511,35535400.0],["2020-03-17",35.0575,35.9864,29.6097,30.7128,33097500.0],["2020-03-18",28.8259,28.8259,18.4819,22.7298,64242500.0],["2020-03-19",22.604,23.3684,19.3527,20.8139,44623400.0],["2020-03-20",22.4201,25.981,20.5719,20.659,55062900.0],["2020-03-23",21.4525,22.0911,19.9333,21.5009,44426400.0],["2020-03-24",25.4101,28.0421,23.7264,26.0197,65730300.0],["2020-03-25",30.4709,32.2029,26.5132,30.0935,70733900.0],["2020-03-26",31.5546,34.7285,29.4355,30.6741,57779500.0],["2020-03-27",29.7258,30.3064,28.0808,28.5936,34960700.0],["2020-03-30",27.568,28.3421,25.1585,27.7421,29527500.0],["2020-03-31",28.4001,29.5419,27.5002,27.6067,25002300.0],["2020-04-01",25.7294,25.7294,22.9233,23.0975,56133000.0],["2020-04-02",23.1459,23.8522,21.7815,21.946,39407400.0],["2020-04-03",22.2847,22.8846,21.0461,21.7525,48967800.0],["2020-04-06",21.588,22.7394,20.0881,21.5976,95093000.0],["2020-04-07",24.3941,25.0134,21.1912,21.5299,98907200.0],["2020-04-08",22.3427,22.8749,21.8008,22.4782,67565200.0],["2020-04-09",24.578,24.7038,22.5943,23.6006,91692900.0],["2020-04-13",24.1716,24.249,21.3654,22.4975,76173000.0],["2020-04-14",23.2136,24.4715,23.0588,23.7458,60843600.0],["2020-04-15",24.1038,24.6747,22.5556,23.5619,88092500.0],["2020-04-16",22.991,23.0297,21.8976,22.0428,57610200.0],["2020-04-17",23.3684,23.8135,22.8265,23.4845,52594500.0],["2020-04-20",22.6814,23.3394,22.1685,22.8749,42950800.0],["2020-04-21",22.275,23.0007,22.0621,22.3524,38616700.0],["2020-04-22",23.1071,23.1652,20.93,21.7428,70143800.0],["2020-04-23",21.917,22.2169,21.6847,21.7525,43581800.0],["2020-04-24",21.8008,21.946,21.0461,21.6847,43694600.0],["2020-04-27",22.0911,22.6814,21.288,21.4428,50561700.0],["2020-04-28",22.2556,24.0941,21.917,23.5523,83972100.0],["2020-04-29",24.8586,26.7068,24.6747,26.4358,81614900.0],["2020-04-30",25.8359,26.3487,24.6747,25.0715,63570700.0],["2020-05-01",24.1425,24.578,22.9523,23.3394,45146100.0],["2020-05-04",20.5042,22.0524,19.8365,21.8395,91387100.0],["2020-05-05",22.275,22.7394,20.8139,21.0074,51178700.0],["2020-05-06",21.0558,21.3848,20.0784,20.3204,52949200.0],["2020-05-07",20.3881,21.7718,20.3397,20.9784,48328200.0],["2020-05-08",21.6363,22.1782,21.3364,21.9847,43175900.0],["2020-05-11",21.3848,21.7815,20.8526,21.2977,39151900.0],["2020-05-12",21.3848,21.675,20.3494,20.3494,37466300.0],["2020-05-13",20.2913,20.2913,18.4722,18.7818,72264900.0],["2020-05-14",18.1916,18.9076,16.9433,18.7528,88506300.0],["2020-05-15",18.3561,19.014,18.0174,18.5689,46861800.0],["2020-05-18",20.2333,21.2299,19.8849,21.1525,74367700.0],["2020-05-19",21.8395,21.8395,20.63,21.0558,70906400.0],["2020-05-20",21.617,22.3524,21.4235,21.9847,50857000.0],["2020-05-21",22.0331,22.9136,21.9363,22.4105,46567200.0],["2020-05-22",22.4879,22.6427,21.5106,21.9557,37139300.0],["2020-05-26",23.6877,25.0327,23.4942,24.8199,78557100.0],["2020-05-27",26.7745,26.9487,23.9296,25.4682,92712000.0],["2020-05-28",25.4005,25.5069,24.1425,24.8295,53868100.0],["2020-05-29",23.8232,24.7812,23.5813,24.3941,50424400.0],["2020-06-01",24.5102,25.8939,24.2683,25.323,46510800.0],["2020-06-02",25.8165,26.1068,25.1005,25.5553,43200400.0],["2020-06-03",26.1359,27.6744,25.8359,27.5486,65011100.0],["2020-06-04",29.2903,31.7481,28.2743,31.3321,134626500.0],["2020-06-05",35.9961,36.0348,32.3674,33.0544,130685400.0],["2020-06-08",35.4445,35.88,34.235,35.7735,82137300.0],["2020-06-09",33.3834,33.606,31.5933,33.0641,60254500.0],["2020-06-10",31.1966,31.9223,28.7968,30.616,90379400.0],["2020-06-11",25.7875,28.613,25.7391,26.3197,88001500.0],["2020-06-12",28.9226,29.7451,27.8195,29.4452,68352400.0],["2020-06-15",27.3841,29.9677,27.0938,29.4742,64288700.0],["2020-06-16",31.574,31.9513,29.6193,30.287,63426700.0],["2020-06-17",29.8419,30.1515,29.1065,29.7258,37722100.0],["2020-06-18",28.913,30.1419,28.642,29.7935,40662600.0],["2020-06-19",30.4902,30.4999,28.0808,28.5549,48103900.0],["2020-06-22",28.0905,28.8743,27.6357,28.3614,42192700.0],["2020-06-23",28.5743,28.6904,27.8002,28.6807,33475000.0],["2020-06-24",27.8195,28.0518,26.0584,26.4552,45272500.0],["2020-06-25",25.6617,27.2486,25.4198,27.1035,37309400.0],["2020-06-26",27.1132,27.1906,25.3908,26.0391,45683400.0],["2020-06-29",26.3197,27.8873,25.7198,27.6841,38727300.0],["2020-06-30",27.4325,27.7324,26.7068,27.1422,27054800.0],["2020-07-01",28.0808,28.8839,26.6003,26.8035,39305300.0],["2020-07-02",27.6163,27.8002,26.7068,26.8229,29240100.0],["2020-07-06",27.326,27.7034,26.3971,27.5196,27345200.0],["2020-07-07",26.9583,27.0454,25.9907,26.1358,24598100.0],["2020-07-08",25.7875,26.3971,25.3521,26.1358,27214100.0],["2020-07-09",25.923,26.0488,24.4038,24.8199,31219800.0],["2020-07-10",24.4812,26.3778,24.336,26.2133,31349400.0],["2020-07-13",26.3487,26.7261,25.4585,25.952,34133100.0],["2020-07-14",24.8102,25.8843,24.636,25.265,42273300.0],["2020-07-15",26.61,27.9453,26.0488,27.6744,47726600.0],["2020-07-16",26.6681,27.0454,26.1649,26.3778,25914200.0],["2020-07-17",26.4455,26.8325,26.0681,26.1746,20920100.0],["2020-07-20",26.1262,26.5326,25.1876,25.3714,21574500.0],["2020-07-21",25.6424,26.0778,25.4972,25.5746,20930300.0],["2020-07-22",25.3811,25.952,25.265,25.4004,16710800.0],["2020-07-23",25.1585,26.8035,24.9457,25.9133,28110700.0],["2020-07-24",25.623,25.7778,25.0424,25.1198,16774900.0],["2020-07-27",25.1102,25.3134,24.5489,24.6747,18849800.0],["2020-07-28",24.5296,25.4488,24.5199,25.1005,18615600.0],["2020-07-29",25.1779,25.3424,24.5586,24.8876,14459700.0],["2020-07-30",24.4328,24.5586,24.0167,24.1328,16844000.0],["2020-07-31",23.9974,24.2006,23.6394,24.1619,17106500.0],["2020-08-03",24.0458,24.6554,23.591,24.3844,16590400.0],["2020-08-04",24.6263,25.3714,24.4909,24.8392,17233600.0],["2020-08-05",25.3714,26.1649,24.9166,25.6133,27782100.0],["2020-08-06",26.0294,26.4165,25.2843,26.2036,30682500.0],["2020-08-07",25.8359,26.3197,25.6133,26.3004,15254500.0],["2020-08-10",26.5713,28.4582,26.4939,28.3904,34084900.0],["2020-08-11",29.7935,29.8225,28.4775,28.6807,37293000.0],["2020-08-12",29.0678,29.3,27.4422,28.1485,26590000.0],["2020-08-13",27.6744,28.6227,27.568,27.7712,15767700.0],["2020-08-14",27.3841,28.2453,27.239,28.0131,13107800.0],["2020-08-17",28.1002,28.1002,26.8616,27.1132,14569000.0],["2020-08-18",27.0938,27.3647,26.4842,26.7358,14222500.0],["2020-08-19",26.8519,28.1776,26.668,26.7745,21082100.0],["2020-08-20",26.6293,26.8906,26.1455,26.7261,14010200.0],["2020-08-21",26.6681,26.9583,26.2907,26.3874,10897500.0],["2020-08-24",26.7648,28.8356,26.6487,28.8356,34251000.0],["2020-08-25",29.0291,29.3,28.3808,29.1258,31001900.0],["2020-08-26",29.0388,29.242,28.6614,28.9807,18877300.0],["2020-08-27",29.8129,31.1676,29.629,29.8225,31795200.0],["2020-08-28",30.2386,30.9547,29.7355,30.9547,20469700.0],["2020-08-31",30.7805,30.974,29.8032,29.8516,18262700.0],["2020-09-01",29.0484,30.587,28.7872,29.7161,20041500.0],["2020-09-02",29.4161,30.287,29.1646,30.1322,16307700.0],["2020-09-03",30.6063,31.4772,29.4839,30.2096,29474900.0],["2020-09-04",30.7612,31.3224,29.6193,30.7418,25878700.0],["2020-09-08",30.3838,32.0288,30.3257,31.4869,28129400.0],["2020-09-09",31.1288,31.3901,30.3064,30.7321,19362700.0],["2020-09-10",31.1385,31.6514,30.645,30.7612,17711300.0],["2020-09-11",30.7805,31.0901,30.3257,30.6741,14344100.0],["2020-09-14",31.245,31.8352,30.974,31.7578,16333000.0],["2020-09-15",32.1255,33.3641,32.0288,32.4255,22656400.0],["2020-09-16",32.7061,33.8576,32.1158,33.4512,26009000.0],["2020-09-17",32.8706,33.935,32.5513,32.8609,26014800.0],["2020-09-18",32.1449,32.919,31.5256,31.7772,35079200.0],["2020-09-21",30.1515,30.1902,28.4679,28.8549,34449900.0],["2020-09-22",28.8452,29.5516,28.7581,29.242,18035300.0],["2020-09-23",29.4548,30.0258,28.5356,28.6033,17358100.0],["2020-09-24",28.1776,28.5549,27.0164,28.0711,22257800.0],["2020-09-25",27.8873,28.8259,27.8486,28.8162,21831500.0],["2020-09-28",29.6097,30.9257,29.1646,30.3257,22098400.0],["2020-09-29",30.0935,30.1032,29.3194,29.6193,14785600.0],["2020-09-30",29.987,30.8192,29.4935,29.5903,16664100.0],["2020-10-01",29.987,30.3451,29.5903,30.0935,12501900.0],["2020-10-02",28.7872,31.2546,28.6517,30.7225,27126000.0],["2020-10-05",31.303,31.3804,30.4999,30.9644,14807100.0],["2020-10-06",31.574,31.6611,29.9096,30.0548,20317100.0],["2020-10-07",31.1772,31.3127,30.616,31.1095,15416600.0],["2020-10-08",31.632,31.932,30.8869,31.6223,18123800.0],["2020-10-09",31.6514,32.1933,31.245,31.7481,16730600.0],["2020-10-12",31.6223,31.7481,31.2546,31.5836,12065800.0],["2020-10-13",30.8676,31.3417,30.4612,30.7418,22421200.0],["2020-10-14",30.7418,31.274,30.6257,30.7321,16497900.0],["2020-10-15",30.3644,30.4418,29.6968,30.3257,11922300.0],["2020-10-16",30.3838,30.7321,30.229,30.4515,11143600.0],["2020-10-19",30.6741,31.2256,30.2967,30.4805,14588700.0],["2020-10-20",30.9353,31.3611,30.5676,30.945,14244300.0],["2020-10-21",30.8579,30.9063,30.3547,30.4805,11292300.0],["2020-10-22",30.8386,32.7158,30.6934,32.6287,25713700.0],["2020-10-23",32.4352,32.9383,31.8352,32.8996,15247300.0],["2020-10-26",32.4158,32.4158,30.5096,30.8966,16558300.0],["2020-10-27",30.7224,31.0224,29.6968,29.7161,13442000.0],["2020-10-28",28.7969,29.1742,27.8099,28.6904,22720900.0],["2020-10-29",28.5066,29.9096,28.3904,29.7645,16962300.0],["2020-10-30",29.5323,29.987,29.0194,29.6484,15229400.0],["2020-11-02",29.629,29.6387,28.7098,29.242,14200900.0],["2020-11-03",29.9387,30.3451,29.6484,29.9,14257900.0],["2020-11-04",29.9096,30.2967,29.1355,29.4452,12348500.0],["2020-11-05",29.8516,31.2159,29.8032,30.945,13145100.0],["2020-11-06",30.645,30.8095,30.0258,30.4031,11821100.0],["2020-11-09",36.1896,37.4378,33.5576,35.58,58086400.0],["2020-11-10",34.9317,35.967,34.5349,35.8412,28449400.0],["2020-11-11",35.4542,35.5993,33.606,33.8866,20970400.0],["2020-11-12",32.9867,34.3995,32.919,33.2673,21676300.0],["2020-11-13",33.8189,35.4832,33.7221,35.28,20832400.0],["2020-11-16",37.1863,37.3991,36.0348,36.7702,25376600.0],["2020-11-17",36.1896,36.8186,35.4735,36.3831,16952700.0],["2020-11-18",36.8573,38.0281,36.6637,36.6831,21199200.0],["2020-11-19",36.3734,36.896,36.267,36.6831,13981600.0],["2020-11-20",36.7605,36.8573,35.7735,35.9283,12490500.0],["2020-11-23",36.5766,37.5927,36.2186,37.5346,14802900.0],["2020-11-24",38.7538,39.9537,38.1345,39.9247,23818000.0],["2020-11-25",39.4796,40.1472,38.7538,39.9537,14588900.0],["2020-11-27",40.4375,40.8246,39.4602,39.7311,10516600.0],["2020-11-30",39.2183,39.7215,38.0765,38.9474,16732600.0],["2020-12-01",39.4699,39.7311,38.628,38.6667,13184200.0],["2020-12-02",38.5216,39.944,37.7959,39.7408,12937300.0],["2020-12-03",40.3504,42.3438,40.215,41.56,24526800.0],["2020-12-04",41.8019,42.0825,40.7085,40.9891,18453400.0],["2020-12-07",41.0278,41.4439,40.3891,40.9794,13169100.0],["2020-12-08",40.5923,41.4922,40.4182,41.0374,11530300.0],["2020-12-09",41.6567,42.0728,39.9924,40.7472,16348300.0],["2020-12-10",39.8279,41.3664,39.7408,41.2407,10680700.0],["2020-12-11",40.6504,41.0568,39.8085,40.3891,12223100.0],["2020-12-14",40.8826,41.0084,39.3538,39.3731,12445200.0],["2020-12-15",39.8666,40.573,38.8603,40.4956,11433200.0],["2020-12-16",40.3988,40.4569,39.3441,39.7505,11010600.0],["2020-12-17",39.9634,40.0795,39.2957,39.7795,9656700.0],["2020-12-18",39.557,39.7021,38.9764,39.3634,14312400.0],["2020-12-21",38.2797,39.0441,37.8926,38.8409,16976800.0],["2020-12-22",39.1215,39.1796,37.583,37.6797,13461200.0],["2020-12-23",38.0281,39.1602,37.912,38.9377,12659700.0],["2020-12-24",39.1118,39.1312,38.3184,38.4442,5176400.0],["2020-12-28",38.9667,39.4602,38.7151,38.8506,10654