{"t":"FLR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-12-01",7.9794,10.6867,7.9794,10.2592,23200.0],["2000-12-04",10.5442,11.3992,10.3542,11.3992,31000.0],["2000-12-05",11.7791,11.7791,11.3992,11.4941,12800.0],["2000-12-06",11.3992,11.5416,11.3992,11.3992,10400.0],["2000-12-07",11.3992,11.3992,11.2567,11.2567,2600.0],["2000-12-08",11.3517,11.3992,11.3517,11.3992,4200.0],["2000-12-11",11.3517,11.5416,11.2567,11.5416,32600.0],["2000-12-12",11.3042,11.4941,11.3042,11.4941,3600.0],["2000-12-13",11.5891,11.6841,11.5891,11.6841,2400.0],["2000-12-14",11.6366,11.6366,11.5891,11.5891,2800.0],["2000-12-15",11.4467,11.4941,11.2092,11.2092,83000.0],["2000-12-18",11.2092,11.4941,11.2092,11.4941,23200.0],["2000-12-19",11.3992,11.5891,11.3992,11.4941,3600.0],["2000-12-20",11.3992,11.3992,11.1142,11.2092,42400.0],["2000-12-21",11.1617,11.1617,10.9242,10.9717,243400.0],["2000-12-22",11.2092,12.5866,11.2092,12.3966,585200.0],["2000-12-26",12.3728,12.4916,12.2066,12.2778,278600.0],["2000-12-27",12.3253,12.5628,12.3253,12.5628,421000.0],["2000-12-28",12.4203,12.6341,12.3966,12.6103,316200.0],["2000-12-29",12.5628,12.6578,12.0641,12.5628,539800.0],["2001-01-02",12.5391,13.1565,12.5391,13.014,570400.0],["2001-01-03",13.2515,13.3465,13.0378,13.204,824200.0],["2001-01-04",13.1565,13.204,13.014,13.1565,525200.0],["2001-01-05",13.0853,13.1803,12.7291,12.7765,1357600.0],["2001-01-08",12.919,12.9428,12.7291,12.8003,1843600.0],["2001-01-09",12.7053,12.7766,12.6578,12.7528,422200.0],["2001-01-10",12.6578,12.7766,12.6341,12.7528,414200.0],["2001-01-11",12.7528,12.8003,12.6103,12.7053,523400.0],["2001-01-12",12.6578,12.7053,12.6341,12.6341,802600.0],["2001-01-16",12.4441,12.5866,12.4441,12.5391,541000.0],["2001-01-17",12.5391,12.824,12.4916,12.7053,410600.0],["2001-01-18",12.6341,12.7528,12.5628,12.7053,798200.0],["2001-01-19",12.6103,12.6816,12.4678,12.5153,511200.0],["2001-01-22",12.3253,12.4916,12.2303,12.3253,368400.0],["2001-01-23",12.2541,12.3966,12.1591,12.3966,583000.0],["2001-01-24",12.3491,12.4203,12.1591,12.3728,479800.0],["2001-01-25",12.3491,12.6341,12.3491,12.6103,408200.0],["2001-01-26",12.6103,12.7053,12.5628,12.6103,645400.0],["2001-01-29",12.5467,12.6075,12.4441,12.4707,772400.0],["2001-01-30",12.3757,12.3757,12.0451,12.0907,377200.0],["2001-01-31",11.8551,12.3643,11.8551,12.3263,633200.0],["2001-02-01",12.0071,13.679,12.0071,13.1128,1433400.0],["2001-02-02",13.071,13.394,12.957,12.9646,1039600.0],["2001-02-05",12.8886,13.432,12.805,12.805,665000.0],["2001-02-06",12.6113,13.3712,12.6113,13.3028,726600.0],["2001-02-07",13.3028,13.85,13.3028,13.7626,829800.0],["2001-02-08",13.679,14.4427,13.6372,14.4427,1198400.0],["2001-02-09",14.2983,14.6365,14.173,14.6365,755000.0],["2001-02-12",14.6365,14.9975,14.5377,14.9709,781600.0],["2001-02-13",14.6669,15.1609,14.6137,14.8911,968800.0],["2001-02-14",14.7049,14.8569,14.6099,14.7049,559000.0],["2001-02-15",14.7809,14.9823,14.7657,14.8873,502200.0],["2001-02-16",14.4389,14.5529,14.1502,14.2641,446000.0],["2001-02-20",14.2527,14.3971,13.755,13.755,402600.0],["2001-02-21",13.755,13.8918,13.7056,13.717,363600.0],["2001-02-22",13.717,13.964,13.5536,13.9488,635600.0],["2001-02-23",13.9488,14.116,13.945,14.078,913000.0],["2001-02-26",14.2489,15.1989,14.2489,15.0089,2160800.0],["2001-02-27",14.6289,14.8113,14.5643,14.6213,835800.0],["2001-02-28",14.4389,14.8949,14.4275,14.4845,804800.0],["2001-03-01",14.7239,14.8189,14.1996,14.5339,734800.0],["2001-03-02",14.4959,15.3889,14.4579,15.3547,1102600.0],["2001-03-05",15.5788,17.8587,15.2749,17.6117,2998800.0],["2001-03-06",16.9087,17.3951,15.9588,16.3616,3856400.0],["2001-03-07",16.1488,17.2127,16.1488,17.0227,2447200.0],["2001-03-08",16.9847,18.0487,16.9847,17.7637,2596400.0],["2001-03-09",17.4787,17.8549,17.4065,17.7979,2293600.0],["2001-03-12",17.5737,17.8587,17.4977,17.5585,1365600.0],["2001-03-13",17.6348,17.711,16.815,17.1581,1012200.0],["2001-03-14",16.9675,17.2916,16.2049,16.3841,1622000.0],["2001-03-15",16.4718,17.1848,16.4337,17.1429,1240600.0],["2001-03-16",16.9103,16.9103,16.6167,16.815,1990600.0],["2001-03-19",16.8531,17.1009,16.5862,16.6396,776200.0],["2001-03-20",16.6625,16.815,16.5671,16.5709,533000.0],["2001-03-21",16.6815,16.6815,16.0715,16.1591,597000.0],["2001-03-22",16.0638,16.2392,15.0229,15.3737,853000.0],["2001-03-23",15.5948,15.9189,15.5186,15.7893,881000.0],["2001-03-26",15.7092,16.0715,15.6711,15.8389,558000.0],["2001-03-27",15.8617,15.9723,15.7855,15.9685,676000.0],["2001-03-28",16.1592,16.2812,16.0295,16.0448,758400.0],["2001-03-29",16.0448,17.345,16.0448,17.2611,3210400.0],["2001-03-30",17.4441,17.5394,16.9294,16.9675,3574000.0],["2001-04-02",16.6625,16.998,16.2812,16.4832,1173400.0],["2001-04-03",16.5099,16.5862,15.652,15.7969,673800.0],["2001-04-04",15.7969,16.2049,15.7855,16.0981,965400.0],["2001-04-05",16.2621,16.3917,16.0676,16.1363,302600.0],["2001-04-06",16.1096,16.1363,15.4843,15.6215,361800.0],["2001-04-09",15.633,16.0715,15.633,16.0028,563600.0],["2001-04-10",16.0562,16.3956,16.0333,16.2774,798800.0],["2001-04-11",16.2011,16.2621,15.9723,16.0333,447000.0],["2001-04-12",15.9761,16.243,15.8694,16.0753,370000.0],["2001-04-16",16.2621,16.815,16.2621,16.7768,641800.0],["2001-04-17",16.6815,16.9827,16.6243,16.9675,950400.0],["2001-04-18",16.9103,17.3297,16.9103,17.2497,1656400.0],["2001-04-19",17.2535,17.284,17.0209,17.1581,452000.0],["2001-04-20",17.2535,17.345,17.12,17.2077,642800.0],["2001-04-23",16.6815,17.3678,16.6815,17.3678,825600.0],["2001-04-24",17.4632,18.6604,17.4632,18.3783,2779800.0],["2001-04-25",18.1114,19.7128,18.1114,19.7128,3340000.0],["2001-04-26",19.8272,20.7804,19.8119,20.6851,3440400.0],["2001-04-27",20.666,21.0588,20.2085,21.0283,1261600.0],["2001-04-30",20.9329,20.9367,19.9263,20.0979,2507000.0],["2001-05-01",20.1322,20.8948,19.6365,20.8376,1268800.0],["2001-05-02",20.5898,20.7804,19.6213,19.7128,2498000.0],["2001-05-03",19.6747,19.6747,19.179,19.4459,1657200.0],["2001-05-04",19.0455,19.9797,18.6833,19.9797,1734200.0],["2001-05-07",19.9797,20.3038,19.7547,19.8196,1192000.0],["2001-05-08",19.9034,20.1132,19.7509,19.8615,1081600.0],["2001-05-09",19.9034,19.9988,19.526,19.7052,718600.0],["2001-05-10",19.8005,20.9291,19.7814,20.7232,1858000.0],["2001-05-11",20.7232,20.8948,20.3419,20.4983,817400.0],["2001-05-14",20.4029,20.6279,20.3991,20.5821,635200.0],["2001-05-15",20.361,20.5516,20.3534,20.4792,573800.0],["2001-05-16",20.5669,21.7336,20.4601,21.6955,3878000.0],["2001-05-17",21.7336,22.8203,21.7336,22.4962,3601800.0],["2001-05-18",22.42,22.5115,22.0044,22.3056,1690000.0],["2001-05-21",22.1912,22.4543,22.0768,22.4238,1559600.0],["2001-05-22",22.4238,24.0977,22.42,23.8879,2849200.0],["2001-05-23",23.8841,23.8841,22.9805,23.0834,1443000.0],["2001-05-24",23.1254,23.2817,22.0044,23.0872,1561200.0],["2001-05-25",23.0682,23.1444,22.1721,22.2103,792400.0],["2001-05-29",22.2103,22.4962,21.8862,22.195,711600.0],["2001-05-30",22.0997,22.3933,21.543,22.2179,1076400.0],["2001-05-31",22.2674,22.6869,22.1874,22.2369,1059800.0],["2001-06-01",22.3208,22.42,21.7146,22.0044,929400.0],["2001-06-04",22.0997,22.3246,21.8518,21.8862,777400.0],["2001-06-05",21.9243,21.9891,20.7804,20.8795,1387800.0],["2001-06-06",20.8795,20.8795,20.0178,20.1322,1088600.0],["2001-06-07",19.9225,20.2885,19.8272,20.1131,1584200.0],["2001-06-08",20.2085,20.5326,20.0483,20.2657,851200.0],["2001-06-11",20.3229,20.3953,19.7357,19.8691,686600.0],["2001-06-12",19.7738,20.014,19.6175,19.8806,923000.0],["2001-06-13",19.9416,20.8643,19.9416,20.6355,1151000.0],["2001-06-14",20.7308,20.7308,20.2466,20.483,1173000.0],["2001-06-15",20.056,20.4944,19.8501,20.2085,1994800.0],["2001-06-18",20.1358,20.5527,20.0823,20.3385,855000.0],["2001-06-19",20.4991,20.9772,19.914,19.914,832600.0],["2001-06-20",19.9637,20.3041,17.1948,17.2101,3978400.0],["2001-06-21",17.2101,18.6787,17.1566,18.6557,4742000.0],["2001-06-22",16.8276,17.4013,16.5523,17.2254,7063200.0],["2001-06-25",17.321,17.669,16.6288,16.7129,1358800.0],["2001-06-26",16.254,17.0189,16.254,16.7703,1171600.0],["2001-06-27",16.6747,16.9806,16.4682,16.7053,697400.0],["2001-06-28",16.7053,17.2483,16.4643,16.8506,1080400.0],["2001-06-29",16.8276,17.6499,16.8276,17.2675,1578200.0],["2001-07-02",17.3631,17.4204,17.321,17.3822,1079000.0],["2001-07-03",17.3631,17.4396,17.2445,17.3975,753200.0],["2001-07-05",17.2101,17.2101,15.1831,15.2826,2851400.0],["2001-07-06",15.6803,16.3305,15.3935,16.1737,2830800.0],["2001-07-09",16.1507,16.1737,15.3935,15.6841,1673400.0],["2001-07-10",15.8715,15.9863,15.6038,15.6956,544200.0],["2001-07-11",15.6421,15.7033,14.9613,15.034,1098400.0],["2001-07-12",15.4508,15.7874,15.1831,15.2979,1530600.0],["2001-07-13",15.2979,15.5044,15.1449,15.2902,893000.0],["2001-07-16",15.3361,15.4661,14.074,14.3685,1478000.0],["2001-07-17",14.3685,14.4565,13.443,13.5004,3543200.0],["2001-07-18",13.6151,15.1258,13.6151,15.0684,1278000.0],["2001-07-19",15.0301,15.753,15.0301,15.3361,1107000.0],["2001-07-20",15.2979,15.3552,15.1258,15.2137,507000.0],["2001-07-23",15.2022,15.4126,14.533,14.6859,713000.0],["2001-07-24",14.6859,14.8007,13.9975,14.25,1432200.0],["2001-07-25",14.2461,14.4297,14.0167,14.2117,760800.0],["2001-07-26",14.1888,14.38,13.8446,14.3417,842200.0],["2001-07-27",14.4373,14.8772,14.2499,14.7548,704200.0],["2001-07-30",14.751,14.9384,14.751,14.8351,969600.0],["2001-07-31",14.8313,15.4126,14.8198,15.1181,651200.0],["2001-08-01",15.1066,15.2214,14.3226,14.3953,2857600.0],["2001-08-02",14.5712,15.0416,14.3417,14.9766,1342000.0],["2001-08-03",15.0301,15.2214,14.7624,15.0225,1528600.0],["2001-08-06",14.8389,14.9728,14.4565,14.7242,687600.0],["2001-08-07",14.6668,14.8007,14.3953,14.4029,476000.0],["2001-08-08",14.1505,14.5253,13.8752,14.3456,1411000.0],["2001-08-09",14.2691,14.6859,14.1964,14.5253,553600.0],["2001-08-10",14.4947,14.816,14.2308,14.5789,252000.0],["2001-08-13",14.5521,14.6859,14.3494,14.5253,608000.0],["2001-08-14",14.6094,14.793,14.5483,14.7548,953200.0],["2001-08-15",14.7433,14.7624,14.0932,14.5559,831000.0],["2001-08-16",14.533,15.0646,14.2882,15.0531,341600.0],["2001-08-17",15.0148,15.0148,14.4947,14.728,548800.0],["2001-08-20",14.7701,15.2023,14.7242,15.0837,432800.0],["2001-08-21",15.2214,15.9671,15.2214,15.6038,734600.0],["2001-08-22",15.6191,15.9212,15.1793,15.9098,880800.0],["2001-08-23",15.9098,16.2922,15.7185,16.2157,1036600.0],["2001-08-24",16.2196,16.6364,16.1125,16.5676,599800.0],["2001-08-27",16.5676,17.1451,16.4873,16.9806,550200.0],["2001-08-28",16.9806,16.9806,16.3878,16.7359,835000.0],["2001-08-29",17.1527,17.5199,17.0495,17.2292,1007000.0],["2001-08-30",17.1221,17.4931,16.95,17.0227,789200.0],["2001-08-31",17.038,17.4204,16.9653,17.3363,601200.0],["2001-09-04",17.3746,17.4816,16.7894,16.8277,810800.0],["2001-09-05",16.8276,17.3631,16.5408,17.1336,1518400.0],["2001-09-06",16.9233,17.015,16.6861,16.732,329400.0],["2001-09-07",16.4452,16.5064,15.9595,15.971,375200.0],["2001-09-10",15.8907,16.4452,15.7797,16.254,312800.0],["2001-09-17",15.5476,16.469,15.3557,16.2463,586400.0],["2001-09-18",16.1235,16.1618,15.4094,15.6052,362000.0],["2001-09-19",15.7012,15.7396,13.8585,14.323,911400.0],["2001-09-20",13.9391,14.2002,13.5091,13.8854,954000.0],["2001-09-21",13.6665,14.1656,13.4554,13.8431,711600.0],["2001-09-24",14.3,14.9334,14.012,14.1848,902000.0],["2001-09-25",14.1848,14.1848,13.8086,14.0389,809000.0],["2001-09-26",14.0581,14.6647,13.9391,14.3959,771600.0],["2001-09-27",14.4919,14.5879,14.1579,14.4574,460000.0],["2001-09-28",14.4766,14.991,14.3576,14.7798,508800.0],["2001-10-01",14.7837,15.3173,14.7798,14.9718,676400.0],["2001-10-02",15.0486,15.444,14.6071,15.0332,620800.0],["2001-10-03",15.0447,16.588,15.0447,16.5227,761200.0],["2001-10-04",16.5227,17.5822,16.3154,16.9565,1101600.0],["2001-10-05",16.8145,16.8145,15.7396,16.1849,876200.0],["2001-10-08",16.1849,16.2386,15.8547,16.2348,297600.0],["2001-10-09",16.4882,17.4287,16.3538,17.3097,863200.0],["2001-10-10",17.2751,17.5439,17.16,17.3327,795400.0],["2001-10-11",17.5822,18.2157,17.3365,18.0352,1026400.0],["2001-10-12",18.0391,18.35,17.2751,17.4671,677800.0],["2001-10-15",17.5439,17.6283,17.2559,17.5439,256600.0],["2001-10-16",17.6398,18.0084,17.5669,17.7665,186600.0],["2001-10-17",17.8126,18.1389,17.0256,17.1254,469200.0],["2001-10-18",17.0832,17.1715,16.6033,16.6878,321000.0],["2001-10-19",16.6225,16.6878,16.1618,16.4997,453800.0],["2001-10-22",16.6609,17.2751,16.6609,17.1868,383000.0],["2001-10-23",17.1907,17.3097,16.5304,16.6609,366400.0],["2001-10-24",16.6801,16.6955,16.373,16.6302,224800.0],["2001-10-25",16.5457,17.6283,16.2578,17.5822,345200.0],["2001-10-26",17.3711,17.7934,16.9719,17.5247,422600.0],["2001-10-29",17.5247,17.5247,17.1292,17.2252,331000.0],["2001-10-30",16.6033,16.6033,15.5476,15.6167,911400.0],["2001-10-31",14.7798,15.7012,13.9545,14.2885,3814400.0],["2001-11-01",14.5879,14.6378,13.8777,14.4535,1293400.0],["2001-11-02",14.4535,14.9603,14.3384,14.8297,1141800.0],["2001-11-05",14.9065,15.1637,14.8374,15.0946,991200.0],["2001-11-06",15.1253,15.1944,14.8182,15.1906,413800.0],["2001-11-07",15.2021,16.181,14.9871,16.1426,572400.0],["2001-11-08",16.1426,16.181,15.5015,15.6436,688000.0],["2001-11-09",15.6436,15.6436,14.7798,14.9795,784400.0],["2001-11-12",15.0294,15.7012,14.8566,15.6052,276600.0],["2001-11-13",15.7396,16.6724,15.3557,16.3192,1002200.0],["2001-11-14",16.3231,16.5035,14.7798,15.1522,994800.0],["2001-11-15",15.1829,15.3557,14.6647,14.8182,556400.0],["2001-11-16",14.4919,14.6186,13.7548,14.1311,1992600.0],["2001-11-19",14.204,14.4689,13.9545,14.4113,455400.0],["2001-11-20",14.2232,14.8528,14.2232,14.8182,513400.0],["2001-11-21",14.8221,14.8796,14.1656,14.5111,313000.0