400.0],["2020-12-29",39.5183,39.5183,38.6087,38.7345,8142800.0],["2020-12-30",38.7054,39.586,38.599,39.2473,8504600.0],["2020-12-31",38.9957,39.4215,38.4732,38.9087,8705700.0],["2021-01-04",38.8699,39.0344,37.0895,37.4765,15123400.0],["2021-01-05",37.2443,38.7925,37.2056,38.27,12317200.0],["2021-01-06",38.3571,39.5763,38.2603,39.0731,12881100.0],["2021-01-07",39.1409,39.6247,38.9086,38.928,9136300.0],["2021-01-08",39.1022,39.3731,38.4829,38.7248,9497500.0],["2021-01-11",37.8152,38.6958,37.641,38.1345,11748800.0],["2021-01-12",38.4055,39.1022,37.8926,38.9957,9725000.0],["2021-01-13",38.7151,39.4215,38.3474,39.1409,10852500.0],["2021-01-14",39.8763,41.26,39.7892,40.1279,17658300.0],["2021-01-15",40.3214,40.3214,38.6667,38.6861,15465500.0],["2021-01-19",39.0054,39.3344,38.5119,39.0054,11530700.0],["2021-01-20",39.3731,40.4182,39.1893,40.273,11335700.0],["2021-01-21",39.973,40.0892,38.8699,39.3538,11134200.0],["2021-01-22",38.7054,38.9667,38.5216,38.7054,11310100.0],["2021-01-25",38.3474,38.4635,37.1766,37.641,15964900.0],["2021-01-26",37.9894,38.3571,37.7185,38.0474,10599400.0],["2021-01-27",37.3798,37.9604,36.925,37.2733,16953400.0],["2021-01-28",38.27,39.0635,37.7281,38.7829,21654000.0],["2021-01-29",37.9991,38.541,36.5186,36.7315,17989700.0],["2021-02-01",37.1088,37.1959,36.2089,36.596,10332900.0],["2021-02-02",37.3024,37.6217,36.7605,37.5443,11854300.0],["2021-02-03",37.612,38.6087,37.4475,38.4926,12416000.0],["2021-02-04",38.6571,39.7408,38.6474,39.6054,11431800.0],["2021-02-05",40.0408,40.0601,39.4312,39.8182,10111900.0],["2021-02-08",40.2053,42.0535,40.0214,41.8406,18296300.0],["2021-02-09",41.5697,41.5697,40.4569,41.1342,10432100.0],["2021-02-10",41.4535,41.8212,40.7955,41.5116,12011100.0],["2021-02-11",41.3181,41.7438,40.6407,41.3374,8549200.0],["2021-02-12",41.1342,42.5179,41.0374,41.889,11490100.0],["2021-02-16",42.5663,43.3598,42.3631,43.205,13775500.0],["2021-02-17",42.8469,43.0598,42.1309,42.9534,10934400.0],["2021-02-18",42.3825,43.1082,41.9664,42.9437,8747800.0],["2021-02-19",43.1759,44.7241,43.1082,44.1919,14587700.0],["2021-02-22",45.237,47.3464,44.9661,46.195,21573500.0],["2021-02-23",46.5723,47.2981,44.221,46.7755,19193800.0],["2021-02-24",47.3464,48.5753,47.0465,47.9947,17020900.0],["2021-02-25",48.3528,48.3818,45.7015,46.6884,15729800.0],["2021-02-26",46.1562,47.5496,45.7498,46.3885,14828000.0],["2021-03-01",47.869,48.3431,46.5046,46.5046,13812900.0],["2021-03-02",46.5433,47.1045,45.8466,46.6691,11566800.0],["2021-03-03",47.0465,47.5013,46.582,46.7852,13642700.0],["2021-03-04",46.7562,46.8433,43.8533,45.4402,18062500.0],["2021-03-05",45.3918,45.4789,41.618,44.7145,20611800.0],["2021-03-08",45.4112,46.6594,45.1886,46.3304,17273000.0],["2021-03-09",46.4078,46.5239,44.8403,46.0788,11710100.0],["2021-03-10",46.1079,47.0078,45.6337,46.253,10719300.0],["2021-03-11",46.6497,47.3755,46.0401,46.7562,11318600.0],["2021-03-12",46.7852,48.2463,46.5239,48.2173,15891800.0],["2021-03-15",49.214,50.588,49.1075,49.3398,19673700.0],["2021-03-16",49.3882,49.4849,47.4432,47.7915,14281500.0],["2021-03-17",47.4432,49.0011,47.4238,48.8076,13694400.0],["2021-03-18",48.4592,49.3301,47.3464,47.5883,13410100.0],["2021-03-19",47.4529,47.6174,46.282,47.4142,12123600.0],["2021-03-22",46.9594,47.0465,46.2046,46.4175,10911100.0],["2021-03-23",45.4983,46.282,43.9791,44.1629,13616800.0],["2021-03-24",45.0338,45.866,44.0855,44.1339,12120800.0],["2021-03-25",43.3404,45.6918,43.0792,45.4886,14469100.0],["2021-03-26",45.9627,46.3885,45.0531,46.1175,12361400.0],["2021-03-29",46.1175,46.5433,45.1983,45.7885,9824200.0],["2021-03-30",46.1562,47.4529,45.8853,47.3174,10787500.0],["2021-03-31",47.2206,47.4335,46.553,46.7175,9469200.0],["2021-04-01",47.0174,47.6174,46.7175,47.2497,9570000.0],["2021-04-05",47.9754,49.3301,47.869,48.6237,14599900.0],["2021-04-06",49.0592,50.1332,48.9043,49.9784,14652500.0],["2021-04-07",50.1236,50.1429,48.4108,48.5753,12244300.0],["2021-04-08",48.1399,48.585,47.5496,48.198,13546900.0],["2021-04-09",48.198,48.198,47.2497,47.6754,9785400.0],["2021-04-12",47.4722,47.5496,46.611,47.24,11070300.0],["2021-04-13",45.9143,46.9304,45.0628,46.6981,18287600.0],["2021-04-14",47.4819,47.898,46.3691,46.611,12520400.0],["2021-04-15",47.2787,47.4625,44.6564,45.3047,22267900.0],["2021-04-16",45.4789,45.895,44.8403,45.1306,12236400.0],["2021-04-19",44.9274,44.9661,44.1532,44.6564,9579400.0],["2021-04-20",44.0274,44.0468,42.3437,43.0114,15627800.0],["2021-04-21",42.576,44.2597,41.9374,44.221,16267100.0],["2021-04-22",44.5693,44.8306,43.1856,43.205,17303200.0],["2021-04-23",43.3598,44.4532,43.0114,44.3177,9162700.0],["2021-04-26",44.9951,45.5757,44.6274,45.1015,11260000.0],["2021-04-27",45.1499,45.2273,44.5983,44.8403,8151600.0],["2021-04-28",44.7532,45.237,44.5983,44.937,7209200.0],["2021-04-29",45.3918,45.4886,44.5693,44.879,8222300.0],["2021-04-30",44.5403,45.5563,44.4145,45.4015,9175200.0],["2021-05-03",45.6627,45.7014,44.5887,45.0628,9382600.0],["2021-05-04",44.7532,44.908,42.6534,43.2146,14790400.0],["2021-05-05",43.2533,44.3274,43.1179,43.7372,10700100.0],["2021-05-06",43.6985,44.0371,42.7308,43.4759,9665700.0],["2021-05-07",43.4178,44.8499,43.3211,44.6177,11195100.0],["2021-05-10",44.8016,45.2563,43.9404,43.9597,9054200.0],["2021-05-11",42.8179,43.592,42.1986,43.0792,14139100.0],["2021-05-12",42.7115,43.292,41.5503,41.6374,12187300.0],["2021-05-13",41.9954,42.8663,41.5503,42.547,11778100.0],["2021-05-14",43.4856,44.937,43.3598,44.8112,11537500.0],["2021-05-17",44.5113,45.3144,43.7952,45.237,11077700.0],["2021-05-18",45.4305,46.253,44.8886,45.2176,10684000.0],["2021-05-19",44.4242,44.7919,43.6694,44.6467,11545800.0],["2021-05-20",44.8499,44.8693,43.4565,43.9403,12341700.0],["2021-05-21",44.221,44.5113,43.6501,43.7468,9894400.0],["2021-05-24",44.0952,44.7822,43.5533,44.6758,8409100.0],["2021-05-25",45.8756,46.6014,45.0048,45.1596,14657000.0],["2021-05-26",45.5273,46.0305,45.295,45.953,9746200.0],["2021-05-27",46.4465,46.6401,45.7208,46.4949,8680700.0],["2021-05-28",46.4949,46.5046,45.7208,46.1369,8370300.0],["2021-06-01",46.5723,46.9691,45.895,46.1562,11986200.0],["2021-06-02",46.4465,46.7175,45.8853,46.224,9108600.0],["2021-06-03",45.8272,45.8466,44.579,44.6371,11555600.0],["2021-06-04",45.0338,45.2176,44.2016,44.4919,7699400.0],["2021-06-07",44.5016,44.879,44.4048,44.5887,6120200.0],["2021-06-08",45.7305,45.8466,44.879,45.5176,10714100.0],["2021-06-09",45.8176,45.866,44.9757,45.0144,6741200.0],["2021-06-10",45.6724,45.9047,44.5016,44.7822,9780800.0],["2021-06-11",44.579,45.1209,44.5113,44.9951,8216100.0],["2021-06-14",44.8306,45.2757,44.2403,44.4145,11184200.0],["2021-06-15",44.4242,44.7822,43.8436,44.0565,7898500.0],["2021-06-16",44.0952,44.5016,43.6694,44.0468,8565500.0],["2021-06-17",44.0565,44.5596,42.8179,43.1275,10144600.0],["2021-06-18",43.0017,43.9113,42.5276,43.5049,15219300.0],["2021-06-21",43.5823,44.2984,43.3694,44.2887,9861400.0],["2021-06-22",44.2887,44.3081,43.4178,43.9016,8499800.0],["2021-06-23",43.892,44.1339,43.5533,43.8049,7406100.0],["2021-06-24",44.0952,44.1629,43.1469,43.4565,9300300.0],["2021-06-25",43.4662,43.5243,42.8276,42.9921,23930400.0],["2021-06-28",42.6728,42.6728,41.2019,41.7245,17441500.0],["2021-06-29",41.6084,42.0728,41.4245,41.4826,9477800.0],["2021-06-30",41.4439,42.1793,41.4245,41.8599,7845500.0],["2021-07-01",42.0922,42.9824,42.0922,42.7985,9873800.0],["2021-07-02",42.6631,42.8663,42.3051,42.7211,5759900.0],["2021-07-06",42.876,43.0985,41.6084,41.8406,7881000.0],["2021-07-07",41.56,42.0631,40.5923,41.1632,11858300.0],["2021-07-08",40.3698,41.4148,39.7892,40.7085,10363900.0],["2021-07-09",41.0955,41.8019,40.931,41.5309,7707100.0],["2021-07-12",40.9987,41.9761,40.6697,41.4632,10626000.0],["2021-07-13",40.931,41.1729,39.8569,39.9924,14610400.0],["2021-07-14",40.1859,40.8342,38.8216,39.3634,31085700.0],["2021-07-15",39.8569,40.902,39.3634,40.0118,20896300.0],["2021-07-16",40.4762,40.6891,38.5506,38.7635,16726600.0],["2021-07-19",37.0314,37.7378,36.3444,37.312,27073800.0],["2021-07-20",37.3798,39.4989,37.1863,39.3441,17690600.0],["2021-07-21",39.6828,40.8342,39.6731,40.2633,19145300.0],["2021-07-22",40.0021,40.215,39.1022,39.7311,10850600.0],["2021-07-23",39.9827,40.2827,39.0151,39.1022,10101600.0],["2021-07-26",39.0344,40.3504,39.0054,40.3214,10014900.0],["2021-07-27",40.0214,40.1472,39.1893,39.6344,10508200.0],["2021-07-28",40.0311,40.302,39.3151,39.9634,7538600.0],["2021-07-29",40.0988,40.2827,39.6247,39.8956,8357400.0],["2021-07-30",39.3344,39.7311,38.4635,38.6087,12202300.0],["2021-08-02",38.7442,39.6441,38.1249,38.1732,11084800.0],["2021-08-03",38.2216,38.5603,37.3024,38.4829,14670600.0],["2021-08-04",37.883,38.2023,36.6734,37.1088,23023700.0],["2021-08-05",37.2443,38.8603,37.225,38.6958,15652400.0],["2021-08-06",39.228,39.3634,38.2023,39.0151,11716100.0],["2021-08-09",38.7248,38.7248,37.4959,38.0184,10985000.0],["2021-08-10",38.0765,39.7021,37.941,39.1506,13745300.0],["2021-08-11",38.7054,39.9634,38.3958,39.9634,12452000.0],["2021-08-12",39.6731,39.7989,38.7538,39.2183,9802100.0],["2021-08-13",39.0054,39.257,38.5022,38.6087,7211800.0],["2021-08-16",38.1732,38.7248,37.6217,38.6377,10923400.0],["2021-08-17",37.9797,38.1829,37.0411,37.5249,11442000.0],["2021-08-18",37.4378,38.1926,37.1572,37.3991,8612300.0],["2021-08-19",37.1863,37.283,36.1025,36.7024,12294000.0],["2021-08-20",36.7605,37.0121,36.5283,36.8863,8213100.0],["2021-08-23",37.5346,38.0571,37.3798,37.941,8584700.0],["2021-08-24",38.57,39.5473,38.5313,39.2183,10805000.0],["2021-08-25",39.2764,40.0988,38.8603,39.9634,12455900.0],["2021-08-26",39.7795,40.1375,38.9764,39.4505,10032900.0],["2021-08-27",39.5279,40.3988,39.4989,40.1762,7936100.0],["2021-08-30",40.3988,40.4472,38.5893,38.6184,11882100.0],["2021-08-31",38.4442,39.2763,38.3377,39.1312,8627200.0],["2021-09-01",39.257,39.2667,38.5893,39.0925,8434600.0],["2021-09-02",39.1409,39.7311,38.57,39.4989,9345500.0],["2021-09-03",39.4796,39.8569,38.8506,38.9474,6644300.0],["2021-09-07",38.8796,39.2086,38.5506,39.0441,8233900.0],["2021-09-08",39.0925,39.5957,38.3184,38.3668,7156100.0],["2021-09-09",38.3377,40.4182,38.1732,39.7602,15509400.0],["2021-09-10",39.7215,39.7989,38.0765,38.0862,12501200.0],["2021-09-13",38.4152,38.8796,37.5443,38.8796,11556300.0],["2021-09-14",38.5506,38.8796,37.9507,38.1636,8837700.0],["2021-09-15",37.9797,38.4152,37.5636,38.3571,8175800.0],["2021-09-16",38.5797,39.3538,38.3958,38.9183,9485200.0],["2021-09-17",39.2376,39.6634,38.5022,38.8119,11011500.0],["2021-09-20",39.2376,39.5183,38.1442,39.4602,16633900.0],["2021-09-21",39.7215,40.3891,38.8409,39.0538,11837600.0],["2021-09-22",39.3634,40.5923,39.3634,40.244,11599300.0],["2021-09-23",40.544,41.3858,40.3698,41.2116,12651000.0],["2021-09-24",41.4535,42.3244,41.289,42.1212,13478500.0],["2021-09-27",42.4792,43.6017,42.3341,42.3631,14467500.0],["2021-09-28",42.247,42.7792,41.9083,42.0341,9434700.0],["2021-09-29",42.276,42.5663,41.3664,41.9567,9141100.0],["2021-09-30",41.6664,41.6858,40.9987,41.231,9789200.0],["2021-10-01",42.5276,44.1726,42.4696,43.9113,19205700.0],["2021-10-04",44.3081,44.5113,43.3598,43.5049,13342500.0],["2021-10-05",43.534,44.0855,43.0211,43.292,9596000.0],["2021-10-06",42.2954,42.7115,41.8212,42.5953,10145800.0],["2021-10-07",43.0792,43.1372,42.1115,42.2663,8881200.0],["2021-10-08",42.3728,42.3825,41.6954,41.9761,7340600.0],["2021-10-11",41.5987,42.5179,41.3374,41.7922,9085700.0],["2021-10-12",41.6471,42.3921,41.3858,42.1309,10515200.0],["2021-10-13",41.3568,41.3568,39.5666,39.7021,28236900.0],["