],["2001-11-23",14.4919,14.6071,14.2193,14.5533,80000.0],["2001-11-26",14.6263,14.9334,14.227,14.8643,426800.0],["2001-11-27",14.9603,15.1829,14.5648,15.1023,362600.0],["2001-11-28",14.8758,14.9718,14.6647,14.8912,632600.0],["2001-11-29",14.9718,15.3979,14.3959,14.4766,1221400.0],["2001-11-30",14.4919,14.9718,14.4919,14.5303,401800.0],["2001-12-03",14.4919,14.6685,14.346,14.6263,566400.0],["2001-12-04",14.6263,15.1253,14.6263,15.1023,214800.0],["2001-12-05",15.1407,15.4516,15.1407,15.3365,475800.0],["2001-12-06",15.3365,15.5092,15.0678,15.1445,450400.0],["2001-12-07",15.1445,15.1637,14.7798,14.9449,639400.0],["2001-12-10",14.9449,15.0678,14.7223,14.8336,343800.0],["2001-12-11",14.8336,15.2251,14.8144,15.1676,441400.0],["2001-12-12",15.1714,15.3365,13.3671,13.8086,3139200.0],["2001-12-13",13.6665,14.1848,13.5514,13.8969,1443400.0],["2001-12-14",13.7433,13.9737,13.3786,13.9353,1567200.0],["2001-12-17",13.7849,14.0664,13.6268,13.943,750000.0],["2001-12-18",14.0355,14.3401,13.9661,14.0432,466800.0],["2001-12-19",14.0355,15.0188,13.9777,14.5368,870600.0],["2001-12-20",14.4404,14.8375,14.2862,14.6178,560000.0],["2001-12-21",14.7103,14.7296,13.5497,13.6499,2173800.0],["2001-12-24",13.6499,14.1281,13.6461,13.8157,532200.0],["2001-12-26",13.7849,14.1319,13.7849,14.0394,281200.0],["2001-12-27",14.0779,14.236,13.7772,13.8929,483800.0],["2001-12-28",14.2669,14.3633,14.1666,14.3247,434200.0],["2001-12-31",14.5561,14.5561,13.9777,14.4211,596200.0],["2002-01-02",14.2476,14.3594,14.0047,14.2283,825800.0],["2002-01-03",14.2283,14.5561,13.9623,14.2823,531800.0],["2002-01-04",14.3209,14.6332,13.9237,14.5098,463000.0],["2002-01-07",14.479,14.5445,14.1088,14.3594,292200.0],["2002-01-08",14.3247,14.3787,13.8813,13.97,301400.0],["2002-01-09",14.0355,14.3054,13.9507,14.0664,510000.0],["2002-01-10",14.0355,14.051,13.8929,13.9546,581600.0],["2002-01-11",13.9545,13.9545,13.3684,13.727,963000.0],["2002-01-14",13.727,13.8427,13.5265,13.569,1024000.0],["2002-01-15",13.6114,13.6885,13.0446,13.2219,1326600.0],["2002-01-16",12.8209,13.0715,11.3981,11.4983,5340200.0],["2002-01-17",11.7798,12.6281,11.6449,12.4045,3370000.0],["2002-01-18",12.4045,12.5317,12.1461,12.1654,830200.0],["2002-01-22",12.2618,12.416,11.5677,11.7528,1119000.0],["2002-01-23",11.8377,12.2618,11.6641,12.0536,1477800.0],["2002-01-24",12.069,12.3119,11.8685,12.1731,661800.0],["2002-01-25",12.0883,12.4893,12.0304,12.4854,1499200.0],["2002-01-28",12.524,12.551,12.3389,12.4816,379400.0],["2002-01-29",12.4546,12.5703,12.1654,12.3428,667000.0],["2002-01-30",12.3004,12.5549,11.6641,12.3081,737600.0],["2002-01-31",12.3081,12.4623,12.1384,12.3582,1389400.0],["2002-02-01",12.3389,12.3582,11.8955,12.1924,867800.0],["2002-02-04",12.1461,12.1461,11.4713,11.5639,403600.0],["2002-02-05",11.5639,11.6333,11.1937,11.4559,680000.0],["2002-02-06",11.5485,11.5947,11.2785,11.4096,537400.0],["2002-02-07",11.3132,11.5446,11.2207,11.4366,775600.0],["2002-02-08",11.722,12.4199,11.722,12.2232,1189600.0],["2002-02-11",12.9944,13.5921,12.5317,13.4494,1607400.0],["2002-02-12",13.5651,13.5651,12.6705,13.0176,1263200.0],["2002-02-13",13.0137,13.2643,12.8595,13.2219,522800.0],["2002-02-14",13.3183,13.5535,13.2065,13.5342,710800.0],["2002-02-15",13.5728,13.835,13.5034,13.6654,442800.0],["2002-02-19",13.569,13.7463,13.515,13.6307,296600.0],["2002-02-20",13.5535,13.7155,13.2258,13.4687,516800.0],["2002-02-21",13.4726,14.0779,13.3415,13.9738,653000.0],["2002-02-22",13.9006,14.479,13.7656,14.4096,616800.0],["2002-02-25",14.2283,15.1152,14.2283,14.9532,804400.0],["2002-02-26",14.9417,15.2694,14.2669,14.7489,927000.0],["2002-02-27",14.7489,15.4198,14.7489,15.3812,1100000.0],["2002-02-28",15.2694,15.4236,14.5136,14.6178,724800.0],["2002-03-01",14.5946,15.1345,14.1126,14.8067,713200.0],["2002-03-04",14.8067,15.5046,14.7681,15.4661,535200.0],["2002-03-05",15.4661,15.7167,14.9879,15.1113,555400.0],["2002-03-06",15.0766,15.655,14.9995,15.5355,605800.0],["2002-03-07",15.6787,16.2981,15.6594,16.0271,998600.0],["2002-03-08",16.1626,16.4297,15.9613,16.1123,765400.0],["2002-03-11",16.2594,16.5149,15.7755,15.9265,1325200.0],["2002-03-12",15.88,16.724,15.7949,16.6388,810800.0],["2002-03-13",16.724,17.0337,16.6272,16.6427,1046000.0],["2002-03-14",16.4917,16.6465,16.2013,16.4568,478200.0],["2002-03-15",16.4839,16.7278,16.1084,16.6659,676800.0],["2002-03-18",16.8014,16.9949,16.2981,16.573,366800.0],["2002-03-19",16.5691,17.0337,16.5072,16.9988,603200.0],["2002-03-20",16.6078,16.9833,16.4414,16.6117,478800.0],["2002-03-21",16.5652,16.6078,15.9884,16.3291,405000.0],["2002-03-22",16.24,16.5459,16.0658,16.3368,680600.0],["2002-03-25",16.3755,16.3755,15.76,15.8142,341400.0],["2002-03-26",15.7755,16.1897,15.7755,16.1007,478200.0],["2002-03-27",16.1394,16.2594,15.9884,16.0349,368800.0],["2002-03-28",16.0658,16.1975,15.5819,15.791,381000.0],["2002-04-01",15.791,16.2594,15.5045,15.9574,726800.0],["2002-04-02",15.9303,16.2013,15.7949,16.0387,533800.0],["2002-04-03",16.0465,16.1046,15.8955,15.9226,410000.0],["2002-04-04",15.9265,16.1859,15.7755,15.9845,240400.0],["2002-04-05",15.8916,16.2981,15.8916,16.0465,236200.0],["2002-04-08",15.9497,16.5343,15.8219,16.2942,365000.0],["2002-04-09",16.2207,16.5227,16.0852,16.3407,350400.0],["2002-04-10",16.3368,16.9756,16.3368,16.9291,396400.0],["2002-04-11",16.9175,17.0298,16.0852,16.3213,431200.0],["2002-04-12",16.3523,16.5885,16.0929,16.5459,253000.0],["2002-04-15",16.5769,16.6465,16.2788,16.4917,276000.0],["2002-04-16",16.5498,16.9795,16.2788,16.9756,636800.0],["2002-04-17",16.9756,17.2079,16.5149,16.7085,522400.0],["2002-04-18",16.7046,17.2737,16.6272,17.2543,350800.0],["2002-04-19",17.2659,17.4014,16.3755,16.6581,709000.0],["2002-04-22",16.724,16.8207,16.4414,16.4568,437000.0],["2002-04-23",16.5304,16.9795,16.4917,16.7588,484400.0],["2002-04-24",16.7588,17.1498,16.6698,16.9562,577800.0],["2002-04-25",16.8401,16.8401,16.2788,16.3213,572800.0],["2002-04-26",16.3368,16.453,15.8103,15.911,809800.0],["2002-04-29",15.9884,15.9884,15.6206,15.6555,615200.0],["2002-04-30",15.7368,16.3368,15.7368,16.0,430400.0],["2002-05-01",16.2594,16.4026,15.4077,15.9458,1092800.0],["2002-05-02",15.9304,16.1355,15.5819,16.0194,775000.0],["2002-05-03",16.0194,16.0271,15.4658,15.6013,648800.0],["2002-05-06",15.5974,15.6787,15.009,15.2142,710000.0],["2002-05-07",15.1367,15.4658,15.0283,15.2838,995200.0],["2002-05-08",15.3109,15.5393,14.9238,15.218,824200.0],["2002-05-09",14.8077,14.9045,14.5367,14.7922,1001800.0],["2002-05-10",14.8077,14.8077,14.1728,14.3664,1066200.0],["2002-05-13",14.3818,14.556,14.2463,14.3818,1128000.0],["2002-05-14",14.6335,14.9045,14.556,14.6412,1093600.0],["2002-05-15",14.6528,14.7031,14.3973,14.5677,1430400.0],["2002-05-16",14.5754,14.6528,13.894,13.956,1534000.0],["2002-05-17",13.956,14.0489,13.6386,13.9134,1669000.0],["2002-05-20",13.9366,