2021-10-14",39.8473,40.1472,39.557,39.8666,16285400.0],["2021-10-15",40.5343,40.902,39.6247,39.6634,13860300.0],["2021-10-18",39.3538,40.0698,39.2086,39.6828,10140200.0],["2021-10-19",39.7021,39.7408,39.0344,39.1409,11314400.0],["2021-10-20",38.8506,39.7408,38.6184,38.9957,15162600.0],["2021-10-21",39.1893,39.4312,38.7248,39.0925,10694400.0],["2021-10-22",38.7151,39.0828,38.3668,38.4539,9461900.0],["2021-10-25",38.5119,38.6184,38.0958,38.2313,9090500.0],["2021-10-26",38.6184,38.9861,38.1829,38.4248,8951200.0],["2021-10-27",38.5506,38.6377,37.7572,37.8055,8341800.0],["2021-10-28",37.8733,38.0958,37.5733,37.883,7416000.0],["2021-10-29",37.7959,38.2216,37.554,37.8636,9343800.0],["2021-11-01",37.883,39.1409,37.6507,39.1119,11401300.0],["2021-11-02",38.9377,39.1893,38.541,39.0828,7611200.0],["2021-11-03",38.9861,40.0117,38.7345,39.9053,10010600.0],["2021-11-04",40.1182,40.1472,39.2667,39.6634,9990300.0],["2021-11-05",42.1309,42.9824,41.8599,42.8566,23651200.0],["2021-11-08",43.5436,44.0468,43.0598,43.205,15006700.0],["2021-11-09",42.9921,43.1275,42.3051,43.0888,9359100.0],["2021-11-10",42.3825,43.0308,42.1212,42.2954,8698700.0],["2021-11-11",42.3631,42.8082,42.0438,42.0438,6370700.0],["2021-11-12",42.0922,42.1212,40.5149,40.8536,10038900.0],["2021-11-15",41.26,41.5503,40.7762,41.0084,6938400.0],["2021-11-16",40.7375,40.8246,39.5763,39.7118,11055500.0],["2021-11-17",39.6537,39.915,38.9957,39.3925,9025300.0],["2021-11-18",39.4312,39.4505,38.1636,38.8216,11615800.0],["2021-11-19",38.4829,38.6377,37.6314,38.4055,15033400.0],["2021-11-22",38.5893,38.8893,37.9507,38.4829,11991400.0],["2021-11-23",39.0345,39.2667,37.9797,38.2507,11074300.0],["2021-11-24",37.912,38.7732,37.6604,38.4055,7580500.0],["2021-11-26",35.5606,35.7542,33.4802,35.2026,38052100.0],["2021-11-29",35.8219,36.1412,34.8059,35.0671,21269600.0],["2021-11-30",34.5736,35.1155,34.0801,35.0284,20442900.0],["2021-12-01",35.6767,36.1315,32.319,32.4448,34616800.0],["2021-12-02",33.2964,35.4832,32.6674,35.4542,36044800.0],["2021-12-03",35.2994,36.4605,34.2059,34.8156,25510200.0],["2021-12-06",36.0444,38.0571,35.8122,36.9056,23060500.0],["2021-12-07",37.3507,37.8636,36.5476,36.8089,14593500.0],["2021-12-08",37.254,38.599,36.7992,37.6217,16355500.0],["2021-12-09",36.9831,37.5927,36.7702,37.254,10427800.0],["2021-12-10",37.1766,37.2153,36.3734,36.9444,12028500.0],["2021-12-13",36.1509,36.4025,35.2413,35.6767,12244800.0],["2021-12-14",35.3671,36.3154,35.2413,35.3477,12638700.0],["2021-12-15",35.3478,35.609,34.3898,35.4252,13179900.0],["2021-12-16",36.3734,36.4702,34.5059,34.6414,19944400.0],["2021-12-17",34.8736,36.0348,34.4382,35.3768,18115500.0],["2021-12-20",34.3995,36.0444,34.2446,35.1929,17475600.0],["2021-12-21",35.638,37.5636,35.5703,37.2733,17209900.0],["2021-12-22",37.2443,38.1926,36.9347,37.8636,11719500.0],["2021-12-23",38.4345,38.599,37.7281,38.0281,8478100.0],["2021-12-27",37.0218,37.912,36.6347,37.7378,10897600.0],["2021-12-28",37.5249,38.5409,37.2733,38.3474,9974200.0],["2021-12-29",38.0571,38.2119,37.7281,37.8926,7311800.0],["2021-12-30",37.7959,38.4539,37.7572,37.7765,8055600.0],["2021-12-31",37.7862,38.1829,37.6604,37.8152,7166700.0],["2022-01-03",38.5022,39.7021,38.3571,38.9861,12529800.0],["2022-01-04",39.6441,39.944,39.0248,39.2763,12076300.0],["2022-01-05",39.6537,39.944,38.8506,38.9764,11214700.0],["2022-01-06",39.4989,39.7795,38.4539,38.8119,9304100.0],["2022-01-07",39.4021,40.6117,39.1312,40.1666,13941600.0],["2022-01-10",40.244,40.4472,38.8893,39.3151,13086400.0],["2022-01-11",39.2667,40.1859,39.1312,39.8956,11415300.0],["2022-01-12",39.915,40.244,39.2473,39.2957,12522300.0],["2022-01-13",39.7505,41.1632,39.1409,40.1279,23251900.0],["2022-01-14",39.4699,39.5376,38.27,39.0054,17141100.0],["2022-01-18",38.6087,39.1312,38.1636,38.2603,15088100.0],["2022-01-19",38.2216,38.5119,37.4765,37.5636,10958600.0],["2022-01-20",37.7862,38.8603,37.5056,37.583,12935700.0],["2022-01-21",37.5733,37.5733,36.1509,36.6347,17872100.0],["2022-01-24",35.7542,36.7024,34.7188,36.6831,19890100.0],["2022-01-25",36.2864,37.612,36.0928,37.4669,14674100.0],["2022-01-26",38.0378,38.6667,37.0992,37.5056,12451700.0],["2022-01-27",37.97,38.7345,36.7992,37.0992,12297400.0],["2022-01-28",36.8766,37.1475,35.58,37.0411,12889100.0],["2022-01-31",36.596,38.4345,36.4412,38.4055,10657300.0],["2022-02-01",38.5119,39.257,38.2894,39.1796,9668800.0],["2022-02-02",38.8312,39.6344,38.4442,39.2086,10249800.0],["2022-02-03",38.7054,39.286,38.3958,38.4442,9922000.0],["2022-02-04",38.3087,38.7925,37.8249,38.5603,9481900.0],["2022-02-07",39.1602,39.9537,39.1119,39.615,11417500.0],["2022-02-08",40.0214,41.3374,39.6731,41.231,14194800.0],["2022-02-09",41.5309,43.0695,41.4632,42.4599,18904000.0],["2022-02-10",42.0244,43.2824,41.9083,42.4792,13210100.0],["2022-02-11",42.4792,43.3501,40.5633,40.96,19893400.0],["2022-02-14",41.0084,41.8503,40.3601,40.6117,11581600.0],["2022-02-15",42.0535,43.3017,41.9277,43.0501,15528800.0],["2022-02-16",42.6727,43.6791,42.5566,42.9727,14029100.0],["2022-02-17",42.3534,42.7018,41.56,41.9083,9463700.0],["2022-02-18",41.7051,42.2663,41.3181,41.4535,11574900.0],["2022-02-22",40.3407,41.4535,40.0988,40.5343,13329600.0],["2022-02-23",40.931,41.0181,38.8119,38.8893,12322200.0],["2022-02-24",36.3831,39.1796,36.2573,39.0248,22659700.0],["2022-02-25",39.4409,40.6407,39.3247,40.1956,15398700.0],["2022-02-28",39.0248,39.0538,37.7572,38.628,22808100.0],["2022-03-01",38.2216,38.3087,36.1702,36.4218,21467500.0],["2022-03-02",37.0605,37.5249,36.625,36.8089,15773500.0],["2022-03-03",37.2443,37.4862,35.2026,35.3768,17589100.0],["2022-03-04",34.3608,34.7091,33.0641,33.4028,23278800.0],["2022-03-07",32.8996,33.0932,29.0097,29.1355,34889300.0],["2022-03-08",29.7258,31.6804,28.7872,30.2096,29492100.0],["2022-03-09",31.8643,32.6867,31.5062,31.6998,25808000.0],["2022-03-10",31.0805,32.3287,30.4999,31.4966,17588900.0],["2022-03-11",32.232,32.3191,30.974,31.0321,16978700.0],["2022-03-14",30.9644,32.1255,30.6257,31.0321,17253800.0],["2022-03-15",33.6157,34.3221,32.89,33.7318,27330200.0],["2022-03-16",34.3608,35.7542,34.293,35.7348,23558200.0],["2022-03-17",34.5543,35.9477,34.2253,35.9477,17062300.0],["2022-03-18",35.5993,36.6928,35.2026,36.4605,18429600.0],["2022-03-21",35.9283,36.0251,34.7188,34.922,18386400.0],["2022-03-22",35.2703,36.0348,35.1542,35.7832,13587700.0],["2022-03-23",35.5316,35.5993,34.9026,35.0478,12069300.0],["2022-03-24",35.2123,36.0638,34.7962,36.0541,11302400.0],["2022-03-25",36.0832,37.0024,36.0348,36.6831,11313100.0],["2022-03-28",37.1766,37.3604,36.2283,37.0992,11430600.0],["2022-03-29",38.3668,38.957,37.8636,38.241,15372200.0],["2022-03-30",37.8346,38.2506,37.6507,38.0571,9363500.0],["2022-03-31",38.1249,38.8022,37.97,38.2894,9930100.0],["2022-04-01",38.3861,38.6087,37.7475,38.0378,8606300.0],["2022-04-04",37.9507,38.3377,37.4572,38.1249,9482700.0],["2022-04-05",38.2313,38.5797,37.3217,37.7668,12713400.0],["2022-04-06",36.7798,36.8282,35.5316,36.3734,16995200.0],["2022-04-07",36.1606,36.2864,34.9994,35.9283,11688800.0],["2022-04-08",35.7832,36.1315,35.3284,35.551,8615600.0],["2022-04-11",35.5122,37.312,35.3477,36.9734,14142900.0],["2022-04-12",37.1185,37.6894,36.5476,37.3701,15762600.0],["2022-04-13",38.9086,39.7698,38.5216,39.6924,33528700.0],["2022-04-14",40.6117,41.4826,39.9924,40.9891,29128900.0],["2022-04-18",40.7181,41.6761,40.4956,40.7665,17011900.0],["2022-04-19",41.4245,42.3534,41.3374,41.6471,18453000.0],["2022-04-20",41.8793,42.8082,41.7922,42.1309,17466800.0],["2022-04-21",43.3598,44.7725,43.0985,43.2824,31849600.0],["2022-04-22",43.5533,43.8823,42.1406,42.276,15557200.0],["2022-04-25",41.9954,42.1406,40.8633,41.8696,15156900.0],["2022-04-26",41.4439,41.6567,40.2053,40.544,14561200.0],["2022-04-27",40.8149,42.0341,40.4085,41.7148,13640400.0],["2022-04-28",42.1018,42.9824,41.5019,42.8953,11953000.0],["2022-04-29",42.7405,43.3017,41.4342,41.6374,13460500.0],["2022-05-02",41.56,41.9954,40.2246,41.289,13417100.0],["2022-05-03",41.26,42.276,40.8439,41.947,10401900.0],["2022-05-04",41.3761,42.547,40.9697,42.4308,13381200.0],["2022-05-05",41.7535,42.3244,40.4472,40.7665,11983100.0],["2022-05-06",40.6117,40.6117,39.0925,39.6731,12996000.0],["2022-05-09",38.9861,39.1409,36.7895,37.0121,18582900.0],["2022-05-10",37.6023,38.0571,36.625,37.4282,13950000.0],["2022-05-11",37.4185,38.628,36.4896,36.6637,14402400.0],["2022-05-12",36.1025,36.5379,34.5446,35.4832,17218100.0],["2022-05-13",36.2767,37.2056,36.238,37.0895,11594800.0],["2022-05-16",37.0798,37.7378,36.8766,36.9347,11062500.0],["2022-05-17",38.5603,39.4989,37.941,39.4021,13594300.0],["2022-05-18",39.0054,39.5086,37.7475,38.0378,11216900.0],["2022-05-19",37.4959,38.628,37.3991,37.97,9564300.0],["2022-05-20",38.6087,38.7538,36.4218,37.3895,10687600.0],["2022-05-23",38.1055,38.6958,37.4669,38.241,9005200.0],["2022-05-24",37.5636,37.6894,35.5896,36.0154,10856500.0],["2022-05-25",35.8799,37.4378,35.8316,37.3507,10436800.0],["2022-05-26",37.8636,39.9053,37.7378,39.5086,15248300.0],["2022-05-27",39.6731,40.8633,39.6731,40.8633,10730600.0],["2022-05-31",39.3925,41.0762,39.2667,40.3407,14691200.0],["2022-06-01",40.7665,40.931,37.9604,38.2603,17573200.0],["2022-06-02",38.1249,38.9861,37.9507,38.6958,13761600.0],["2022-06-03",37.9313,38.1442,36.8282,37.2927,14804300.0],["2022-06-06",37.7378,38.0184,37.0701,37.7378,12330400.0],["2022-06-07",37.1282,38.5022,37.0121,38.4539,9604700.0],["2022-06-08",37.583,38.2507,36.9347,36.9831,9643000.0],["2022-06-09",36.8669,36.9734,35.5219,35.5606,11976600.0],["2022-06-10",34.8349,35.8993,33.8673,33.9834,19434400.0],["2022-06-13",32.8996,32.9964,30.974,31.1676,20879100.0],["2022-06-14",31.5449,31.7094,29.8613,30.3644,20521200.0],["2022-06-15",30.9837,31.6804,30.3354,30.9256,20995200.0],["2022-06-16",29.6774,29.8806,28.2646,28.6227,20696200.0],["2022-06-17",28.7581,29.4935,27.8292,29.2807,28391100.0],["2022-06-21",29.8032,29.958,28.7969,29.0775,15125900.0],["2022-06-22",28.9517,29.5032,28.642,29.0291,16042000.0],["2022-06-23",28.9226,29.1452,27.8582,28.6033,15793200.0],["2022-06-24",28.5646,30.2773,28.5646,30.1902,16949600.0],["2022-06-27",30.316,30.3838,29.3581,29.4548,12782900.0],["2022-06-28",29.9967,31.1966,29.3,29.3484,14358200.0],["2022-06-29",29.0001,29.0388,28.2647,28.6807,13101500.0],["2022-06-30",27.984,28.2743,27.1906,28.0324,16394800.0],["2022-07-01",28.284,28.7678,27.7421,28.5646,11374200.0],["2022-07-05",27.6937,28.8646,27.2293,28.8549,15811300.0],["2022-07-06",28.6033,29.2226,28.2356,28.5743,10289600.0],["2022-07-07",28.913,29.2226,28.4775,28.942,9484100.0],["2022-07-08",28.9613,29.4452,28.5356,28.7581,9632300.0],["2022-07-11",28.613,29.0388,28.2259,28.3421,12059500.0],["2022-07-12",28.4582,30.5192,28.3227,30.0838,22841200.0],["2022-07-13",28.0131,28.7872,27.4325,28.7388,38475800.0],["2022-07-14",28.3614,29.4161,28.1582,28.8065,18983900.0],["2022-07-15",29.1742,29.4548,28.584,29.1162,13055100.0],["2022-07-18",30.1902,30.9547,30.0548,30.1322,19675900.0],["2022-07-19",30.7805,31.6707,30.7805,31.5449,15847500.0],["2022-07-20",31.5159,32.0094,31.0998,31.7868,12200800.0],["2022-07-21",30.8482,31.1095,30.2773,30.9256,15522200.0],["2022-07-22",31.2546,31.4288,30.2773,30.3354,11256400.0],["2022-07-25",30.316,30.4902,29.7258,30.3935,9314600.0],["2022-07-26",29.9483,30.1999,29.5806,29.6484,8764800.0],["2022-07-27",30.287,30.6257,29.7451,30.4805,10281300.0],["2022-07-28",30.2677,30.6934,29.6,30.6741,10672100.0],["2022-07-29",30.5676,30.9934,30.4225,30.7708,8355200.0],["2022-08-01",30.7515,31.2546,30.2386,31