14.1302,13.9173,13.9947,650800.0],["2002-05-21",13.9947,14.1108,13.7276,13.805,1039600.0],["2002-05-22",13.7624,13.8398,13.7237,13.7276,1446800.0],["2002-05-23",13.7276,14.6219,13.7276,14.6219,2118400.0],["2002-05-24",14.6219,14.7883,14.4012,14.4786,710000.0],["2002-05-28",14.5754,14.618,14.4244,14.5212,497400.0],["2002-05-29",14.556,14.6335,14.2463,14.2696,453800.0],["2002-05-30",14.2463,14.3973,13.9676,14.2115,768000.0],["2002-05-31",14.2502,14.8464,14.227,14.556,721400.0],["2002-06-03",14.5948,14.827,14.3509,14.4283,883600.0],["2002-06-04",14.3818,14.467,13.8553,13.925,705600.0],["2002-06-05",14.0528,14.285,14.0024,14.2115,566600.0],["2002-06-06",14.2893,14.437,14.1921,14.2504,508800.0],["2002-06-07",14.2426,14.3476,14.056,14.1298,850000.0],["2002-06-10",14.1337,14.3709,14.0365,14.2309,364200.0],["2002-06-11",14.2893,14.4292,13.8732,13.8927,459800.0],["2002-06-12",13.8927,14.3009,13.8149,14.2854,554800.0],["2002-06-13",14.2854,14.2854,14.0015,14.1921,606600.0],["2002-06-14",14.1921,14.4409,13.9782,14.3048,535200.0],["2002-06-17",14.3865,14.717,14.3476,14.6859,355600.0],["2002-06-18",14.7364,14.993,14.6509,14.7247,542200.0],["2002-06-19",14.7247,15.6074,14.717,15.1836,1430600.0],["2002-06-20",15.2419,15.3585,14.8531,14.9308,810800.0],["2002-06-21",14.9697,15.1602,14.6742,14.7364,934000.0],["2002-06-24",14.7753,15.2808,14.6081,15.0125,835400.0],["2002-06-25",14.9697,15.028,14.6198,14.6198,934400.0],["2002-06-26",14.6237,14.9658,14.5303,14.8725,747400.0],["2002-06-27",14.9503,15.0669,14.7831,15.0475,619000.0],["2002-06-28",15.0086,15.1641,14.8025,15.1447,1162000.0],["2002-07-01",15.1252,15.1641,14.6392,14.6431,719400.0],["2002-07-02",14.5809,14.6548,14.0171,14.1765,982800.0],["2002-07-03",14.1143,14.1143,12.905,13.7838,1216600.0],["2002-07-05",13.881,14.4292,13.8616,14.3165,349600.0],["2002-07-08",14.3165,14.402,14.0482,14.2893,510600.0],["2002-07-09",14.2115,14.3865,13.9043,13.9782,558400.0],["2002-07-10",13.9821,14.1532,13.6088,13.6866,853400.0],["2002-07-11",13.6477,13.6516,13.0489,13.2589,1434200.0],["2002-07-12",13.2978,13.4105,12.8506,13.0956,1041400.0],["2002-07-15",13.0256,13.0839,12.2285,13.0839,982800.0],["2002-07-16",13.1811,13.1811,12.4657,12.559,1282000.0],["2002-07-17",12.6562,13.1811,12.2713,12.4929,973600.0],["2002-07-18",12.7534,13.0061,12.4151,12.4735,866000.0],["2002-07-19",12.384,12.4423,11.1981,11.3187,1518000.0],["2002-07-22",11.3342,11.723,10.4594,11.062,1559400.0],["2002-07-23",11.2759,11.5092,11.1787,11.2292,2098800.0],["2002-07-24",11.0426,11.6414,10.9648,11.5481,2272200.0],["2002-07-25",11.5481,12.3762,11.2759,12.3101,1603800.0],["2002-07-26",12.3451,12.6329,12.0069,12.4501,718000.0],["2002-07-29",12.5473,13.0995,12.5473,13.08,692000.0],["2002-07-30",13.08,13.1967,12.6445,12.905,765000.0],["2002-07-31",12.9089,12.9089,12.3257,12.4812,1665200.0],["2002-08-01",12.4812,12.4968,12.0146,12.0691,1194800.0],["2002-08-02",12.0535,12.0574,11.3575,11.5675,1378000.0],["2002-08-05",11.3148,11.3536,10.8871,10.9493,1528400.0],["2002-08-06",10.9843,11.7697,10.9843,11.4975,834200.0],["2002-08-07",11.8202,11.8358,11.2176,11.6219,1256200.0],["2002-08-08",11.5869,12.1041,11.3925,11.8786,1084200.0],["2002-08-09",11.8786,12.1818,11.7541,11.9913,941600.0],["2002-08-12",11.898,12.1702,11.7852,12.0496,686200.0],["2002-08-13",11.9758,12.1507,11.5947,11.6258,849000.0],["2002-08-14",11.7619,11.8747,11.5325,11.7425,1719200.0],["2002-08-15",11.7425,12.2674,11.7425,12.1313,1151400.0],["2002-08-16",12.1235,12.2363,11.8591,11.9952,570600.0],["2002-08-19",11.9952,12.3646,11.9796,12.2946,502800.0],["2002-08-20",12.3063,12.3063,11.9252,12.0263,865400.0],["2002-08-21",11.6647,11.6686,10.6343,10.7549,6108800.0],["2002-08-22",10.8871,10.9648,10.5371,10.6732,3705200.0],["2002-08-23",10.6538,10.6926,10.3038,10.6227,2700800.0],["2002-08-26",10.6926,10.6926,10.1483,10.3894,3170800.0],["2002-08-27",10.4788,10.5643,10.3271,10.5177,1941400.0],["2002-08-28",10.5566,10.7704,10.4982,10.6926,1795200.0],["2002-08-29",10.5371,10.7315,10.4982,10.6965,1354600.0],["2002-08-30",10.5993,10.9609,10.5566,10.7549,820600.0],["2002-09-03",10.5566,10.5566,10.3427,10.4205,1075800.0],["2002-09-04",10.4282,10.6732,10.401,10.6654,819400.0],["2002-09-05",10.3816,10.751,10.3816,10.6654,1472600.0],["2002-09-06",10.8766,10.8766,10.6302,10.7084,590200.0],["2002-09-09",10.728,10.8844,10.5403,10.8297,747000.0],["2002-09-10",10.8532,10.8532,10.2782,10.4816,1575800.0],["2002-09-11",10.5598,10.7163,10.4816,10.5168,601200.0],["2002-09-12",10.3447,10.4621,10.2548,10.3643,902800.0],["2002-09-13",10.3095,10.5911,10.2861,10.5207,496200.0],["2002-09-16",10.5012,10.7945,10.4621,10.6224,850800.0],["2002-09-17",10.7554,10.8062,10.3408,10.3486,844600.0],["2002-09-18",10.3252,10.4699,10.1061,10.3838,676400.0],["2002-09-19",10.1687,10.3095,9.9732,10.1726,1383000.0],["2002-09-20",10.0514,10.2861,9.8949,10.0553,1497400.0],["2002-09-23",10.0553,10.1296,9.4843,9.6134,1269800.0],["2002-09-24",9.5625,9.5821,9.2066,9.3865,1303600.0],["2002-09-25",9.5234,9.7346,9.367,9.6916,794600.0],["2002-09-26",9.7111,10.1218,9.6016,10.0514,972600.0],["2002-09-27",10.0318,10.1883,9.6798,9.8754,781200.0],["2002-09-30",9.6212,9.6212,9.1597,9.5586,1323800.0],["2002-10-01",9.6016,10.1648,9.4374,10.1101,968400.0],["2002-10-02",10.1101,10.1648,9.0932,9.1988,1400800.0],["2002-10-03",9.367,9.543,9.0775,9.2692,1053800.0],["2002-10-04",9.2692,9.4647,8.7607,8.9446,789000.0],["2002-10-07",8.8663,8.9563,8.4009,8.4948,1450200.0],["2002-10-08",8.663,9.1988,8.44,9.1518,1068200.0],["2002-10-09",9.0932,9.0932,8.1702,8.2328,1018800.0],["2002-10-10",8.2132,8.3462,7.8456,8.1897,1703800.0],["2002-10-11",8.3696,8.5222,8.2132,8.4048,2310400.0],["2002-10-14",8.3696,8.5652,8.2562,8.354,1430000.0],["2002-10-15",8.7725,8.9367,8.6043,8.7529,1866600.0],["2002-10-16",8.8507,9.0932,8.3696,8.4518,1049200.0],["2002-10-17",8.7803,8.9563,8.6825,8.925,1435200.0],["2002-10-18",8.925,8.925,8.3696,8.5535,1028600.0],["2002-10-21",8.5417,8.8116,8.3305,8.7999,1349600.0],["2002-10-22",8.7803,8.8976,8.44,8.706,1181200.0],["2002-10-23",8.706,9.3435,8.6825,9.2144,982000.0],["2002-10-24",9.3044,9.5117,8.7216,8.8703,1221400.0],["2002-10-25",8.839,9.2692,8.8272,9.2418,994400.0],["2002-10-28",9.277,9.3161,8.6239,8.7647,1005000.0],["2002-10-29",8.6043,9.1127,8.5613,9.0658,993800.0],["2002-10-30",9.058,9.2105,8.8585,9.0423,1171600.0],["2002-10-31",8.9954,9.2692,8.9759,9.2496,716000.0],["2002-11-01",9.2105,9.4647,9.0736,9.3943,695200.0],["2002-11-04",9.5078,9.762,9.5038,9.6329,629800.0],["2002-11-05",9.6212,9.6603,9.4061,9.5821,529200.0],["2002-11-06",9.7776,10.2078,9.7268,9.9732,1797200.0],["2002-11-07",9.9732,10.0631,9.7893,9.9223,1322200.0],["2002-11-08",9.8558,9.9262,9.4843,9.7581,931400.0],["2002-11-11",9.6994,9.8793,9.6486,9.6525,636800.0],["2002-11-12",9.6994,9.9888,9.6603,9.8011,