.1869,10517300.0],["2022-08-02",30.7031,31.3804,30.2773,30.7902,10132600.0],["2022-08-03",31.1579,32.2416,31.0418,32.1739,11895100.0],["2022-08-04",32.1352,32.5126,31.8546,32.2513,7573300.0],["2022-08-05",31.8352,32.319,31.7191,31.8739,7722900.0],["2022-08-08",32.2126,33.0061,32.2029,32.6577,9526900.0],["2022-08-09",32.4158,32.5126,31.6707,32.1352,7179800.0],["2022-08-10",33.0835,33.4125,32.7932,32.8319,10465700.0],["2022-08-11",33.3834,33.6641,32.7545,32.8609,7598700.0],["2022-08-12",33.2673,33.4802,32.977,33.3834,7142000.0],["2022-08-15",33.4705,34.3317,33.3641,33.8673,9042000.0],["2022-08-16",33.9447,34.6317,33.5867,34.1963,8757400.0],["2022-08-17",33.6447,33.7899,32.9577,33.4222,7976000.0],["2022-08-18",33.4125,33.4899,32.9287,33.3738,5687500.0],["2022-08-19",32.7835,32.9577,31.9901,32.1739,9874900.0],["2022-08-22",31.4482,31.4482,30.8192,31.3321,9246500.0],["2022-08-23",31.3417,31.9513,31.2256,31.8062,7974300.0],["2022-08-24",31.8159,32.3287,31.6127,32.232,5742000.0],["2022-08-25",32.4932,33.0544,32.4352,32.89,6785000.0],["2022-08-26",32.8512,33.1512,31.5933,31.6223,6917100.0],["2022-08-29",31.1579,31.303,30.8192,30.9934,8758400.0],["2022-08-30",31.2063,31.3998,30.4515,30.6934,7506400.0],["2022-08-31",30.9353,30.9837,30.0548,30.0645,7450000.0],["2022-09-01",29.658,30.1322,28.971,30.0838,8572700.0],["2022-09-02",30.4225,30.7999,29.7064,29.9387,8629600.0],["2022-09-06",30.3257,30.6257,29.6677,30.1806,7630800.0],["2022-09-07",30.2773,31.2934,30.258,31.1869,9035900.0],["2022-09-08",30.6934,31.4385,30.5289,31.0805,11085400.0],["2022-09-09",31.3804,31.6998,31.1966,31.603,10958900.0],["2022-09-12",31.932,32.3674,31.6611,32.0771,8295100.0],["2022-09-13",30.9934,31.3224,30.5676,30.7128,9508100.0],["2022-09-14",30.5676,31.632,29.8225,31.603,11048000.0],["2022-09-15",31.4191,32.648,31.3998,32.2029,11539700.0],["2022-09-16",31.6611,31.7578,30.7612,31.0708,13830200.0],["2022-09-19",30.9063,32.0384,30.7999,31.8739,8929700.0],["2022-09-20",31.7965,32.1933,31.2159,31.6901,7618900.0],["2022-09-21",31.3514,31.4095,30.0741,30.1515,13704400.0],["2022-09-22",30.1128,30.1902,28.7678,28.9904,11105300.0],["2022-09-23",28.4388,28.6227,27.5583,28.0808,12887500.0],["2022-09-26",28.0034,28.1872,27.1132,27.1132,12130600.0],["2022-09-27",27.6841,27.9937,26.9003,27.5776,13177600.0],["2022-09-28",27.5776,28.6807,27.3454,28.5356,10325700.0],["2022-09-29",27.9357,27.9937,27.1712,27.5196,11040300.0],["2022-09-30",27.2099,27.6647,26.9874,27.1519,9632400.0],["2022-10-03",27.0745,27.5776,26.3197,27.3454,11053600.0],["2022-10-04",28.3034,29.8225,28.3034,29.7548,16308100.0],["2022-10-05",29.0291,29.7548,28.8356,29.5323,8523000.0],["2022-10-06",29.3097,29.9193,29.1742,29.629,10688100.0],["2022-10-07",29.2226,29.242,28.1195,28.4388,11051700.0],["2022-10-10",28.4582,28.7581,28.0421,28.4679,10400100.0],["2022-10-11",29.6,29.7645,27.4518,27.9066,17037900.0],["2022-10-12",27.597,28.4872,27.297,28.2647,11868600.0],["2022-10-13",28.3808,30.0161,27.597,29.3968,27099400.0],["2022-10-14",30.5676,30.8869,29.8613,30.0741,22499400.0],["2022-10-17",30.945,31.0805,29.7258,30.1225,15306200.0],["2022-10-18",30.9256,31.1482,30.3257,31.1289,13590500.0],["2022-10-19",31.5256,31.8739,31.0418,31.4675,14208800.0],["2022-10-20",31.3514,32.0288,31.0708,31.1095,14786500.0],["2022-10-21",31.0224,31.7481,30.7418,31.5256,11173100.0],["2022-10-24",31.7868,32.3384,31.5256,32.1933,10388300.0],["2022-10-25",32.0094,32.89,31.8546,32.8029,7755600.0],["2022-10-26",32.6093,33.4802,32.6093,32.8029,9418900.0],["2022-10-27",33.2867,33.9447,32.9383,32.9867,8440400.0],["2022-10-28",32.9674,33.6254,32.6093,33.5479,7315400.0],["2022-10-31",33.5479,33.7995,32.7932,32.8319,10301300.0],["2022-11-01",33.219,33.3157,32.4448,32.5416,9195500.0],["2022-11-02",32.1255,32.2997,30.9934,31.0224,13959700.0],["2022-11-03",30.5192,31.3417,29.9774,30.9353,10291100.0],["2022-11-04",31.6417,32.1449,31.1192,31.6998,9712000.0],["2022-11-07",32.29,32.5513,31.5159,32.2803,6998500.0],["2022-11-08",32.3384,32.8029,32.0288,32.5029,7679400.0],["2022-11-09",32.1933,32.9287,32.0771,32.3771,7765400.0],["2022-11-10",33.4125,34.6704,33.1996,34.3414,11959400.0],["2022-11-11",34.5349,34.8349,34.1188,34.293,9130000.0],["2022-11-14",33.6254,34.3414,33.4802,33.5673,8299600.0],["2022-11-15",34.1285,34.4285,33.3447,33.7705,8391700.0],["2022-11-16",33.306,33.5286,32.7932,33.0157,7329200.0],["2022-11-17",32.3578,33.0254,32.2223,32.9577,5522200.0],["2022-11-18",33.8673,34.235,33.0641,33.3544,6364200.0],["2022-11-21",33.1899,33.5673,32.948,33.1222,5733000.0],["2022-11-22",33.2577,33.3931,32.6577,33.1222,4823800.0],["2022-11-23",33.248,33.7318,33.0932,33.3738,5420600.0],["2022-11-25",33.3834,34.2446,33.248,33.964,4352600.0],["2022-11-28",33.577,33.7899,32.7738,32.7738,6061200.0],["2022-11-29",32.919,33.606,32.7835,33.4899,6778200.0],["2022-11-30",33.3931,34.235,33.1028,34.2253,7404100.0],["2022-12-01",34.3027,34.5833,33.964,34.235,6371600.0],["2022-12-02",33.8673,34.564,33.7511,34.5543,6566300.0],["2022-12-05",34.5736,35.6864,34.5253,34.6317,12131800.0],["2022-12-06",34.7381,35.0671,34.0608,34.7478,8832900.0],["2022-12-07",34.4866,34.4962,33.1899,33.219,10996500.0],["2022-12-08",33.4512,33.6157,32.2223,32.4448,8918400.0],["2022-12-09",32.232,32.7254,32.0868,32.7061,5989400.0],["2022-12-12",32.5997,33.6641,32.5126,33.6447,7163700.0],["2022-12-13",34.3704,34.564,31.7481,32.2997,15029400.0],["2022-12-14",33.5286,33.6544,32.6384,33.1996,23497700.0],["2022-12-15",32.561,32.9577,31.7675,32.1739,11682500.0],["2022-12-16",32.1739,32.648,31.5643,32.0384,12861400.0],["2022-12-19",32.232,32.5997,31.7868,31.8546,8440100.0],["2022-12-20",31.7965,32.2029,31.6901,31.8352,5995900.0],["2022-12-21",32.1642,32.89,32.1255,32.5803,8164600.0],["2022-12-22",32.5126,32.5416,31.245,31.8546,6806000.0],["2022-12-23",31.7675,32.0965,31.3224,32.0868,5955600.0],["2022-12-27",31.7965,32.2513,31.5353,31.8352,7613000.0],["2022-12-28",31.7772,31.9513,30.8869,30.9547,7687300.0],["2022-12-29",30.916,31.6998,30.7902,31.6707,7388000.0],["2022-12-30",31.3901,31.9804,31.303,31.7965,6957600.0],["2023-01-03",32.1739,32.4642,31.2934,31.5546,8640200.0],["2023-01-04",31.8836,33.3544,31.8739,33.277,11318800.0],["2023-01-05",33.5673,34.4188,33.4028,34.0898,11332500.0],["2023-01-06",34.0511,34.9026,33.964,34.8639,11110400.0],["2023-01-09",35.3574,36.2089,35.1736,35.58,11251300.0],["2023-01-10",35.4832,36.9347,35.4735,36.8573,10283500.0],["2023-01-11",36.6928,37.4475,36.596,36.9444,14336700.0],["2023-01-12",37.583,38.3377,37.0798,38.3184,20052100.0],["2023-01-13",35.3671,37.0508,35.3381,36.9637,29120400.0],["2023-01-17",36.9637,37.1185,36.3444,37.0218,17803900.0],["2023-01-18",37.8055,38.0475,37.0701,37.1379,18661200.0],["2023-01-19",36.625,37.1959,35.8316,37.1088,17006100.0],["2023-01-20",37.2733,37.9313,37.0992,37.7668,11998700.0],["2023-01-23",37.9313,38.0378,37.4766,37.8152,12459300.0],["2023-01-24",37.9797,38.1829,37.2056,37.5443,7679600.0],["2023-01-25",37.4765,38.2216,37.3701,38.1055,10181800.0],["2023-01-26",38.1442,38.2313,37.3701,37.9507,7618400.0],["2023-01-27",37.7378,37.9507,37.4475,37.4765,7298400.0],["2023-01-30",37.1863,38.1152,37.0218,37.1572,8982000.0],["2023-01-31",37.5539,37.8442,37.1282,37.8346,7919200.0],["2023-02-01",37.583,38.7829,37.3507,38.599,10781400.0],["2023-02-02",38.9086,39.0344,38.2313,38.6087,10322700.0],["2023-02-03",38.0281,38.7151,38.0184,38.299,8279400.0],["2023-02-06",37.9991,38.5506,37.8152,38.3571,6453800.0],["2023-02-07",38.2216,38.4829,37.4185,38.3087,7994700.0],["2023-02-08",38.7055,39.0054,37.8926,38.1636,8942300.0],["2023-02-09",38.4345,38.6764,37.6217,37.7475,5840000.0],["2023-02-10",37.254,37.2927,36.596,36.9347,8190200.0],["2023-02-13",36.9153,37.4862,36.7508,37.3507,7842200.0],["2023-02-14",37.283,37.9797,37.0121,37.8346,7286000.0],["2023-02-15",37.4185,37.9894,37.3604,37.7572,4151600.0],["2023-02-16",37.3701,37.5346,36.9831,37.0411,6273300.0],["2023-02-17",36.9347,37.1863,36.4509,37.1185,5961400.0],["2023-02-21",36.6734,36.8573,35.6284,35.8993,7276600.0],["2023-02-22",35.8025,36.2476,35.6477,35.8122,6220000.0],["2023-02-23",36.4121,36.9056,35.9574,36.3154,7620100.0],["2023-02-24",35.609,36.1896,35.4735,36.1509,5482500.0],["2023-02-27",36.5863,36.9734,36.3444,36.6153,7961500.0],["2023-02-28",36.4218,37.4765,36.4218,37.0992,8203600.0],["2023-03-01",37.0992,37.4185,36.7798,37.2637,5983200.0],["2023-03-02",36.8766,37.3024,36.625,37.1766,5295200.0],["2023-03-03",37.7281,37.97,37.3314,37.5927,7160300.0],["2023-03-06",37.7281,37.9991,37.1185,37.2153,5238300.0],["2023-03-07",37.6507,38.4829,37.4475,37.8055,11338800.0],["2023-03-08",37.941,38.4539,37.9023,38.4442,7836500.0],["2023-03-09",38.4539,38.9957,37.0798,37.2443,9930000.0],["2023-03-10",37.6604,37.6604,35.3961,36.0444,12931100.0],["2023-03-13",35.2316,35.3768,34.2446,34.5253,14734000.0],["2023-03-14",35.2026,35.309,33.964,34.3221,14902900.0],["2023-03-15",33.2576,33.3834,31.5256,32.1545,18703300.0],["2023-03-16",32.0481,32.7932,31.574,32.619,13436300.0],["2023-03-17",32.1836,32.2707,31.4579,31.8933,12989700.0],["2023-03-20",32.0094,32.4352,31.8546,32.0675,9241000.0],["2023-03-21",32.6287,33.0351,32.561,32.7932,8366000.0],["2023-03-22",32.7932,32.919,31.6707,31.7094,10330400.0],["2023-03-23",31.932,32.2707,30.7805,31.0998,10506900.0],["2023-03-24",30.7128,30.8289,30.0354,30.5676,12647300.0],["2023-03-27",31.1385,31.2546,30.7128,31.0902,7194500.0],["2023-03-28",30.9644,31.4772,30.9353,31.4191,6752000.0],["2023-03-29",31.7675,32.3384,31.4675,32.2416,9977900.0],["2023-03-30",32.619,33.1802,32.619,33.0061,10614900.0],["2023-03-31",33.3835,33.8092,33.2577,33.7899,9177200.0],["2023-04-03",33.3641,33.7221,33.0544,33.277,9275500.0],["2023-04-04",33.4512,33.577,32.4158,32.8222,8551700.0],["2023-04-05",32.4739,32.5416,31.7868,32.3771,8679600.0],["2023-04-06",32.4932,32.7255,32.1449,32.5997,6291800.0],["2023-04-10",32.5997,33.0544,32.5319,32.8706,8534800.0],["2023-04-11",32.8706,33.6544,32.8416,33.4609,9801200.0],["2023-04-12",33.2093,33.3544,32.0675,32.648,21581700.0],["2023-04-13",32.948,33.0061,31.3901,32.29,37172700.0],["2023-04-14",32.619,32.8996,31.9513,32.6771,15803000.0],["2023-04-17",32.7158,33.4899,32.5803,33.4705,12113600.0],["2023-04-18",33.8092,34.3221,33.4222,34.2156,13113100.0],["2023-04-19",34.0124,35.0187,33.9834,34.7672,11774200.0],["2023-04-20",34.4382,34.4962,33.4705,33.5189,11195600.0],["2023-04-21",33.5576,33.5673,32.7642,33.219,9579200.0],["2023-04-24",33.306,33.3544,32.3771,33.0157,8452700.0],["2023-04-25",32.8029,32.8899,32.0191,32.0384,9119000.0],["2023-04-26",32.1062,32.3868,31.632,31.6901,9237500.0],["2023-04-27",31.9804,32.3674,31.6707,32.2513,9561500.0],["2023-04-28",32.3674,33.277,32.1642,33.1996,11108900.0],["2023-05-01",33.3157,34.0221,33.0738,33.5963,9901400.0],["2023-05-02",33.3834,33.5479,32.7932,33.4125,10014900.0],["2023-05-03",33.4125,33.6834,32.948,33.0254,11166100.0],["2023-05-04",32.8512,32.8803,31.6224,32.0094,11694300.0],["2023-05-05",32.3578,33.0835,32.2416,32.8416,8697900.0],["2023-05-08",33.1319,33.3157,32.6384,33.0932,8726300.0],["2023-05-09",32.8416,33.306,32.6093,33.0932,5845700.0],["2023-05-10",33.5286,33.606,32.0384,32.7061,9025300.0],["2023-05-11",32.4642,32.5513,31.9417,32.1449,7620000.0],["2023-05-12",32.2997,32.4642,31.7868,32.1545,8934300.0],["2023-05-15",32.2707,32.6384,31.9901,32.6287,7586600.0],["2023-05-16",32.561,33.1319,32.2803,32.7255,8646700.0],["2023-05-17",33.1899,35.0091,33.1125,34.7672,16957300.0],["2023-05-18",34.7285,34.951,34.3898,34.7285,9786300.0],["2023-05-19",34.7672,34.8349,33.8769,34.4382,8999000.0],["2023-05-22",34.9026,35.1639,34.0705,34.3124,9021000.0],["2023-05-23",34.5833,35.4542,34.1672,34.7478,10602100.0],["2023-05-24",34.4091,34.5833,33.3931,33.7995,8803900.0],["2023-05-25",33.964,34.6607,33.8963,34.593,6880100.0],["2023-05-26",34.593,35.0768,34.5543,34.7285,6703600.0],["2023-05-30",35.1155,35.7348,34.9317,35.1058,8652600.0],["2023-05-31",35.6767,35.7251,34.7188,35.1542,9972100.0],["2023-06-01",35.2413,35.6187,34.8349,35.2026,7769000.0],["2023-06-02",35.7154,36.4218,35.4445,35.8122,8931000.0],["2023-06-05",35.88,36.0154,35.3671,35.8993,8285200.0],["2023-06-06",35.4639,36.4508,35.4252,36.4218,5744700.0],["2023-06-07",36.6154,37.0218,36.3831,36.9927,10268900.0],["2023-06-08",37.0024,37.941,37.0024,37.8442,14879500.0],["2023-06-09",37.8539,38.6087,37.8152,38.0087,14940000.0],["2023-06-12",38.299,38.9183,38.2603,38.899,10953500.0],["2023-06-13",39.0828,40.302,38.899,40.215,14333300.0],["2023-06-14",40.3601,40.8633,40.1375,40.8246,13048900.0],["2023-06-15",40.3891,41.6277,40.302,41.4922,14463100.0],["2023-06-16",41.4729,41.7632,41.1729,41.4052,12219200.0],["2023-06-20",41.0471,41.26,40.7665,41.1052,12208700.0],["2023-06-21",41.1149,41.6471,40.9891,41.4052,9063100.0],["2023-06-22",41.231,41.7051,41.1052,41.5503,7195500.0],["2023-06-23",40.8826,41.6083,40.7278,41.4729,19597400.0],["2023-06-26",41.4632,42.1696,41.2794,41.7438,10820000.0],["2023-06-27",42.2664,44.7725,41.9664,44.5984,25947100.0],["2023-06-28",44.7725,45.3918,44.5596,45.1983,17184100.0],["2023-06-29",45.237,45.8756,44.7241,44.8112,15246600.0],["2023-06-30",45.1402,46.1853,44.9854,46.0014,13335700.0],["2023-07-03",45.9047,46.611,45.9047,46.4078,6305700.0],["2023-07-05",46.1756,47.24,46.1175,46.9497,10488400.0],["2023-07-06",46.4369,46.882,45.7111,45.7982,15081900.0],["2023-07-07",45.953,46.8239,45.624,46.3304,14600600.0],["2023-07-10",46.282,47.0368,46.1175,46.8916,10141000.0],["2023-07-11",47.0078,47.211,46.4562,47.0852,9937300.0],["2023-07-12",47.1239,47.4529,46.3304,46.3981,15383400.0],["2023-07-13",48.1399,48.198,45.7014,46.1659,32909200.0],["2023-07-14",46.3308,46.3696,44.5466,45.0799,18178700.0],["2023-07-17",45.0799,45.7587,44.915,45.3805,9712500.0],["2023-07-18",45.3902,46.9223,45.3029,46.9029,11640400.0],["2023-07-19",46.6508,47.1453,46.4471,47.0774,9050800.0],["2023-07-20",46.6701,47.3198,46.2532,47.2132,10591000.0],["2023-07-21",47.4168,47.6107,46.8253,47.0774,8909700.0],["2023-07-24",46.6508,46.7865,45.8944,46.0399,9434100.0],["2023-07-25",45.2447,45.3708,44.0714,45.0314,13411000.0],["2023-07-26",45.0314,45.3611,44.5757,45.0217,8056600.0],["2023-07-27",44.6338,44.7599,44.0132,44.3623,8835300.0],["2023-07-28",44.6629,44.7502,44.1102,44.3332,8272200.0],["2023-07-31",44.4205,44.9247,44.3332,44.8569,7190000.0],["2023-08-01",44.3526,44.3623,42.9175,44.0229,9002800.0],["2023-08-02",43.5478,43.7127,43.2763,43.4412,7641900.0],["2023-08-03",42.9757,43.286,42.6848,42.8496,7096100.0],["2023-08-04",43.1212,43.4508,42.869,43.2375,7244100.0],["2023-08-07",43.3345,44.0423,43.1406,43.8678,5994000.0],["2023-08-08",43.2666,44.5466,43.2472,44.4011,5892100.0],["2023-08-09",44.3526,44.692,43.3927,43.6642,6073200.0],["2023-08-10",44.052,44.3236,43.1406,43.4993,6926200.0],["2023-08-11",43.2472,43.3345,42.7624,42.8303,5489100.0],["2023-08-14",42.6654,42.9951,42.3745,42.8884,6363300.0],["2023-08-15",42.5491,42.7236,41.657,41.7151,7020200.0],["2023-08-16",41.7345,42.423,41.2691,41.3758,5617100.0],["2023-08-17",41.3758,41.4533,40.4546,40.5128,6408100.0],["2023-08-18",40.0861,40.3673,39.8534,40.2316,6282000.0],["2023-08-21",40.4255,40.5903,39.9794,40.474,4164700.0],["2023-08-22",40.7455,40.8812,39.9794,40.3479,4249200.0],["2023-08-23",40.3479,41.1139,40.0085,40.92,7094300.0],["2023-08-24",40.7261,41.1915,40.4449,40.6291,5478200.0],["2023-08-25",40.823,40.8812,39.8922,40.4352,5804500.0],["2023-08-28",40.4643,41.1527,40.4643,41.1236,4454500.0],["2023-08-29",41.0849,42.7236,40.9588,42.4424,8969800.0],["2023-08-30",42.4521,42.52,41.9091,41.9188,5511900.0],["2023-08-31",42.2194,42.2582,41.143,41.5794,6506500.0],["2023-09-01",41.7927,41.88,41.0558,41.56,5200300.0],["2023-09-05",41.1915,41.2206,40.057,40.4934,8261200.0],["2023-09-06",40.2315,41.4145,40.2315,40.4449,7535200.0],["2023-09-07",40.2412,40.4061,39.7273,39.8825,7242800.0],["2023-09-08",39.9019,40.2412,39.514,39.5819,8049900.0],["2023-09-11",39.8534,39.9407,39.4946,39.6013,6422500.0],["2023-09-12",39.6691,39.9988,39.3685,39.4558,6840000.0],["2023-09-13",38.3019,38.8837,38.0886,38.3504,11263000.0],["2023-09-14",38.9807,39.0582,37.7492,38.1371,13190400.0],["2023-09-15",38.108,38.8934,37.9237,38.6898,9842300.0],["2023-09-18",38.3795,38.6219,37.5553,37.7104,8517700.0],["2023-09-19",37.691,38.3213,37.468,38.2534,8175500.0],["2023-09-20",38.5637,38.6607,37.594,37.7007,7000200.0],["2023-09-21",37.4098,37.7492,37.051,37.1383,7938900.0],["2023-09-22",37.2159,37.2547,36.382,36.5274,7754200.0],["2023-09-25",36.2656,36.5856,35.9747,36.4208,7346900.0],["2023-09-26",36.0717,36.5565,35.6062,35.6547,8988900.0],["2023-09-27",35.6547,36.0232,35.422,35.548,7996900.0],["2023-09-28",35.5868,36.3335,35.3056,35.8293,8247600.0],["2023-09-29",36.1202,36.3432,35.6256,35.8777,7990300.0],["2023-10-02",35.8486,36.0717,35.199,35.3444,5799800.0],["2023-10-03",35.0438,35.1893,34.0645,34.1711,9406100.0],["2023-10-04",34.3941,35.1602,34.2875,34.9662,9430500.0],["2023-10-05",35.3638,35.5384,34.9178,35.3347,8342200.0],["2023-10-06",35.2281,36.1977,35.1602,35.8777,9785200.0],["2023-10-09",34.6269,34.7044,33.6378,34.2099,14475900.0],["2023-10-10",34.656,35.5577,34.6269,34.7432,12365700.0],["2023-10-11",34.7724,35.6086,34.364,34.9863,14319300.0],["2023-10-12",35.9879,36.0462,33.9556,34.1792,29838600.0],["2023-10-13",33.8195,34.4515,33.0124,33.1582,14423600.0],["2023-10-16",33.168,33.7903,32.954,33.4694,10136900.0],["2023-10-17",33.3819,34.2181,33.3235,33.7222,10331900.0],["2023-10-18",33.1582,33.1582,32.1081,32.2248,14724500.0],["2023-10-19",32.2928,32.6915,31.758,31.8066,13407100.0],["2023-10-20",31.6899,31.8164,31.301,31.3399,8364900.0],["2023-10-23",31.1162,31.6899,30.9023,31.1551,12427600.0],["2023-10-24",31.2135,31.5538,31.0093,31.1357,8662800.0],["2023-10-25",30.9801,31.0482,30.4647,30.5425,11186400.0],["2023-10-26",30.6106,31.1162,30.3189,30.7273,10230800.0],["2023-10-27",30.8829,30.9218,29.7549,29.8035,10826500.0],["2023-10-30",29.998,30.5328,29.998,30.3675,10783100.0],["2023-10-31",30.28,30.455,29.9105,30.3869,9104300.0],["2023-11-01",30.5231,30.7273,29.9883,30.2508,9336700.0],["2023-11-02",30.7856,31.2037,30.6981,31.1357,9711700.0],["2023-11-03",31.6608,32.604,31.6121,32.429,12310200.0],["2023-11-06",32.7012,32.7985,31.5635,32.0108,8225800.0],["2023-11-07",32.0983,32.5943,31.7094,32.5165,10497700.0],["2023-11-08",32.8179,33.7514,32.7887,33.2263,14144100.0],["2023-11-09",33.4694,33.6736,32.3901,32.5554,8513100.0],["2023-11-10",32.672,33.1874,32.5165,33.1193,7536700.0],["2023-11-13",32.8568,33.4402,32.7596,33.2263,7144400.0],["2023-11-14",34.1501,34.5099,33.907,34.2668,10993800.0],["2023-11-15",34.5293,35.4531,34.5196,34.7724,10580600.0],["2023-11-16",34.7043,35.1905,34.3056,34.5293,7756300.0],["2023-11-17",34.7918,35.0933,34.539,35.0641,8447200.0],["2023-11-20",34.9571,35.5892,34.7335,35.492,7784200.0],["2023-11-21",35.278,35.3461,34.7141,34.8891,7345000.0],["2023-11-22",35.7837,36.0171,34.7918,34.9572,12367700.0],["2023-11-24",35.1613,35.3267,34.9571,35.103,4392600.0],["2023-11-27",34.8988,35.0058,34.6849,34.8502,7147100.0],["2023-11-28",34.9183,35.1322,34.4807,35.0447,7810200.0],["2023-11-29",35.3558,35.9004,35.3364,35.6281,9311600.0],["2023-11-30",35.6962,36.2018,35.1905,35.9101,11392800.0],["2023-12-01",35.9587,37.0672,35.949,36.9991,11014200.0],["2023-12-04",36.9505,37.5923,36.6685,37.1061,9760000.0],["2023-12-05",36.7172,36.8825,36.3379,36.5713,7828100.0],["2023-12-06",37.1839,38.4286,37.0769,37.8646,12499700.0],["2023-12-07",38.3605,39.4009,38.3216,39.2259,12122600.0],["2023-12-08",39.1481,39.6149,38.7592,39.2356,8728400.0],["2023-12-11",39.294,39.5079,39.0023,39.3912,7295400.0],["2023-12-12",39.4009,40.315,39.4009,40.101,8448900.0],["2023-12-13",39.7413,40.2177,39.012,40.0524,12821300.0],["2023-12-14",40.383,41.5207,40.3441,41.2679,14530800.0],["2023-12-15",41.4138,41.4138,40.8206,41.1707,12907200.0],["2023-12-18",40.8401,41.0151,39.9649,40.0427,8624000.0],["2023-12-19",40.2761,40.5581,39.926,40.0135,7560000.0],["2023-12-20",39.644,40.2858,39.1578,39.2259,9695100.0],["2023-12-21",39.7315,40.4511,39.644,39.9844,7709400.0],["2023-12-22",39.926,40.1399,39.7607,39.9941,6839000.0],["2023-12-26",39.8774,39.9941,39.6246,39.6343,4722900.0],["2023-12-27",39.5954,39.751,39.2843,39.469,4486400.0],["2023-12-28",39.3815,39.5954,39.3329,39.5079,4558100.0],["2023-12-29",39.4107,39.5371,38.8758,39.1189,8624200.0],["2024-01-02",38.8661,39.8093,38.4772,39.3329,9483800.0],["2024-01-03",38.5647,38.7008,37.602,37.6701,11846200.0],["2024-01-04",37.6701,38.5841,37.5923,38.1174,8355800.0],["2024-01-05",38.0688,39.6149,37.9813,39.4204,11060000.0],["2024-01-08",40.0913,40.9373,39.9746,40.4803,11967400.0],["2024-01-09",40.2566,41.2193,40.1497,41.1512,11894000.0],["2024-01-10",41.0637,41.3457,40.8206,40.947,10255600.0],["2024-01-11",40.6942,41.1998,40.3344,41.0929,10485200.0],["2024-01-12",39.0411,39.6343,37.32,37.4075,42272200.0],["2024-01-16",37.0867,37.1353,35.3364,36.4352,27511600.0],["2024-01-17",36.2699,36.9214,35.9684,36.1143,11165800.0],["2024-01-18",36.2699,37.2228,36.124,37.0381,13540800.0],["2024-01-19",37.1256,37.1936,35.6767,36.2504,19117400.0],["2024-01-22",36.6199,37.1256,35.9587,35.9587,11661700.0],["2024-01-23",37.0089,37.8937,36.6296,36.9603,15332500.0],["2024-01-24",37.3395,37.6312,36.9797,37.1353,9694900.0],["2024-01-25",37.9715,39.1967,37.9326,39.0703,19386400.0],["2024-01-26",39.1481,39.4496,38.4966,38.5355,8126600.0],["2024-01-29",38.5258,39.0606,38.2535,38.9828,7247500.0],["2024-01-30",38.4966,38.9245,38.3216,38.4286,6610800.0],["2024-01-31",38.3021,38.6522,37.8062,38.059,8183300.0],["2024-02-01",38.3216,38.7105,37.534,38.6619,9865500.0],["2024-02-02",38.3605,39.0217,38.0785,38.8758,7513500.0],["2024-02-05",38.3508,38.4577,37.884,38.1563,7931900.0],["2024-02-06",38.1757,39.1676,37.9618,39.0703,7579200.0],["2024-02-07",39.1967,39.3037,38.6911,39.0995,6544000.0],["2024-02-08",39.187,39.3718,38.4577,39.2356,7611500.0],["2024-02-09",39.4009,39.7413,38.8564,39.3912,7769400.0],["2024-02-12",39.2065,39.8093,39.1676,39.4593,6677300.0],["2024-02-13",38.7397,38.9925,38.273,38.905,8855300.0],["2024-02-14",39.2648,39.9941,38.8467,39.7121,8961800.0],["2024-02-15",40.0524,40.2761,39.6732,39.8677,7291500.0],["2024-02-16",39.4301,39.5079,38.8758,39.012,7674100.0],["2024-02-20",38.8661,39.7607,38.7397,39.4787,8190900.0],["2024-02-21",39.3815,39.8482,39.012,39.6343,5903000.0],["2024-02-22",39.8677,41.2193,39.8093,40.9567,12389000.0],["2024-02-23",40.908,40.947,40.3914,40.6643,9103400.0],["2024-02-26",40.7033,41.1224,40.5766,40.7326,7783300.0],["2024-02-27",41.0055,41.1907,40.7033,40.9178,7119400.0],["2024-02-28",40.4694,41.0542,40.4499,40.947,7376400.0],["2024-02-29",41.103,41.6195,40.9275,41.2004,10294100.0],["2024-03-01",41.1322,41.2589,40.4791,41.0932,5332300.0],["2024-03-04",40.83,41.3856,40.1672,40.5181,8206500.0],["2024-03-05",40.2062,40.8105,40.1282,40.7423,7123200.0],["2024-03-06",40.9178,41.1907,40.6741,40.9567,6435500.0],["2024-03-07",41.1322,42.1459,41.0737,41.6975,9519200.0],["2024-03