1036200.0],["2002-11-13",9.7033,10.0514,9.6798,9.7854,1104600.0],["2002-11-14",9.7893,9.7893,9.0932,9.4882,1819400.0],["2002-11-15",9.4882,9.8167,9.4647,9.6642,1238400.0],["2002-11-18",9.672,9.8324,9.3083,9.4334,809200.0],["2002-11-19",9.3474,9.4686,9.0736,9.1949,1467200.0],["2002-11-20",9.1949,9.8989,9.1714,9.8167,1023000.0],["2002-11-21",9.9145,10.3252,9.8754,10.0592,1206000.0],["2002-11-22",10.024,10.2274,9.938,9.9497,659600.0],["2002-11-25",10.0318,10.6576,10.0318,10.5403,1182200.0],["2002-11-26",10.2861,10.5246,10.2861,10.4816,1061200.0],["2002-11-27",10.5051,11.0683,10.5051,11.0018,1396800.0],["2002-11-29",11.0292,11.0878,10.6889,10.7241,550000.0],["2002-12-02",10.8336,10.9822,10.6928,10.8101,670600.0],["2002-12-03",10.7319,10.7397,10.5051,10.5051,592000.0],["2002-12-04",10.3838,10.638,10.3838,10.5324,479600.0],["2002-12-05",10.5012,10.5012,10.2861,10.4112,499000.0],["2002-12-06",10.242,10.5174,10.242,10.4309,611000.0],["2002-12-09",10.2892,10.423,10.0453,10.0886,748000.0],["2002-12-10",10.1515,10.3758,9.9154,10.3246,548400.0],["2002-12-11",10.2302,10.2814,10.1279,10.1515,657800.0],["2002-12-12",10.2302,10.7811,10.1437,10.6197,745200.0],["2002-12-13",10.5804,10.5804,10.1122,10.1633,694600.0],["2002-12-16",10.2302,10.8401,10.2302,10.8007,915800.0],["2002-12-17",10.8007,10.8007,10.2892,10.4073,841600.0],["2002-12-18",10.3483,10.848,10.2145,10.663,956000.0],["2002-12-19",10.604,10.8204,10.2302,10.3719,961000.0],["2002-12-20",10.3915,11.0368,10.1751,10.8755,2109200.0],["2002-12-23",10.8047,11.1195,10.4073,10.6237,1544600.0],["2002-12-24",10.604,11.3516,10.604,11.1824,1071800.0],["2002-12-26",11.1863,11.2886,10.844,10.9109,1031000.0],["2002-12-27",10.8794,11.0171,10.8047,10.848,504400.0],["2002-12-30",10.848,10.9778,10.6984,10.8598,808600.0],["2002-12-31",10.8598,11.0486,10.7496,11.0172,672200.0],["2003-01-02",11.0171,11.5326,10.8991,11.5129,967600.0],["2003-01-03",11.5129,11.6979,11.4106,11.5877,1205200.0],["2003-01-06",11.6074,11.7962,11.4775,11.7451,800000.0],["2003-01-07",11.7136,11.8985,11.6664,11.7608,709000.0],["2003-01-08",11.686,11.93,11.627,11.8198,683200.0],["2003-01-09",11.8238,11.9339,11.8238,11.9103,449800.0],["2003-01-10",11.4106,12.0402,11.4106,11.9182,1150000.0],["2003-01-13",11.9182,12.0205,11.45,11.5405,972800.0],["2003-01-14",11.5405,11.8631,11.4264,11.7844,765600.0],["2003-01-15",11.8828,11.9615,11.6074,11.7215,889000.0],["2003-01-16",11.7451,11.9812,11.7254,11.8985,512600.0],["2003-01-17",11.8434,11.8552,11.4185,11.568,842400.0],["2003-01-21",11.6467,11.7569,11.2375,11.2532,1328400.0],["2003-01-22",11.1352,11.3477,11.0958,11.1352,657000.0],["2003-01-23",11.2139,11.3319,11.1155,11.328,516000.0],["2003-01-24",11.3319,11.3713,10.9581,11.0408,570200.0],["2003-01-27",11.0408,11.1824,10.8558,10.8598,459200.0],["2003-01-28",10.9385,11.0171,10.7457,10.9148,619800.0],["2003-01-29",10.8362,10.9227,10.663,10.8204,787200.0],["2003-01-30",10.8125,10.907,10.7653,10.785,820400.0],["2003-01-31",10.8204,11.8041,10.7693,11.7018,1336800.0],["2003-02-03",11.7372,11.7844,11.3673,11.4106,848200.0],["2003-02-04",11.4106,11.568,11.2139,11.3359,917600.0],["2003-02-05",11.4303,11.5287,11.1549,11.1981,745800.0],["2003-02-06",11.1981,11.3791,10.9857,11.029,675600.0],["2003-02-07",11.0958,11.1863,10.8598,10.8598,390800.0],["2003-02-10",10.8598,11.1155,10.7732,11.0958,660200.0],["2003-02-11",11.2178,11.4696,10.9542,10.9817,872200.0],["2003-02-12",10.9778,11.0762,10.7142,10.7457,833200.0],["2003-02-13",10.7614,10.7614,10.486,10.6945,561400.0],["2003-02-14",10.6827,11.0565,10.6827,11.0408,1032600.0],["2003-02-18",11.2532,11.4696,11.0958,11.3241,748400.0],["2003-02-19",11.3123,11.3398,11.1509,11.206,479600.0],["2003-02-20",11.1942,11.1981,10.9463,11.0132,658600.0],["2003-02-21",11.0132,11.2572,10.8322,11.2257,446600.0],["2003-02-24",11.1942,11.2139,10.907,10.9699,611400.0],["2003-02-25",10.9188,11.1549,10.7535,11.1076,591800.0],["2003-02-26",11.0958,11.1706,10.8322,10.8598,737200.0],["2003-02-27",10.8598,11.0919,10.8598,11.0211,1310000.0],["2003-02-28",11.0132,11.2493,10.9581,11.1076,1208600.0],["2003-03-03",11.1431,11.2808,11.0565,11.0958,1239400.0],["2003-03-04",11.1549,11.2218,11.0604,11.1155,906600.0],["2003-03-05",11.1155,11.5483,11.1076,11.5483,1526000.0],["2003-03-06",11.5169,11.8946,11.4578,11.8631,2006800.0],["2003-03-07",11.8631,12.0213,11.8077,11.9501,1002600.0],["2003-03-10",11.9185,11.9264,11.5031,11.5902,861200.0],["2003-03-11",11.5704,11.7286,11.4478,11.4992,875400.0],["2003-03-12",11.4992,11.6693,11.4399,11.5506,960200.0],["2003-03-13",11.8275,12.496,11.78,12.4565,1890600.0],["2003-03-14",12.5198,13.1052,12.4604,12.7017,2898600.0],["2003-03-17",12.6701,13.4652,12.6187,13.3346,1934000.0],["2003-03-18",13.5482,13.5482,13.0775,13.1843,2060400.0],["2003-03-19",13.212,13.3109,13.0933,13.2001,1370200.0],["2003-03-20",13.1645,13.4256,12.8164,13.2674,1571000.0],["2003-03-21",13.5482,13.8449,13.4493,13.841,1697400.0],["2003-03-24",13.7658,13.7658,13.3069,13.4019,1657400.0],["2003-03-25",13.3663,13.5285,13.2516,13.4296,1419000.0],["2003-03-26",13.394,13.746,13.2911,13.572,1311000.0],["2003-03-27",13.5759,13.7262,12.8125,13.4889,1168400.0],["2003-03-28",13.4296,13.6471,13.299,13.5522,835800.0],["2003-03-31",13.5561,13.5561,13.2713,13.3228,930000.0],["2003-04-01",13.4217,13.7421,13.1883,13.6788,1195200.0],["2003-04-02",14.0427,14.2405,13.8449,14.2009,1873000.0],["2003-04-03",14.2998,14.2998,13.6867,13.9042,1494600.0],["2003-04-04",14.2405,14.2563,13.663,13.837,1286600.0],["2003-04-07",14.1416,14.2167,13.9438,14.019,1321800.0],["2003-04-08",14.0823,14.1851,13.8014,13.8172,1931600.0],["2003-04-09",13.8291,13.924,13.6669,13.6669,1266000.0],["2003-04-10",13.7025,14.284,13.6906,14.2167,1797600.0],["2003-04-11",14.4383,14.5925,13.746,13.8449,2062800.0],["2003-04-14",13.8449,14.1732,13.8093,14.0823,1615200.0],["2003-04-15",14.2405,14.2405,14.0427,14.1614,1383400.0],["2003-04-16",14.3196,14.3196,14.1139,14.1653,1481000.0],["2003-04-17",14.1653,14.2365,14.0348,14.0823,1025000.0],["2003-04-21",13.8449,13.8686,13.4256,13.568,1926400.0],["2003-04-22",13.6076,14.2009,13.4572,14.1693,1654600.0],["2003-04-23",14.102,14.2247,13.8449,14.0862,1190200.0],["2003-04-24",14.0467,14.1218,13.8805,13.9675,699600.0],["2003-04-25",13.8054,13.9082,13.3188,13.3267,1993400.0],["2003-04-28",13.3307,14.0308,13.1843,13.9003,1639800.0],["2003-04-29",14.0823,14.2009,13.6471,14.0031,1796000.0],["2003-04-30",13.6076,14.0071,13.2713,13.6748,2250000.0],["2003-05-01",13.6471,13.6906,13.3307,13.6906,1350400.0],["2003-05-02",13.6392,14.1297,13.5917,13.9715,1334600.0],["2003-05-05",14.0229,14.0467,13.4493,13.6511,1778200.0],["2003-05-06",13.6669,13.7697,13.3742,13.5087,1599800.0],["2003-05-07",13.4493,13.7935,13.3584,13.5878,1340000.0],["2003-05-08",13.5917,13.6946,13.2792,13.5285,1423000.0],["2003-05-09",13.5245,13.6709,13.3781,13.4889,807400.0],["2003-05-12",13.4889,13.7698,13.4493,13.7341,1012000.0],["2003-05-13",13.6985,13.7262,13.3346,13.5324,1277600.0],["2003-05-14",13.6234,13.6432,13.3504,13.5561,1157000.0],["2003-05-15",13.6471,13.7856,13.5443,13.746,1095200.0],["2003-05-16",13.7065,13.7262,13.4612,13.5838,1247000.0],["2003-05-19",13.5482,13.5522,13.2476,13.3821,1197200.0],["2003-05-20",13.3465,13.5284,13.212,13.3821,783000.0],["2003-05-21",13.2911,13.3109,13.0854,13.1329,1012000.0],["2003-05-22",13.212,13.4058,13.1171,13.3425,996200.0],["2003-05-23",13.3702,13.4493,13.1645,13.2911,766000.0],["2003-05-27",13.212,13.5324,13.1329,13.5324,977000.0],["2003-05-28",13.6669,14.0585,13.6076,13.8845,1701000.0],["2003-05-29",13.9042,14.0506,13.39,13.5364,1612000.0],["2003-05-30",13.6471,14.1614,13.5482,14.0387,1325800.0],["2003-06-02",14.0625,14.3196,13.6867,13.9042,2068400.0],["2003-06-03",14.011,14.011,13.6788,13.7579,996400.0],["2003-06-04",13.7421,14.5134,13.7183,14.4304,1600200.0],["2003-06-05",14.4383,14.4383,14.0743,14.3038,1131400.0],["2003-06-06",14.2839,14.3435,13.7157,13.7674,1320200.0],["2003-06-09",13.668,13.8786,13.3939,13.7475,1751400.0],["2003-06-10",13.8071,13.8548,13.374,13.4932,1398200.0],["2003-06-11",13.3502,13.6879,13.3105,13.6879,1201200.0],["2003-06-12",13.8985,14.1925,13.8548,13.9939,1235400.0],["2003-06-13",13.9859,14.1647,13.676,13.7674,1415000.0],["2003-06-16",13.7475,14.2561,13.6879,13.9422,2141200.0],["2003-06-17",13.9422,14.0058,13.7634,13.9263,858600.0],["2003-06-18",13.9581,14.2044,13.9223,14.1091,1178200.0],["2003-06-19",14.0892,14.2839,13.9939,14.0574,1844800.0],["2003-06-20",14.1051,14.1051,13.7714,13.7793,1173000.0],["2003-06-23",13.7078,13.8588,13.382,13.827,2004200.0],["2003-06-24",13.827,13.9064,13.668,13.8429,826600.0],["2003-06-25",13.827,13.9978,13.7475,13.7992,1023800.0],["2003-06-26",13.7713,13.7912,13.4892,13.5965,1121200.0],["2003-06-27",13.6482,14.0177,13.4893,13.8508,1924200.0],["2003-06-30",13.8548,13.8548,13.3621,13.3661,1680400.0],["2003-07-01",13.3263,13.4773,12.9489,13.4257,1613800.0],["2003-07-02",13.4495,13.4972,13.2151,13.4813,830000.0],["2003-07-03",13.4297,13.4773,13.2111,13.3263,338600.0],["2003-07-07",13.5091,13.7753,13.4297,13.6879,1207600.0],["2003-07-08",13.5488,13.6084,13.2111,13.2906,1343600.0],["2003-07-09",13.3303,13.5091,13.1992,13.4257,959000.0],["2003-07-10",13.3105,13.4376,13.2111,13.4376,1261200.0],["2003-07-11",13.4376,13.827,13.4296,13.7872,1651800.0],["2003-07-14",13.827,14.0455,13.5171,13.5449,1468400.0],["2003-07-15",13.6283,13.8588,13.2707,13.3701,1138200.0],["2003-07-16",13.4138,13.4932,13.2985,13.3701,719600.0],["2003-07-17",13.0323,13.4535,13.0125,13.374,1236000.0],["2003-07-18",13.3502,13.5488,13.2866,13.5488,1061800.0],["2003-07-21",13.4893,13.5488,13.2667,13.3303,789600.0],["2003-07-22",13.4892,13.7952,13.3502,13.7475,1056800.0],["2003-07-23",13.8071,13.8349,13.529,13.6164,816800.0],["2003-07-24",13.668,13.8826,13.4853,13.4893,830600.0],["2003-07-25",13.6084,14.0972,13.6084,14.0972,1471400.0],["2003-07-28",14.0813,14.1051,13.7674,13.8151,1083000.0],["2003-07-29",13.8866,14.2044,13.7475,14.0852,1121200.0],["2003-07-30",14.0852,14.2601,13.8071,14.0654,1396400.0],["2003-07-31",14.2601,14.4031,14.0535,14.1568,1234000.0],["2003-08-01",14.1011,14.1011,13.4495,13.6442,1139000.0],["2003-08-04",13.6482,13.8468,13.378,13.7515,1087200.0],["2003-08-05",13.6084,13.6084,12.9688,13.0323,2077000.0],["2003-08-06",13.0323,13.5687,12.9529,13.4575,1760200.0],["2003-08-07",13.4297,13.5647,13.2787,13.3581,1280400.0],["2003-08-08",13.4575,13.7118,13.3224,13.529,912800.0],["2003-08-11",13.5091,13.6482,13.3581,13.4455,857400.0],["2003-08-12",13.4853,13.68,13.4138,13.6601,550000.0],["2003-08-13",13.6879,13.6998,13.4773,13.5687,375200.0],["2003-08-14",13.676,13.9064,13.6402,13.8071,609200.0],["2003-08-15",13.8667,14.3991,13.8071,14.2561,1518200.0],["2003-08-18",14.3634,15.0984,14.3236,14.6812,2664600.0],["2003-08-19",14.7408,14.8998,14.566,14.721,1161400.0],["2003-08-20",14.7011,14.9832,14.6812,14.9276,1464800.0],["2003-08-21",14.9514,15.2772,14.9514,14.9991,1707000.0],["2003-08-22",15.0587,15.1461,14.8799,14.8918,634800.0],["2003-08-25",14.7011,14.7329,14.2044,14.4587,1931000.0],["2003-08-26",14.4548,14.4587,14.2839,14.4031,1174000.0],["2003-08-27",14.3236,14.5938,14.3236,14.5342,574800.0],["2003-08-28",14.562,14.8521,14.3634,14.8203,1888800.0],["2003-08-29",14.8084,14.8084,14.4627,14.6375,932200.0],["2003-09-02",14.7329,14.7369,14.3713,14.5978,1226800.0],["2003-09-03",14.6614,14.9474,14.562,14.8958,1451200.0],["2003-09-04",14.8958,14.9474,14.4706,14.6296,1169000.0],["2003-09-05",14.5302,14.5501,14.3038,14.3594,781200.0],["2003-09-08",14.3474,14.7505,14.3474,14.6946,1028000.0],["2003-09-09",14.4671,14.6467,14.3315,14.4352,848800.0],["2003-09-10",14.4073,14.4472,14.092,14.1479,757800.0],["2003-09-11",14.2038,14.519,14.2038,14.4193,1173000.0],["2003-09-12",14.4193,14.5071,14.1878,14.3674,1003800.0],["2003-09-15",14.4272,14.6188,14.3275,14.547,1178000.0],["2003-09-16",14.527,14.7705,14.527,14.7705,532000.0],["2003-09-17",14.7665,14.8263,14.5589,14.5869,887600.0],["2003-09-18",14.7665,15.1257,14.6587,15.0977,986400.0],["2003-09-19",15.2254,15.2813,14.966,14.986,893000.0],["2003-09-22",14.8662,14.8662,14.6108,14.7625,748200.0],["2003-09-23",14.7266,14.99,14.7266,14.9062,930000.0],["2003-09-24",14.9062,15.0658,14.6627,14.8184,901800.0],["2003-09-25",14.8662,15.1656,14.8463,14.9181,1406000.0],["2003-09-26",14.958,15.0897,14.4193,14.5629,1051000.0],["2003-09-29",14.547,15.1536,14.547,15.0818,1489200.0],["2003-09-30",15.0817,15.0817,14.7864,14.8982,1385600.0],["2003-10-01",14.9022,15.413,14.7345,15.405,1283800.0],["2003-10-02",15.405,15.4649,14.954,15.1855,1561000.0],["2003-10-03",15.3851,15.9238,15.3252,15.7642,1720800.0],["2003-10-06",15.844,15.9238,15.6525,15.7283,1163400.0],["2003-10-07",15.6046,15.9438,15.5048,15.844,1092400.0],["2003-10-08",15.8839,15.8959,15.6405,15.7323,544000.0],["2003-10-09",15.832,16.283,15.7642,16.0156,1212000.0],["2003-10-10",15.9677,16.1952,15.9438,16.1473,1201000.0],["2003-10-13",16.1553,16.291,16.0755,16.1673,477800.0],["2003-10-14",16.2032,16.2032,15.9358,16.1793,516600.0],["2003-10-15",16.1633,16.1992,15.8241,15.9079,1420200.0],["2003-10-16",15.8081,15.8081,15.5088,15.5726,1681000.0],["2003-10-17",15.6445,15.7443,15.437,15.5208,1088400.0],["2003-10-20",15.4928,15.6126,15.3332,15.5048,770400.0],["2003-10-21",15.4848,15.7442,15.417,15.6285,1016600.0],["2003-10-22",15.5647,15.6365,15.393,15.4369,566600.0],["2003-10-23",15.2454,15.6086,15.2454,15.5367,647600.0],["2003-10-24",15.4769,15.5088,14.9221,15.1935,1469400.0],["2003-10-27",15.1975,15.7243,15.1975,15.5726,1036000.0],["2003-10-28",15.7443,15.9238,15.5647,15.9159,1223400.0],["2003-10-29",14.966,15.2055,14.1758,14.6028