-08",41.7463,42.1751,41.025,41.1712,8222400.0],["2024-03-11",40.9957,41.6195,40.8885,41.6,8031400.0],["2024-03-12",41.1809,41.678,40.5571,41.678,15141900.0],["2024-03-13",41.6,43.3448,41.5513,42.7989,12386600.0],["2024-03-14",42.7015,42.7989,41.6878,41.9704,9658300.0],["2024-03-15",41.8925,42.3896,41.873,42.0289,8026800.0],["2024-03-18",42.2336,42.5455,41.5416,42.3408,8313200.0],["2024-03-19",42.2726,42.682,42.1264,42.6332,5358600.0],["2024-03-20",42.8477,44.3,42.5163,44.2317,9632600.0],["2024-03-21",44.3487,44.8848,44.066,44.836,9868900.0],["2024-03-22",44.836,44.9822,44.4267,44.4364,6666100.0],["2024-03-25",44.3292,44.4364,43.4422,44.2707,8827000.0],["2024-03-26",44.4267,44.953,44.2902,44.7678,7468400.0],["2024-03-27",45.0407,46.2981,44.8848,46.1129,10201400.0],["2024-03-28",46.1031,46.8439,46.0544,46.6587,13599400.0],["2024-04-01",47.2728,47.9551,46.9901,46.9999,13772800.0],["2024-04-02",46.1226,46.2299,45.2259,45.7133,9990900.0],["2024-04-03",45.6061,46.2688,45.3234,45.3916,11209100.0],["2024-04-04",46.0252,46.8537,44.5046,44.7191,10628300.0],["2024-04-05",44.8263,45.2844,44.3,44.8945,7632900.0],["2024-04-08",45.1479,46.1909,45.1284,45.8205,9977500.0],["2024-04-09",45.9569,46.2883,45.2552,46.1226,13330700.0],["2024-04-10",46.6392,47.9941,44.5631,45.07,34952500.0],["2024-04-11",45.5573,46.6685,45.4014,46.4248,14073300.0],["2024-04-12",45.6061,45.762,44.9238,45.6743,16612000.0],["2024-04-15",46.0739,46.61,45.1187,45.4696,12122000.0],["2024-04-16",45.4209,45.5866,44.4851,45.3721,11692900.0],["2024-04-17",46.5125,46.9706,45.9569,46.6685,13841600.0],["2024-04-18",46.7854,47.9648,46.6002,46.6392,12255100.0],["2024-04-19",46.5905,47.5165,46.2981,46.3663,9271700.0],["2024-04-22",46.5905,47.9356,46.5905,47.7796,10442100.0],["2024-04-23",47.1948,48.3644,46.9804,47.9843,10669300.0],["2024-04-24",47.9551,48.0233,46.532,46.727,10329500.0],["2024-04-25",46.0934,48.6763,45.684,48.6179,12946800.0],["2024-04-26",48.5009,48.9688,47.9356,48.6569,9983000.0],["2024-04-29",48.5691,49.4561,48.4912,49.1734,9601300.0],["2024-04-30",48.5789,49.4464,48.5106,48.8031,11063500.0],["2024-05-01",48.7738,49.2222,48.033,48.7543,10368700.0],["2024-05-02",49.3099,49.8947,48.9688,49.7388,8196100.0],["2024-05-03",50.0604,50.3431,49.5341,50.2456,9165900.0],["2024-05-06",50.6452,51.6589,50.3723,51.5907,8541200.0],["2024-05-07",50.8207,51.2008,50.694,50.8792,6583900.0],["2024-05-08",50.8402,51.4152,50.6452,50.9571,5125500.0],["2024-05-09",50.8109,51.5615,50.7037,51.4152,4601700.0],["2024-05-10",51.6102,51.8051,50.8402,51.269,6118900.0],["2024-05-13",51.7182,52.5971,51.562,51.7475,7137400.0],["2024-05-14",52.1772,52.2554,51.6987,51.8159,5549600.0],["2024-05-15",52.0698,52.2749,51.7573,52.0112,5655300.0],["2024-05-16",52.0796,52.2261,51.2397,51.2788,4801100.0],["2024-05-17",51.2983,51.9624,51.2007,51.4643,4535300.0],["2024-05-20",51.3374,51.9917,51.3179,51.7475,4470500.0],["2024-05-21",51.4741,51.6401,50.8003,51.0054,6094900.0],["2024-05-22",50.9858,51.1714,49.9409,50.3706,6309900.0],["2024-05-23",50.439,50.5073,49.3355,49.9995,6112500.0],["2024-05-24",50.2437,50.6636,49.9116,50.6245,5197700.0],["2024-05-28",50.4976,50.5464,49.023,49.1011,6060800.0],["2024-05-29",47.7827,48.8277,47.148,48.73,10796100.0],["2024-05-30",48.8277,48.9741,48.232,48.9351,4909200.0],["2024-05-31",49.2183,49.8823,49.0425,49.8237,7780900.0],["2024-06-03",50.2437,50.4292,49.2769,49.5991,5403300.0],["2024-06-04",49.4136,50.1851,48.1441,48.6909,7232200.0],["2024-06-05",48.8277,50.4878,48.6323,49.6284,10234100.0],["2024-06-06",49.8042,50.4487,49.1206,49.2476,5228700.0],["2024-06-07",48.8277,49.521,48.8179,49.2573,4743500.0],["2024-06-10",49.1206,49.6773,48.8374,49.3159,3734400.0],["2024-06-11",48.9546,49.0132,47.8999,48.1343,7120800.0],["2024-06-12",48.7788,49.9897,48.6323,49.4331,6810000.0],["2024-06-13",49.228,49.3159,48.1929,48.9937,5250400.0],["2024-06-14",48.3589,48.4663,46.3081,47.5777,12323500.0],["2024-06-17",47.4702,48.6128,47.3628,48.5445,5288500.0],["2024-06-18",48.4175,48.7495,48.0269,48.4175,5026600.0],["2024-06-20",48.2027,48.5835,48.1245,48.4468,5303100.0],["2024-06-21",48.398,48.437,47.5777,48.2222,9374800.0],["2024-06-24",48.2613,49.189,48.1831,48.2417,6695400.0],["2024-06-25",48.3882,48.6812,47.5386,47.6656,7726200.0],["2024-06-26",46.7769,47.3335,46.0445,47.0503,10964200.0],["2024-06-27",47.021,47.4995,46.7476,47.4605,6504900.0],["2024-06-28",47.2847,47.3628,45.9273,46.3277,11892900.0],["2024-07-01",46.689,46.7769,45.6441,45.8199,9064600.0],["2024-07-02",45.898,46.1812,45.4293,45.6148,6361900.0],["2024-07-03",46.0445,46.357,45.8101,46.2789,3543200.0],["2024-07-05",46.0445,46.0445,44.8824,44.941,9605500.0],["2024-07-08",45.7222,46.191,45.1949,45.2632,7404000.0],["2024-07-09",45.2828,46.4937,45.1753,45.7906,9369500.0],["2024-07-10",46.0249,46.1812,45.3902,45.7613,11416100.0],["2024-07-11",42.0015,43.9742,41.1812,43.9351,33857200.0],["2024-07-12",43.4176,43.8277,42.5289,42.5972,16717000.0],["2024-07-15",42.5875,42.5972,41.7183,41.9918,12563800.0],["2024-07-16",42.2262,44.9703,42.148,44.941,15554000.0],["2024-07-17",44.2671,44.9507,44.2378,44.6871,7160500.0],["2024-07-18",44.6773,45.7027,43.5445,43.8668,10441500.0],["2024-07-19",43.691,44.7847,43.0172,44.3746,8789800.0],["2024-07-22",43.6031,43.8668,42.5289,42.8023,14486000.0],["2024-07-23",42.8121,43.0074,42.2262,42.5875,10772600.0],["2024-07-24",42.4605,42.8707,41.8062,41.9332,7120100.0],["2024-07-25",41.7379,42.9683,41.5133,42.4508,9293100.0],["2024-07-26",42.939,43.2418,42.3433,43.0953,8721400.0],["2024-07-29",43.0953,43.1441,42.1578,42.1676,7832300.0],["2024-07-30",42.5302,43.2063,42.2264,42.3636,6087700.0],["2024-07-31",42.3832,43.0593,42.001,42.1578,7718200.0],["2024-08-01",42.4517,42.5105,40.1488,40.6682,9729500.0],["2024-08-02",39.8451,39.8745,38.7965,39.0317,9378300.0],["2024-08-05",36.7582,37.9537,36.5524,37.1698,19882800.0],["2024-08-06",37.4638,38.1301,36.8758,37.454,7541400.0],["2024-08-07",37.9636,38.0517,36.5426,36.572,10595700.0],["2024-08-08",37.0424,38.9141,37.0032,38.8161,9297300.0],["2024-08-09",38.7279,38.9533,38.0811,38.5123,8279500.0],["2024-08-12",38.2183,38.4241,38.0321,38.2771,10284000.0],["2024-08-13",38.5417,38.9043,38.3163,38.7083,7616400.0],["2024-08-14",38.9435,39.0709,37.8753,37.9145,5936300.0],["2024-08-15",38.5417,39.7667,38.4829,39.3747,9742600.0],["2024-08-16",39.2963,39.4727,38.9925,39.3453,4633800.0],["2024-08-19",39.4237,39.7863,39.2081,39.6589,5246900.0],["2024-08-20",39.6883,39.7373,39.2571,39.3159,4108400.0],["2024-08-21",39.5217,39.6295,39.1101,39.3747,6508200.0],["2024-08-22",39.4433,39.9235,39.2669,39.3355,4620900.0],["2024-08-23",39.6295,40.6094,39.2865,40.5506,6033500.0],["2024-08-26",40.7858,41.1092,39.9921,40.1586,6110900.0],["2024-08-27",40.2371,40.3056,39.6785,39.9921,5348200.0],["2024-08-28",39.9627,40.1194,39.3355,39.6197,7586900.0],["2024-08-29",39.8353,41.0406,39.8255,40.727,8824200.0],["2024-08-30",41.07,41.756,40.972,41.6384,8652000.0],["2024-09-03",41.2562,41.8834,41.2072,41.5208,7690200.0],["2024-09-04",41.4326,42.0108,41.315,41.5208,7096300.0],["2024-09-05",41.9618,43.0103,41.2268,41.3248,18941400.0],["2024-09-06",41.2954,42.1774,40.6486,41.1876,8498200.0],["2024-09-09",41.707,43.1867,41.707,42.8045,12176000.0],["2024-09-10",43.0397,43.1181,41.9324,42.5302,7184800.0],["2024-09-11",42.6379,43.4513,42.1676,43.3925,6984900.0],["2024-09-12",45.3524,45.617,42.001,43.3827,13654900.0],["2024-09-13",44.0197,44.7546,43.9511,44.2745,9391400.0],["2024-09-16",44.1569,44.98,44.1569,44.4117,7171400.0],["2024-09-17",45.0388,46.4794,44.8918,45.7444,8579600.0],["2024-09-18",45.8718,47.0086,45.519,45.9796,7584000.0],["2024-09-19",46.7342,46.842,45.9306,46.1854,6676800.0],["2024-09-20",46.1168,46.2148,45.5876,45.9992,9728200.0],["2024-09-23",45.9306,46.4794,45.568,46.2148,5449600.0],["2024-09-24",46.4206,46.9302,45.9306,46.842,6652700.0],["2024-09-25",47.0184,48.2041,46.9988,47.7729,9203400.0],["2024-09-26",48.9979,50.948,48.6647,50.7716,17920400.0],["2024-09-27",50.9774,51.3988,50.1836,50.507,10931300.0],["2024-09-30",50.4286,50.5756,49.2624,49.772,8083200.0],["2024-10-01",49.7818,49.9582,48.0963,48.9587,10546000.0],["2024-10-02",48.3903,48.3903,47.2339,47.4299,8142000.0],["2024-10-03",47.4495,47.5279,45.96,46.5088,9561800.0],["2024-10-04",48.0865,48.6549,47.3809,48.2923,8574400.0],["2024-10-07",48.0865,48.6843,47.9297,48.4785,7103400.0],["2024-10-08",48.9293,50.1738,48.8999,49.6054,8425800.0],["2024-10-09",49.7818,50.8402,49.6054,49.9582,9670500.0],["2024-10-10",49.6437,50.6167,48.4446,49.4275,16893700.0],["2024-10-11",49.113,50.6364,48.5921,50.4496,8037200.0],["2024-10-14",50.4693,52.4547,50.1941,52.2679,9581400.0],["2024-10-15",52.9166,53.3589,51.6487,51.8256,9175400.0],["2024-10-16",52.3367,55.5113,52.2876,55.3442,18957900.0],["2024-10-17",54.5481,55.0887,54.1157,54.3122,8349900.0],["2024-10-18",54.5973,55.2754,53.9191,54.843,8222100.0],["2024-10-21",53.7422,54.2631,53.5161,54.155,6869400.0],["2024-10-22",54.1353,54.2729,53.2409,53.8601,5701400.0],["2024-10-23",53.4572,54.1452,53.3097,53.7127,6624000.0],["2024-10-24",54.3319,54.8037,53.1918,53.8306,5724600.0],["2024-10-25",54.0567,54.3221,52.9461,53.1918,5982900.0],["2024-10-28",54.5481,55.6686,54.4105,54.4302,10898800.0],["2024-10-29",53.7619,56.3861,53.6636,56.3566,9524100.0],["2024-10-30",56.1403,58.0569,56.1403,57.4574,11089000.0],["2024-10-31",57.3001,58.0766,56.1207,56.2386,7749400.0],["2024-11-01",56.504,58.1748,56.504,57.3886,9588400.0],["2024-11-04",56.8283,57.1232,55.8357,55.9143,7959800.0],["2024-11-05",56.1109,57.6244,56.101,57.2903,5390600.0],["2024-11-06",59.4624,61.5853,59.2953,61.2512,16683600.0],["2024-11-07",60.5927,61.3986,59.3739,59.3936,7400000.0],["2024-11-08",59.8653,60.6516,59.4624,60.0029,4646000.0],["2024-11-11",60.0324,62.7451,59.7867,62.4699,8087400.0],["2024-11-12",62.1161,63.0105,61.7328,62.9515,6598700.0],["2024-11-13",63.1579,64.6125,62.9122,63.3545,8528900.0],["2024-11-14",63.9049,65.1138,63.5117,63.7378,7311800.0],["2024-11-15",64.3176,64.7108,62.7647,62.9711,9852600.0],["2024-11-18",62.981,62.981,61.3101,62.1554,6628900.0],["2024-11-19",60.632,64.0425,60.2388,63.6395,9800400.0],["2024-11-20",63.0006,63.9343,60.6025,62.5485,10922900.0],["2024-11-21",63.5903,63.9343,62.2045,62.2537,9931500.0],["2024-11-22",62.3618,62.5289,61.8212,62.2537,6625400.0],["2024-11-25",63.2267,64.0621,62.8729,63.3839,7901300.0],["2024-11-26",63.7476,64.8091,62.8925,63.0399,5499600.0],["2024-11-27",62.9711,63.2955,62.1455,62.5289,5557400.0],["2024-11-29",62.5584,62.981,62.4699,62.7254,3111400.0],["2024-12-02",62.9023,63.1284,62.0768,62.3225,6299600.0],["2024-12-03",62.3225,62.4404,61.0054,61.4969,5337600.0],["2024-12-04",61.8409,63.1677,61.6934,63.1579,5301200.0],["2024-12-05",65.4971,66.3423,64.2292,64.642,9380100.0],["2024-12-06",65.8312,65.959,63.0694,63.4232,8635300.0],["2024-12-09",63.3643,63.7476,61.1332,61.1922,6331700.0],["2024-12-10",62.5878,63.1481,61.2708,61.6934,6552600.0],["2024-12-11",61.8998,62.8827,61.5952,62.3913,7100300.0],["2024-12-12",62.5092,62.6959,60.3371,60.573,8166400.0],["2024-12-13",61.2217,61.2217,59.8948,60.4649,5835600.0],["2024-12-16",60.3666,60.7499,59.5017,60.0029,6105200.0],["2024-12-17",59.7965,60.2388,59.4132,59.7671,5537800.0],["2024-12-18",59.9341,60.917,57.3099,57.8702,8171800.0],["2024-12-19",58.6663,59.5705,57.8603,59.3444,9403300.0],["2024-12-20",58.8039,60.7794,58.8039,59.885,13918600.0],["2024-12-23",59.5607,60.5042,58.8628,60.4649,7196400.0],["2024-12-24",60.3568,61.8704,60.2192,61.487