,7293800.0],["2003-10-30",14.6068,14.9501,14.3833,14.8144,3353400.0],["2003-10-31",14.8662,14.9261,14.7026,14.7984,1095200.0],["2003-11-03",14.8862,15.0219,14.7385,14.7984,1740600.0],["2003-11-04",14.8064,14.8543,14.6867,14.7465,911600.0],["2003-11-05",14.7465,14.8303,14.535,14.7306,715400.0],["2003-11-06",14.7585,14.7585,14.527,14.7026,557800.0],["2003-11-07",14.7026,14.7984,14.5909,14.7665,845600.0],["2003-11-10",14.8662,14.9381,14.6986,14.8423,958000.0],["2003-11-11",14.7864,14.8623,14.5111,14.5669,875200.0],["2003-11-12",14.547,14.6627,14.3953,14.6467,830600.0],["2003-11-13",14.6428,14.6507,14.4632,14.547,645400.0],["2003-11-14",14.5071,14.5071,14.2596,14.2756,1299800.0],["2003-11-17",14.2277,14.2476,13.9882,14.108,709200.0],["2003-11-18",14.108,14.1598,13.9603,13.9723,662000.0],["2003-11-19",13.9803,14.0042,13.7368,13.8086,1020200.0],["2003-11-20",13.7568,14.1519,13.6849,14.0521,1701000.0],["2003-11-21",14.2277,14.2477,14.0481,14.1718,797200.0],["2003-11-24",14.2876,15.1496,14.2876,14.8503,2320600.0],["2003-11-25",14.6068,14.8263,14.555,14.6667,1505000.0],["2003-11-26",14.7665,14.8263,14.4472,14.539,1304200.0],["2003-11-28",14.5629,14.6946,14.5629,14.6308,190000.0],["2003-12-01",14.6547,14.7465,14.6108,14.6747,1044200.0],["2003-12-02",14.6747,14.8064,14.6268,14.6467,776800.0],["2003-12-03",14.8263,14.8822,14.7266,14.7705,1556600.0],["2003-12-04",14.7705,15.2853,14.7665,15.2614,1825200.0],["2003-12-05",15.2454,15.2613,15.0139,15.0778,1533600.0],["2003-12-08",15.0538,15.1735,14.982,15.1536,355800.0],["2003-12-09",15.1656,15.1656,14.8862,14.9181,476000.0],["2003-12-10",14.8901,14.8981,14.7698,14.838,1281600.0],["2003-12-11",14.8901,15.0825,14.8901,15.0544,631400.0],["2003-12-12",15.0905,15.1907,14.9702,15.1586,392600.0],["2003-12-15",15.4312,15.4312,15.0263,15.0785,690600.0],["2003-12-16",15.0785,15.1346,14.9702,15.0624,592000.0],["2003-12-17",15.0103,15.0304,14.9302,15.0264,355400.0],["2003-12-18",15.0905,15.2468,15.0624,15.2468,742600.0],["2003-12-19",15.3069,15.5915,15.2227,15.2829,907400.0],["2003-12-22",15.3229,15.4191,15.2829,15.4031,563200.0],["2003-12-23",15.4833,15.6516,15.3991,15.4873,515800.0],["2003-12-24",15.4873,15.5514,15.4191,15.4632,181400.0],["2003-12-26",15.4793,15.6075,15.4712,15.6075,189000.0],["2003-12-29",15.6075,15.7919,15.5995,15.7598,564200.0],["2003-12-30",15.7598,15.9121,15.7598,15.828,591800.0],["2003-12-31",15.832,15.9282,15.8039,15.8881,596800.0],["2004-01-02",15.8881,15.9923,15.5634,15.6676,860200.0],["2004-01-05",15.9322,16.0324,15.7919,16.0324,953200.0],["2004-01-06",15.9723,16.0324,15.832,16.0284,710000.0],["2004-01-07",15.9522,15.9722,15.6837,15.8119,732400.0],["2004-01-08",15.8119,15.836,15.3911,15.5474,1125600.0],["2004-01-09",15.4472,15.5314,15.2027,15.2668,1445600.0],["2004-01-12",15.2628,15.339,15.1185,15.2107,856000.0],["2004-01-13",15.2107,15.367,15.0103,15.2508,1208600.0],["2004-01-14",15.331,15.8721,15.2909,15.848,897400.0],["2004-01-15",15.5314,15.86,15.5234,15.6917,825600.0],["2004-01-16",15.7919,15.9121,15.7719,15.8721,395200.0],["2004-01-20",15.7919,15.7919,15.0704,15.4071,2016400.0],["2004-01-21",15.4913,15.5274,15.331,15.4071,1306600.0],["2004-01-22",15.4712,15.5113,15.2428,15.4031,825000.0],["2004-01-23",15.3831,15.4632,15.0905,15.1386,1537600.0],["2004-01-26",15.1426,15.2628,14.9181,15.0584,1575800.0],["2004-01-27",15.1586,15.2348,15.0143,15.0865,1068400.0],["2004-01-28",15.1506,15.1867,14.7979,14.8179,771200.0],["2004-01-29",14.9502,15.0784,14.7939,14.8901,850000.0],["2004-01-30",14.8099,14.8821,14.7137,14.854,1384400.0],["2004-02-02",14.8259,15.0304,14.8259,14.858,902400.0],["2004-02-03",14.85,15.4111,14.7698,15.2628,1190000.0],["2004-02-04",15.331,15.4111,14.9101,14.9502,1176000.0],["2004-02-05",15.5714,16.3731,15.3109,16.325,3519600.0],["2004-02-06",16.3129,16.814,16.2007,16.365,2436800.0],["2004-02-09",16.1927,16.337,16.0043,16.3169,1433800.0],["2004-02-10",16.0324,16.1446,15.7117,16.0163,4362600.0],["2004-02-11",16.0163,16.361,16.0123,16.3129,3987400.0],["2004-02-12",16.325,16.3731,16.2528,16.349,1065600.0],["2004-02-13",16.361,16.4612,16.0845,16.1927,1129000.0],["2004-02-17",16.3731,16.6376,16.345,16.5695,1637200.0],["2004-02-18",16.5735,16.5735,16.2889,16.3931,1117800.0],["2004-02-19",16.4332,16.5214,16.2608,16.325,850400.0],["2004-02-20",16.4131,16.4172,16.2047,16.2408,945000.0],["2004-02-23",16.333,16.333,15.9121,15.9803,609800.0],["2004-02-24",15.9923,16.325,15.9121,16.1125,1252400.0],["2004-02-25",16.1125,16.2328,15.9242,16.1286,628200.0],["2004-02-26",16.1326,16.2368,15.9683,16.1366,861600.0],["2004-02-27",16.2528,16.6416,15.9843,16.5254,1840800.0],["2004-03-01",16.5254,16.5254,16.2448,16.3971,1267200.0],["2004-03-02",16.3129,16.353,16.0765,16.2047,753400.0],["2004-03-03",16.2047,16.2328,15.9843,16.2328,1042800.0],["2004-03-04",16.2328,16.4532,16.1727,16.4212,939800.0],["2004-03-05",16.3769,16.5379,16.2964,16.3206,1001000.0],["2004-03-08",16.397,16.397,16.0751,16.0952,865800.0],["2004-03-09",16.0952,16.1475,15.9303,16.0027,1157600.0],["2004-03-10",15.9906,15.9906,15.544,15.6285,1171400.0],["2004-03-11",14.9887,15.045,14.6869,14.8881,2563400.0],["2004-03-12",15.049,15.5923,14.9967,15.4313,1474400.0],["2004-03-15",15.4313,15.4313,15.1376,15.3307,1525400.0],["2004-03-16",15.3307,15.5842,15.2905,15.4313,1369000.0],["2004-03-17",15.4554,15.6124,15.3106,15.5762,791600.0],["2004-03-18",15.4917,15.6124,15.3146,15.4635,713200.0],["2004-03-19",15.4031,15.4233,15.2382,15.3227,644000.0],["2004-03-22",15.0611,15.0611,14.7674,15.0088,1216800.0],["2004-03-23",15.0692,15.206,14.9484,15.0048,860600.0],["2004-03-24",15.1094,15.2422,15.037,15.1416,838000.0],["2004-03-25",15.21,15.3589,15.1295,15.3388,641400.0],["2004-03-26",15.2905,15.3267,15.2462,15.2905,882600.0],["2004-03-29",15.3911,15.4675,15.3227,15.4394,548600.0],["2004-03-30",15.4313,15.7935,15.4313,15.7331,1129800.0],["2004-03-31",15.7653,15.7653,15.5279,15.5681,803400.0],["2004-04-01",15.5721,15.6124,15.1899,15.2905,1679200.0],["2004-04-02",15.4715,15.4715,14.88,15.0812,3482800.0],["2004-04-05",15.1376,15.5601,15.1174,15.5279,1280200.0],["2004-04-06",15.5279,15.7049,15.4112,15.5037,1141200.0],["2004-04-07",15.5923,15.6607,15.4675,15.5319,737000.0],["2004-04-08",15.5882,15.6244,15.3629,15.4152,943400.0],["2004-04-12",15.4031,15.5279,15.371,15.4112,391400.0],["2004-04-13",15.4112,15.4917,15.2985,15.3307,785800.0],["2004-04-14",15.202,15.5319,15.037,15.2865,914200.0],["2004-04-15",15.2824,15.4917,15.1456,15.3508,634600.0],["2004-04-16",15.3307,15.6325,15.3307,15.5721,861800.0],["2004-04-19",15.5762,15.6124,15.218,15.3951,779000.0],["2004-04-20",15.379,15.5118,15.1778,15.2221,482800.0],["2004-04-21",15.2261,15.3186,15.0289,15.2865,406800.0],["2004-04-22",15.1859,15.7854,15.0692,15.721,838200.0],["2004-04-23",15.7331,15.7331,15.5158,15.6486,579000.