,3218400.0],["2024-12-26",60.9366,61.7721,60.6516,61.3298,4478100.0],["2024-12-27",60.9268,61.32,60.0029,60.2093,7175400.0],["2024-12-30",59.138,60.1307,58.3419,59.6786,5153300.0],["2024-12-31",59.5213,60.0619,59.0594,59.4624,4326500.0],["2025-01-02",59.2363,59.7277,57.595,58.0569,8639300.0],["2025-01-03",58.0078,58.0864,55.757,57.9881,9207000.0],["2025-01-06",59.2658,59.9047,58.5876,59.0103,9652900.0],["2025-01-07",59.2658,60.5239,58.9218,60.1307,9074200.0],["2025-01-08",59.9047,60.799,58.8628,60.3666,9062400.0],["2025-01-10",63.8754,67.8068,63.4036,65.8017,27227200.0],["2025-01-13",65.1727,65.271,62.2438,63.9835,12375500.0],["2025-01-14",65.3595,65.5757,64.2292,65.1531,6989800.0],["2025-01-15",65.9787,66.1261,63.9933,64.3766,8808600.0],["2025-01-16",64.3176,65.2907,63.7279,65.045,6427000.0],["2025-01-17",65.556,65.8509,64.5142,64.6911,5978000.0],["2025-01-21",65.615,67.335,65.615,67.1679,11875200.0],["2025-01-22",68.5734,68.7798,66.0475,66.6175,11612600.0],["2025-01-23",67.0205,67.4824,66.0376,66.2932,8116300.0],["2025-01-24",66.2244,66.7846,65.5462,66.0278,5186700.0],["2025-01-27",65.1924,67.1089,64.9172,66.6077,4157600.0],["2025-01-28",66.4701,66.5585,65.1334,66.4897,5175900.0],["2025-01-29",67.1384,67.3546,66.4209,67.2564,4841300.0],["2025-01-30",66.8337,67.9149,66.6372,67.394,6381000.0],["2025-01-31",67.6299,68.0328,66.0475,66.1163,4482900.0],["2025-02-03",64.0228,65.9,63.8557,65.3398,5711800.0],["2025-02-04",66.1457,67.9345,65.3988,67.8755,7789200.0],["2025-02-05",67.5217,68.2589,66.8534,67.8755,5467300.0],["2025-02-06",67.964,68.1704,66.1064,66.7551,6000400.0],["2025-02-07",67.0205,67.5709,66.3128,66.9713,5313900.0],["2025-02-10",66.6863,66.7453,64.7108,65.0548,6825700.0],["2025-02-11",64.5339,64.7698,62.981,63.6395,7899000.0],["2025-02-12",63.8262,65.2808,63.5019,65.1924,7642300.0],["2025-02-13",65.3398,65.674,60.1602,62.9613,12609600.0],["2025-02-14",63.2463,64.4061,62.8041,64.2685,6049800.0],["2025-02-18",63.669,64.9958,62.922,63.2365,6876200.0],["2025-02-19",62.8532,64.7698,62.7254,63.9245,7614200.0],["2025-02-20",63.9835,64.3668,61.4379,62.6566,8671600.0],["2025-02-21",62.8532,63.207,58.5975,58.9709,12798800.0],["2025-02-24",60.2781,61.2217,59.2068,60.4354,11226700.0],["2025-02-25",60.4944,61.1529,58.794,60.7303,9713100.0],["2025-02-26",61.1332,62.3519,60.573,60.6418,5474300.0],["2025-02-27",60.9472,61.1935,58.5531,58.8684,7326200.0],["2025-02-28",58.9176,59.696,58.1787,59.2329,8627800.0],["2025-03-03",59.223,59.7354,56.7796,57.5875,7966100.0],["2025-03-04",55.8239,56.0407,53.0357,53.883,17873700.0],["2025-03-05",54.2574,56.2575,53.7845,55.9323,8741500.0],["2025-03-06",54.9175,56.0998,53.7451,54.149,10669300.0],["2025-03-07",53.213,53.5382,50.3755,52.4938,15670600.0],["2025-03-10",50.8682,50.8682,47.6858,49.5873,20260900.0],["2025-03-11",47.7055,48.5528,45.1538,45.9912,31482500.0],["2025-03-12",46.2474,46.7006,43.4788,44.6316,16767700.0],["2025-03-13",44.6808,45.4395,42.2079,43.2719,16240600.0],["2025-03-14",44.1192,46.07,43.5281,46.0602,16680800.0],["2025-03-17",45.1242,46.3459,45.0257,46.1981,12570500.0],["2025-03-18",45.3607,45.7547,44.2769,45.2424,13907000.0],["2025-03-19",45.3311,47.2622,45.3212,47.0454,11359500.0],["2025-03-20",46.0306,46.74,45.8927,46.2572,6816800.0],["2025-03-21",45.3212,46.2671,44.6907,46.0799,17062800.0],["2025-03-24",47.0454,48.6415,46.9962,48.1587,9852900.0],["2025-03-25",48.8681,49.2524,47.6957,47.9518,8227000.0],["2025-03-26",48.1785,48.5528,46.809,47.3607,6853200.0],["2025-03-27",46.8188,47.2917,45.3015,45.469,11157800.0],["2025-03-28",45.3212,45.3409,42.9567,43.1931,15135100.0],["2025-03-31",41.3803,43.3606,40.1783,42.9567,18053300.0],["2025-04-01",41.7054,41.9418,40.2472,41.7941,13980800.0],["2025-04-02",40.8285,42.9172,40.7793,42.73,10066500.0],["2025-04-03",39.9714,40.0797,38.0797,38.1388,18127900.0],["2025-04-04",36.7299,37.2422,34.2274,36.7003,22165500.0],["2025-04-07",35.1535,39.3507,34.6116,36.7398,20498800.0],["2025-04-08",38.2964,38.6807,34.9368,35.3506,24697300.0],["2025-04-09",36.3654,44.3261,36.0205,43.6168,41445600.0],["2025-04-10",41.597,42.1882,38.0895,38.7792,20053100.0],["2025-04-11",38.6708,40.3655,38.3162,40.2768,13717000.0],["2025-04-14",40.9665,40.9665,38.8876,39.7053,12505800.0],["2025-04-15",39.6068,40.9665,39.5576,40.2275,10499600.0],["2025-04-16",41.1044,41.4886,39.3211,39.9911,15131900.0],["2025-04-17",40.0896,40.6019,39.6167,40.2472,8116000.0],["2025-04-21",39.5674,39.5871,38.2275,38.8876,9066300.0],["2025-04-22",39.528,39.9517,39.0058,39.7448,8513000.0],["2025-04-23",42.3655,43.2227,40.5231,40.7891,11848800.0],["2025-04-24",40.198,41.735,40.0009,41.4,8777700.0],["2025-04-25",40.9862,41.3704,40.4049,40.9665,7197200.0],["2025-04-28",41.1635,42.1685,40.9566,41.3409,8372900.0],["2025-04-29",41.0157,41.8236,40.799,41.4591,6327800.0],["2025-04-30",40.2078,41.2226,39.3507,41.0157,10589000.0],["2025-05-01",41.5773,41.8039,40.8285,40.8876,8142800.0],["2025-05-02",42.3655,44.0601,42.3064,43.5478,13943400.0],["2025-05-05",43.1044,45.3902,42.9271,44.8385,18733400.0],["2025-05-06",43.5872,44.6611,43.4493,44.1488,8826600.0],["2025-05-07",44.4641,45.1143,44.1192,44.6316,8676000.0],["2025-05-08",45.7646,48.0405,45.203,47.8238,17708300.0],["2025-05-09",48.1095,48.6415,47.0159,47.6267,13494800.0],["2025-05-12",51.2524,52.7697,49.6169,50.3854,18926000.0],["2025-05-13",50.5731,52.7668,50.415,52.3617,14097900.0],["2025-05-14",51.8973,52.5198,49.9407,49.9803,13883300.0],["2025-05-15",49.921,50.0692,48.9724,49.6838,8102700.0],["2025-05-16",49.5257,50.6621,49.4467,50.3162,8326000.0],["2025-05-19",50.3261,51.0277,49.5554,50.583,8092200.0],["2025-05-20",50.3755,50.7609,49.2293,49.3874,9055300.0],["2025-05-21",48.6957,48.9625,47.5099,47.6976,8021500.0],["2025-05-22",47.7767,48.3597,47.3518,47.9249,9957800.0],["2025-05-23",46.5218,47.6186,46.3241,47.3518,7811900.0],["2025-05-27",48.1818,49.5356,47.9546,48.8143,11316100.0],["2025-05-28",48.6858,48.9328,47.8459,48.0237,7390500.0],["2025-05-29",48.587,48.7945,47.6285,47.9249,9060900.0],["2025-05-30",47.668,48.1324,47.2727,47.8162,9190700.0],["2025-06-02",47.5198,48.2807,46.9269,47.9249,8117500.0],["2025-06-03",48.004,48.7253,47.5099,48.251,9400100.0],["2025-06-04",48.1423,49.1305,48.0336,48.3992,8231200.0],["2025-06-05",48.1127,48.9921,47.9052,48.2609,7398200.0],["2025-06-06",49.2095,50.4447,49.1996,50.3459,7449500.0],["2025-06-09",50.6917,51.3241,50.4052,50.5929,6378900.0],["2025-06-10",50.5929,51.4625,50.1976,51.0672,5877900.0],["2025-06-11",51.255,51.3834,48.0336,48.587,10205400.0],["2025-06-12",47.915,48.3597,47.3123,48.3004,7655000.0],["2025-06-13",45.6522,47.6285,45.3162,46.4822,12952600.0],["2025-06-16",47.1641,49.0119,46.838,48.8735,10242300.0],["2025-06-17",47.9249,48.3597,46.4921,46.7589,9221600.0],["2025-06-18",46.5415,47.8854,46.502,46.9961,7391800.0],["2025-06-20",47.253,47.6186,46.5613,46.6403,10796100.0],["2025-06-23",46.2451,47.8656,44.7431,47.6779,16437900.0],["2025-06-24",48.9131,49.6937,48.5079,48.9724,11886500.0],["2025-06-25",49.0613,49.1305,47.5494,47.7372,7885300.0],["2025-06-26",47.9644,48.666,47.6186,48.3893,8286300.0],["2025-06-27",48.6562,49.3874,48.1226,49.002,10177200.0],["2025-06-30",49.2293,49.4071,48.0435,48.5969,12531200.0],["2025-07-01",48.5178,48.834,47.9842,48.419,10037600.0],["2025-07-02",48.5969,49.5554,47.668,49.5356,9833400.0],["2025-07-03",49.9012,50.7807,49.753,50.2569,6123400.0],["2025-07-07",50.0593,51.087,48.6067,49.4071,12227000.0],["2025-07-08",50.1779,51.2154,49.8222,49.921,10734500.0],["2025-07-09",50.6621,50.9091,49.2392,50.0988,12870400.0],["2025-07-10",55.5336,57.1344,54.1502,56.1067,46966400.0],["2025-07-11",55.5633,56.1265,54.0119,55.9783,17788900.0],["2025-07-14",56.1067,57.6087,55.4941,57.421,13722100.0],["2025-07-15",57.3024,57.4901,54.832,55.0494,13709600.0],["2025-07-16",55.8301,55.8696,54.2392,54.9012,9066800.0],["2025-07-17",55.5435,56.6897,54.9704,55.672,13199000.0],["2025-07-18",55.6917,55.9091,54.4071,55.6226,8978400.0],["2025-07-21",55.7115,55.9388,55.1878,55.3755,6074500.0],["2025-07-22",55.3261,55.504,54.2886,55.0099,7547700.0],["2025-07-23",55.6818,56.2253,55.2866,55.3162,6782300.0],["2025-07-24",54.7925,55.9289,53.7846,54.0613,10696500.0],["2025-07-25",54.1502,54.3478,53.5969,54.2095,6819900.0],["2025-07-28",54.338,55.0297,54.002,54.9506,6545600.0],["2025-07-29",55.3063,55.3063,53.5771,53.8538,5916300.0],["2025-07-30",53.5573,53.834,52.6285,52.9644,7354800.0],["2025-07-31",53.0021,53.2798,52.3774,52.7641,6538100.0],["2025-08-01",51.4949,51.4949,50.0273,50.7214,9535100.0],["2025-08-04",51.0288,52.1493,50.8007,52.0799,7476400.0],["2025-08-05",52.3477,52.5162,51.0883,52.427,5846500.0],["2025-08-06",52.5559,53.8847,52.5063,53.6665,8476700.0],["2025-08-07",53.9938,54.0037,52.6551,53.1806,4976500.0],["2025-08-08",53.6764,53.845,52.4369,53.1905,6638000.0],["2025-08-11",52.8038,53.9541,52.6749,53.0517,4821600.0],["2025-08-12",54.2615,58.0792,54.2218,57.9503,15727800.0],["2025-08-13",57.7322,59.0213,57.0281,58.9221,9103700.0],["2025-08-14",58.3569,58.5651,57.7123,58.466,4300300.0],["2025-08-15",58.9519,59.9831,58.5651,59.7352,9825500.0],["2025-08-18",59.4675,60.8062,59.0907,60.5781,6504200.0],["2025-08-19",60.6376,61.2227,59.8542,59.9931,5734000.0],["2025-08-20",59.3485,59.8047,57.8313,58.5552,6517000.0],["2025-08-21",58.4858,58.5552,57.1074,57.3553,5175100.0],["2025-08-22",57.7619,61.4309,57.6231,61.1731,10312400.0],["2025-08-25",60.588,60.6079,59.4873,59.9038,6191900.0],["2025-08-26",59.9137,61.3119,59.7055,60.6376,5618800.0],["2025-08-27",60.5781,61.5499,60.3401,60.7467,4693100.0],["2025-08-28",61.1731,61.9366,60.35,61.4507,5825000.0],["2025-08-29",61.3912,62.006,60.7566,61.2623,4856300.0],["2025-09-02",60.0327,60.826,59.4675,60.6178,6925300.0],["2025-09-03",60.9153,63.3745,60.6079,60.7566,7237400.0],["2025-09-04",60.826,62.1548,59.8641,60.0426,7023800.0],["2025-09-05",60.35,61.8672,59.9336,60.6674,6398500.0],["2025-09-08",60.4889,61.3417,59.9931,61.2425,7579200.0],["2025-09-09",61.0838,61.2722,59.5171,60.1715,6424300.0],["2025-09-10",60.0526,61.4111,59.7947,60.8756,5199500.0],["2025-09-11",61.2921,61.4805,57.871,59.9336,18816800.0],["2025-09-12",60.3104,60.4095,59.3386,59.3683,6771000.0],["2025-09-15",59.3783,59.3783,57.6628,57.9305,9773300.0],["2025-09-16",57.99,58.1486,56.572,57.3752,10140900.0],["2025-09-17",57.9404,59.6361,57.6727,58.3271,8361000.0],["2025-09-18",58.9419,59.3485,58.4759,58.9717,5574400.0],["2025-09-19",59.2989,59.4278,57.99,59.2593,15278900.0],["2025-09-22",58.9519,59.1204,57.2463,58.3965,7157800.0],["2025-09-23",58.5056,59.2394,58.2081,58.2577,4527500.0],["2025-09-24",58.5255,58.5949,57.0876,57.2264,5372600.0],["2025-09-25",56.7703,57.0777,55.8778,56.2646,6781400.0],["2025-09-26",56.8992,57.4446,56.3637,56.7207,6634400.0],["2025-09-29",57.5437,57.8512,56.1951,57.1768,7822100.0],["2025-09-30",57.157,57.6627,55.2531,56.2745,8263400.0],["2025-10-01",57.0876,57.3355,55.5208,55.6398,7005400.0],["2025-10-02",56.1654,57.0876,55.3324,56.6017,7619700.0],["2025-10-03",57.1967,57.5041,56.7703,56.7802,6390300.0],["2025-10-06",57.1967,58.0396,56.2051,57.7718,7821500.0],["2025-10-07",57.8313,57.9702,55.7985,56.1555,10623500.0],["2025-10-08",56.5125,57.1273,55.8282,56.6414,12402700.0],["2025-10-09",61.3813,61.7482,58.4065,59.0709,29289500.0],["2025-10-10",59.4278,60.4591,56.9686,56.9984,14375100.0],["2025-10-13",57.7421,59.4377,56.9884,58.228,9448600.0],["2025-10-14",57.3157,61.2822,57.1967,60.7566,10945000.0],["2025-10-15",61.1433,61.5499,60.5384,61.183,8882200.0],["2025-10-16",61.3004,61.6883,58.8535,60.077,12415900.0],["2025-10-17",60.0173,60.5146,59.0922,59.321,6230900.0],["2025-10-20",59.7587,61.8972,58.8933,61.4197,6512100.0],["2025-10-21",61.1313,62.5735,60.8528,61.9867,7041200.0],["2025-10-22",61.6684,62.2154,59.6592,59.6791,7235700.0],["2025-10-23",60.1764,60.3853,57.9484,58.4557,7687600.0],["2025-10-24",59.5498,61.4894,59.0624,60.624,8857500.0],["2025-10-27",61.0418,61.37,59.8581,60.1267,5658100.0],["2025-10-28",60.0173,60.0968,57.4312,57.5505,8516600.0],["2025-10-29",57.5903,59.1818,57.3317,58.4457,8625000.0],["2025-10-30",57.8987,58.4059,56.6852,56.8145,7191600.0],["2025-10-31",56.9935,57.2621,56.4465,57.0731,7677500.0],["2025-11-03",56.9836,58.5153,56.5559,58.1871,7598000.0],["2025-11-04",57.093,57.1527,54.7357,55.3524,11622700.0],["2025-11-05",55.9989,58.6844,55.7303,58.2269,8311000.0],["2025-11-06",57.5903,58.5551,56.8543,57.5008,6605400.0],["2025-11-07",56.5559,59.8482,55.9293,58.5651,8748700.0],["2025-11-10",59.5796,60.2858,57.7196,58.2468,7918200.0],["2025-11-11",58.1374,58.5651,57.0433,57.4312,5693800.0],["2025-11-12",57.9384,60.3356,57.7992,60.1565,9805400.0],["2025-11-13",60.0471,61.0915,59.142,59.5896,8536100.0],["2025-11-14",57.9683,59.0723,57.7097,58.0976,5320800.0],["2025-11-17",57.839,58.0081,55.1236,55.4618,8424500.0],["2025-11-18",55.1236,57.1228,54.9744,56.8244,6441800.0],["2025-11-19",57.4809,57.8987,56.0685,56.5658,5538400.0],["2025-11-20",57.4113,57.9285,55.3921,55.6706,6229000.0],["2025-11-21",56.5559,59.1917,56.2973,58.2567,9568000.0],["2025-11-24",58.7541,60.4151,57.8887,60.3455,9994900.0],["2025-11-25",60.1864,62.484,60.1864,61.8176,7753400.0],["2025-11-26",62.0563,64.4634,61.7679,63.9263,8122000.0],["2025-11-28",64.2246,64.6225,63.7572,63.7572,3476200.0],["2025-12-01",63.051,64.6225,62.663,63.8069,7252600.0],["2025-12-02",64.0556,65.3784,63.4787,64.7916,7337600.0],["2025-12-03",64.7717,67.2583,64.7717,67.129,10140600.0],["2025-12-04",67.2384,67.696,66.5123,66.8804,9455900.0],["2025-12-05",66.393,67.3876,65.9454,66.7411,7895600.0],["2025-12-08",67.318,67.3876,65.6967,66.8605,9235500.0],["2025-12-09",66.3532,67.9148,65.9454,67.0495,7340400.0],["2025-12-10",67.328,69.5759,66.9003,69.556,11823200.0],["2025-12-11",69.0587,70.3418,68.8199,70.1826,9134700.0],["2025-12-12",70.5705,71.2071,69.2476,69.4366,7937900.0],["2025-12-15",70.3815,71.2568,69.7648,70.8888,7993300.0],["2025-12-16",71.0977,71.9531,69.7251,70.7595,10443600.0],["2025-12-17",70.5606,71.5652,69.1382,69.3471,7222300.0],["2025-12-18",70.4412,70.6103,69.6256,69.7748,5988000.0],["2025-12-19",69.8643,70.8689,69.6455,70.6799,16154200.0],["2025-12-22",71.1176,71.7343,70.7893,71.6746,5141600.0],["2025-12-23",71.406,71.5154,69.9638,70.1229,6050300.0],["2025-12-24",70.1329,70.8092,69.9041,70.5805,1821800.0],["2025-12-26",70.4512,70.8291,70.0334,70.4711,2892400.0],["2025-12-29",69.735,70.1925,68.4221,69.1581,5262500.0],["2025-12-30",69.1183,69.4764,68.7304,68.9691,3807600.0],["2025-12-31",69.0388,69.3272,68.5414,69.0288,3233400.0],["2026-01-02",69.4764,69.6256,68.1336,68.6906,5115400.0],["2026-01-05",69.0487,72.4604,68.9592,71.4359,9263200.0],["2026-01-06",71.595,72.7687,70.7496,71.8337,7717900.0],["2026-01-07",72.3509,72.6792,71.1474,71.2668,6399700.0],["2026-01-08",71.0678,71.9431,70.859,70.9087,4981800.0],["2026-01-09",71.5055,72.5598,70.7794,71.9232,7971400.0],["2026-01-12",70.4213,70.9982,69.2377,70.6501,10736400.0],["2026-01-13",67.7358,70.9883,67.7358,68.9592,18342700.0],["2026-01-14",69.0189,70.3815,67.1887,68.1237,9529700.0],["2026-01-15",68.7802,70.9982,68.6906,70.9584,8223800.0],["2026-01-16",70.9883,71.2867,69.6952,70.0533,7580100.0],["2026-01-20",68.4121,69.0885,66.4925,67.0992,7740400.0],["2026-01-21",68.0839,69.5659,67.7954,68.5812,9791200.0],["2026-01-22",69.4068,70.9485,68.0143,68.5812,6874500.0],["2026-01-23",67.9049,68.1137,67.1191,67.5965,6400300.0],["2026-01-26",67.3578,67.7557,66.6416,67.139,6981900.0],["2026-01-27",67.7656,67.9347,65.1994,65.7862,8097200.0],["2026-01-28",66.6516,66.8505,65.3287,65.4779,6165800.0],["2026-01-29",65.458,66.2139,64.1252,66.1841,9613500.0],["2026-01-30",65.8459,66.582,64.8214,65.5376,6680600.0],["2026-02-02",66.393,69.1283,65.7266,68.7105,10090600.0],["2026-02-03",69.4764,71.0977,69.1581,70.0632,10014800.0],["2026-02-04",70.2124,71.5552,68.0342,70.481,9912000.0],["2026-02-05",70.0334,70.6203,68.8398,69.4068,5655000.0],["2026-02-06",70.103,75.2553,69.8842,74.947,13466800.0],["2026-02-09",74.7978,75.315,74.1015,74.5989,7613200.0],["2026-02-10",74.2308,75.0763,74.0419,74.0617,6635000.0],["2026-02-11",74.6884,75.9814,70.4909,71.038,9527800.0],["2026-02-12",71.6149,72.2216,67.3677,69.1283,9989100.0],["2026-02-13",69.4167,70.1627,67.9745,68.631,7381300.0],["2026-02-17",69.1283,71.0181,69.0785,70.4711,6936100.0],["2026-02-18",68.81,71.3364,67.6363,70.7297,7742200.0],["2026-02-19",69.5759,69.6157,66.8804,67.0793,8628200.0],["2026-02-20",66.95,69.546,66.4924,69.0686,7665200.0],["2026-02-23",68.2331,69.3471,65.9454,66.5223,8154600.0],["2026-02-24",66.6416,69.6853,66.4527,68.8597,9027600.0],["2026-02-25",69.6256,69.7251,68.243,69.0089,4899500.0],["2026-02-26",69.9943,71.3707,69.4258,70.3234,7271100.0],["2026-02-27",67.5707,67.5707,65.1871,65.5262,12371500.0],["2026-03-02",62.7635,64.6285,61.437,64.08,11728000.0],["2026-03-03",62.3246,65.4763,60.9882,64.4291,11508500.0],["2026-03-04",64.6984,65.7256,63.5514,63.6611,9415200.0],["2026-03-05",61.8359,62.2449,59.0134,61.1478,20671100.0],["2026-03-06",59.163,59.8113,58.3153,58.8539,23029000.0],["2026-03-09",57.4077,60.4795,55.1337,60.4197,28401600.0],["2026-03-10",59.8911,61.3871,58.3153,59.1132,24287100.0],["2026-03-11",59.3725,59.552,57.4875,58.9835,13719700.0],["2026-03-12",57.2182,58.3153,57.0985,57.7867,15013600.0],["2026-03-13",58.435,58.8938,57.5473,58.6245,12554000.0],["2026-03-16",59.2129,60.9483,58.9835,60.679,14465500.0],["2026-03-17",63.2921,65.1472,62.6837,64.6585,24657100.0],["2026-03-18",64.08,64.8579,63.4616,63.6412,11810200.0],["2026-03-19",62.6139,65.5461,62.6139,64.838,12368100.0],["2026-03-20",64.5787,64.7382,62.5141,63.2721,17890100.0],["2026-03-23",66.344,66.5534,64.838,64.9577,18189300.0],["2026-03-24",63.8307,66.7928,63.3719,66.4736,14678300.0],["2026-03-25",66.8327,68.4185,66.8327,67.8101,13239800.0],["2026-03-26",67.2017,67.85,66.344,66.6831,11104600.0],["2026-03-27",65.8553,66.4836,64.2994,64.6585,11844400.0],["2026-03-30",64.2894,64.8878,62.7834,63.0228,14631800.0],["2026-03-31",63.7808,67.2117,63.701,66.3041,17749200.0],["2026-04-01",66.8327,68.1392,66.723,67.4211,12564300.0],["2026-04-02",64.7283,67.2117,64.0002,66.5834,11240500.0],["2026-04-06",66.3839,67.6405,65.7655,66.6033,8207800.0],["2026-04-07",65.7855,66.4138,64.8779,65.4464,16273700.0],["2026-04-08",72.8068,73.9937,67.8999,67.8999,20679500.0],["2026-04-09",67.461,68.9571,66.0348,67.6505,11636400.0],["2026-04-10",67.9697,68.4484,67.2017,67.6405,8040800.0],["2026-04-13",66.723,66.9823,65.586,66.8726,8593800.0],["2026-04-14",68.4185,71.989,67.8999,71.5103,16227100.0],["2026-04-15",71.3706,73.2058,70.6825,71.7995,12333500.0],["2026-04-16",71.6798,72.737,69.4857,69.7051,8826100.0],["2026-04-17",74.2231,74.8215,71.1313,71.5302,12765600.0],["2026-04-20",70.862,72.0588,70.4032,71.0216,7616700.0],["2026-04-21",70.3135,71.5901,69.4059,70.0342,9904800.0],["2026-04-22",70.3035,70.6127,67.8999,68.229,7763600.0],["2026-04-23",68.2988,70.094,67.2815,68.1891,8670600.0],["2026-04-24",68.588,69.3959,67.8101,68.2689,5999500.0],["2026-04-27",68.5681,69.4657,68.0195,68.0195,6457200.0],["2026-04-28",67.5907,68.209,66.6631,67.0421,7020800.0],["2026-04-29",66.5235,67.0222,65.6458,66.0946,8098700.0],["2026-04-30",67.1219,68.1492,66.8726,67.8101,6294400.0],["2026-05-01",68.1193,70.5628,67.4211,68.7975,9132000.0],["2026-05-04",68.4883,70.2037,67.6904,68.3187,8584400.0],["2026-05-05",68.7476,71.1413,68.7277,70.6725,8247000.0],["2026-05-06",74.1832,74.5522,72.5376,73.1459,9503800.0],["2026-05-07",74.0436,74.7716,72.1087,72.9165,8301300.0],["2026-05-08",73.2357,73.7344,72.5076,73.136,5073200.0],["2026-05-11",72.8567,72.8866,70.9019,71.0116,6681700.0],["2026-05-12",70.3234,70.8121,69.8248,70.5229,5532700.0],["2026-05-13",70.3035,71.1413,69.9345,70.862,4530500.0],["2026-05-14",72.0,72.54,71.01,71.55,5877500.0],["2026-05-15",70.53,70.98,69.56,70.23,7336100.0],["2026-05-18",71.06,72.53,69.48,70.24,6781900.0],["2026-05-19",69.22,69.22,67.76,67.76,5735900.0],["2026-05-20",68.65,74.95,68.16,74.12,11954600.0],["2026-05-21",72.9,75.7,72.61,75.65,8298200.0],["2026-05-22",76.03,77.1,75.51,76.14,6437100.0],["2026-05-26",78.2,79.59,78.01,79.39,9492400.0],["2026-05-27",80.75,83.76,80.75,81.8,11966100.0],["2026-05-28",80.9,83.0,80.34,82.49,7700700.0],["2026-05-29",82.94,83.83,82.36,82.48,8224600.0],["2026-06-01",81.07,81.84,79.3,81.47,7337000.0],["2026-06-02",81.35,81.93,79.61,80.02,5198800.0],["2026-06-03",79.7,79.94,78.6,78.78,5275000.0],["2026-06-04",80.28,80.44,78.85,79.51,4843400.0],["2026-06-05",79.06,80.05,78.54,79.42,5067600.0],["2026-06-08",79.52,80.01,78.2,78.21,4692700.0],["2026-06-09",79.86,81.8,78.11,81.17,7695300.0],["2026-06-10",79.31,79.77,76.43,76.47,6647300.0],["2026-06-11",76.51,81.98,76.4,81.83,7975700.0],["2026-06-12",83.16,83.44,80.93,83.06,6867900.0],["2026-06-15",86.05,87.39,83.89,84.07,9785300.0],["2026-06-16",85.1,85.73,82.93,83.14,10288300.0],["2026-06-17",83.38,84.05,81.9,82.25,10340400.0],["2026-06-18",84.13,85.04,83.67,84.18,14843800.0],["2026-06-22",84.5,86.63,84.19,85.92,7497300.0],["2026-06-23",84.53,86.97,84.25,86.72,6895000.0],["2026-06-24",88.43,90.71,87.64,90.65,9590600.0],["2026-06-25",91.46,95.14,91.05,92.11,11815600.0],["2026-06-26",92.25,93.07,91.94,92.57,11457300.0],["2026-06-29",91.84,93.27,91.65,93.17,6427700.0],["2026-06-30",93.08,94.98,92.39,93.66,7617400.0],["2026-07-01",94.47,94.59,92.95,93.06,6114700.0],["2026-07-02",94.92,95.68,91.98,92.75,6074000.0],["2026-07-06",93.29,95.53,91.13,91.68,6342213.710885],["2026-07-07",91.48,92.2,88.17,88.63,8335136.474973],["2026-07-08",86.79,87.54,85.275,87.29,8719885.030388],["2026-07-09",87.99,89.59,87.72,89,9523452.760964],["2026-07-10",87.94,89.2,85.35,87.39,10942845.973731],["2026-07-13",87.93,88.08,85.5,86.19,8561952.183813],["2026-07-14",87.01,87.08,84.83,85.51,6727240.81423],["2026-07-15",86.16,86.44,85.31,85.96,6788822.241141],["2026-07-16",85.3,87.19,85.0267,86.7,5881838.592865],["2026-07-17",84.78,86.02,83.56,84.17,6459287.458206],["2026-07-20",84.79,85.5,83.815,84.54,6624007.258208],["2026-07-21",85,85.33,83.8113,84.63,4028272.070544],["2026-07-22",83.52,84.595,82.9,83.52,5134055.840945],["2026-07-23",81.06,82.1,80.6402,81.97,8052908.076999],["2026-07-24",82.66,86.01,82.435,85.06,5457631.268442],["2026-07-27",86.87,88.57,85.74,86.67,7589204.343874],["2026-07-28",86.91,89.69,86.23,89.37,7199768.329183],["2026-07-29",87.13,88.51,86.12,86.25,5457578.228063],["2026-07-30",87.83,89.26,86.2,88.59,5714968.804005],["2026-07-31",88.02,88.58,87.32,87.44,4766584.411407],["2026-08-03",89.2,91.93,89.2,91.59,5476799.18911],["2026-08-04",93.04,94.08,91.895,92.77,5166677.861178],["2026-08-05",93.4,95.01,93.06,93.14,5014807.206019],["2026-08-06",92.5,93.3,91.92,91.98,5230170.456976],["2026-08-07",92.3,92.44,90.8501,91.34,3383943.45582],["2026-08-10",90.34,90.51,89.52,90,806549.3209],["2026-08-11",89.99,90.905,88.93,90.41,2931082.79141],["2026-08-12",90.76,91.25,88.5,89.93,3192685.932653],["2026-08-13",91.45,92.21,90.83,91.31,3552585.231445],["2026-08-14",91.04,91.355,89.06,89.35,4455676.121269]]}