0],["2004-04-26",15.6486,15.8095,15.5118,15.6244,586800.0],["2004-04-27",15.6244,15.9665,15.6244,15.8779,845800.0],["2004-04-28",15.8136,15.8297,15.548,15.6365,994000.0],["2004-04-29",15.21,15.6365,15.1094,15.2543,1216600.0],["2004-04-30",15.3307,15.4997,15.2704,15.3549,961200.0],["2004-05-03",15.3307,15.6969,15.1215,15.6929,1205800.0],["2004-05-04",15.7331,15.8538,15.6325,15.7009,1131400.0],["2004-05-05",15.6929,15.6929,15.4313,15.5923,901000.0],["2004-05-06",15.4917,15.5641,15.2905,15.375,963200.0],["2004-05-07",15.2905,15.3589,14.8881,14.9324,1251000.0],["2004-05-10",14.9082,14.9082,14.6265,14.8237,1793000.0],["2004-05-11",14.7955,14.9283,14.7191,14.8358,484800.0],["2004-05-12",14.7875,14.9203,14.5259,14.8881,1099000.0],["2004-05-13",14.868,15.3951,14.7513,15.1335,1144000.0],["2004-05-14",15.0692,15.214,15.041,15.1537,1329200.0],["2004-05-17",14.9686,15.2382,14.9645,15.0853,1510600.0],["2004-05-18",15.0812,15.214,15.0289,15.0893,1078800.0],["2004-05-19",15.0933,15.4957,15.045,15.2704,1832600.0],["2004-05-20",15.3508,15.3911,15.2824,15.3508,1581800.0],["2004-05-21",15.4434,15.6043,15.375,15.5078,899400.0],["2004-05-24",15.6124,15.8699,15.5963,15.8619,1066000.0],["2004-05-25",15.7009,16.055,15.6526,16.0349,1692800.0],["2004-05-26",16.0389,16.1918,15.9423,16.1636,1295800.0],["2004-05-27",16.1556,16.1918,15.9584,16.1918,969000.0],["2004-05-28",16.1355,16.3367,16.0711,16.2642,681200.0],["2004-06-01",16.216,16.3286,16.1556,16.3165,1021800.0],["2004-06-02",16.2642,16.3648,16.1556,16.3286,985600.0],["2004-06-03",16.3286,16.3568,16.1797,16.2924,635200.0],["2004-06-04",16.3247,16.4742,16.0985,16.2843,541200.0],["2004-06-07",16.3611,16.7651,16.2682,16.6802,1699000.0],["2004-06-08",16.7247,17.4639,16.6277,17.4558,2656200.0],["2004-06-09",17.27,17.7346,17.2296,17.4639,1817800.0],["2004-06-10",17.5528,17.6942,17.4518,17.6094,1354600.0],["2004-06-14",17.5771,17.6376,17.371,17.4437,1020800.0],["2004-06-15",17.4437,17.5043,17.367,17.4276,1539200.0],["2004-06-16",17.4114,17.8356,17.3993,17.7386,1100000.0],["2004-06-17",17.6134,18.3042,17.6134,18.1224,2544400.0],["2004-06-18",18.1224,18.2921,17.9972,18.0376,1668800.0],["2004-06-21",18.0336,18.3406,17.9972,18.1951,1570800.0],["2004-06-22",18.0578,18.2396,17.9608,18.2032,1504000.0],["2004-06-23",18.1386,18.5425,17.977,18.486,1615600.0],["2004-06-24",18.486,18.7728,18.4133,18.5991,1870800.0],["2004-06-25",18.5183,18.7728,18.4214,18.7728,1245000.0],["2004-06-28",18.7849,19.3222,18.7445,18.9506,2210600.0],["2004-06-29",18.7647,18.8294,18.2719,18.8092,2632800.0],["2004-06-30",18.8092,19.4515,18.7849,19.2576,2232600.0],["2004-07-01",19.2576,19.2576,18.7284,18.8415,2151400.0],["2004-07-02",18.8819,19.1647,18.7445,18.89,1874200.0],["2004-07-06",18.9304,18.9708,18.6678,18.8294,1697000.0],["2004-07-07",18.8294,19.1162,18.8213,18.9304,1951600.0],["2004-07-08",18.9102,18.9102,18.4941,18.5304,1668000.0],["2004-07-09",18.5304,18.6759,18.4456,18.6153,1874600.0],["2004-07-12",18.5547,18.5547,18.3608,18.4294,2122200.0],["2004-07-13",18.4294,18.4618,18.28,18.4012,1548600.0],["2004-07-14",18.3608,18.4092,18.2032,18.2881,1649600.0],["2004-07-15",18.3002,18.6476,18.3002,18.4779,1239000.0],["2004-07-16",18.5022,18.7041,18.1749,18.183,1122800.0],["2004-07-19",18.2396,18.2396,17.7548,18.0457,1984000.0],["2004-07-20",18.0416,18.1749,17.7831,18.1749,984800.0],["2004-07-21",18.2113,18.6718,18.1063,18.1063,1379800.0],["2004-07-22",18.1063,18.1871,17.7104,17.771,2093600.0],["2004-07-23",17.775,17.775,17.5447,17.5811,1358000.0],["2004-07-26",17.5488,17.573,17.3427,17.3468,1743200.0],["2004-07-27",17.371,17.7144,17.371,17.5851,1312200.0],["2004-07-28",17.6255,17.6376,16.967,17.3791,2978400.0],["2004-07-29",17.3791,18.6314,17.3791,18.4537,2595800.0],["2004-07-30",18.482,18.5466,18.2759,18.4012,1105600.0],["2004-08-02",18.3931,18.4618,18.0982,18.3971,1220600.0],["2004-08-03",18.3608,18.3648,17.7346,17.7669,1990600.0],["2004-08-04",17.5932,17.6982,17.5003,17.573,2065200.0],["2004-08-05",17.5932,17.6538,17.1286,17.2135,1735800.0],["2004-08-06",17.2013,17.2013,16.765,16.8297,1334800.0],["2004-08-09",16.7004,16.959,16.6964,16.862,1006000.0],["2004-08-10",16.8378,17.472,16.8378,17.468,1644600.0],["2004-08-11",17.371,17.371,16.9549,17.1569,997600.0],["2004-08-12",17.1609,17.2013,16.9024,16.9266,1073200.0],["2004-08-13",16.9145,17.1044,16.6681,17.1044,1328600.0],["2004-08-16",17.0478,17.4761,17.0276,17.3912,771600.0],["2004-08-17",17.472,17.8881,17.472,17.573,966000.0],["2004-08-18",17.577,17.7912,17.5124,17.7467,1070000.0],["2004-08-19",17.7427,17.7427,17.4155,17.4882,1148600.0],["2004-08-20",17.4599,17.6942,17.4559,17.6538,689600.0],["2004-08-23",17.7144,17.775,17.5326,17.6336,737800.0],["2004-08-24",17.7346,17.9164,17.4882,17.6376,770800.0],["2004-08-25",17.7144,17.8356,17.4235,17.577,751000.0],["2004-08-26",17.4599,17.7306,17.4599,17.6417,765600.0],["2004-08-27",17.6417,17.6538,17.4276,17.4922,1076600.0],["2004-08-30",17.4963,17.5932,17.2902,17.3145,791200.0],["2004-08-31",17.4033,17.674,17.1286,17.27,1047000.0],["2004-09-01",17.3104,17.4316,17.1933,17.2943,945400.0],["2004-09-02",17.2943,17.5165,17.1731,17.4801,576600.0],["2004-09-03",17.4112,17.6139,17.399,17.4071,436200.0],["2004-09-07",17.5085,18.3154,17.5085,18.1856,1665200.0],["2004-09-08",18.1856,18.1856,17.9464,17.9788,1298000.0],["2004-09-09",17.9788,18.0842,17.8734,17.8937,605400.0],["2004-09-10",17.8612,17.8612,17.6463,17.7883,810000.0],["2004-09-13",17.8612,18.6519,17.8612,18.3884,2596400.0],["2004-09-14",18.4695,18.5505,18.1451,18.2708,1126400.0],["2004-09-15",18.4897,18.729,18.2018,18.2262,1669800.0],["2004-09-16",18.2464,18.5222,18.2464,18.4005,692000.0],["2004-09-17",18.4816,18.51,18.1937,18.2262,740400.0],["2004-09-20",18.2992,18.3397,18.1248,18.2383,796200.0],["2004-09-21",18.2383,18.433,18.1978,18.4086,1107400.0],["2004-09-22",18.36,18.4492,18.2059,18.3194,1163600.0],["2004-09-23",18.3478,18.3478,17.8531,17.995,754200.0],["2004-09-24",17.9951,17.9951,17.768,17.8207,893400.0],["2004-09-27",17.9018,18.1248,17.7842,17.9829,819800.0],["2004-09-28",18.1856,18.1856,17.7355,17.8612,848000.0],["2004-09-29",17.8612,18.1207,17.6828,18.0397,882200.0],["2004-09-30",18.0397,18.3316,17.9667,18.0518,1332000.0],["2004-10-01",18.1532,18.2586,17.9018,18.0356,1022200.0],["2004-10-04",18.2383,18.3438,17.9626,18.0234,1045400.0],["2004-10-05",18.0234,18.0234,17.8491,17.9058,722600.0],["2004-10-06",17.9018,18.1086,17.6991,18.0924,993200.0],["2004-10-07",18.0964,18.1613,17.9707,18.0802,933000.0],["2004-10-08",18.0437,18.2221,17.9626,18.068,817000.0],["2004-10-11",18.0437,18.2059,17.9788,18.0356,806600.0],["2004-10-12",18.0032,18.0032,17.7396,17.9545,830000.0],["2004-10-13",17.9829,18.0518,17.7234,17.8775,764400.0],["2004-10-14",17.8247,17.8369,17.4233,17.5328,1561000.0],["2004-10-15",17.6382,17.9099,17.476,17.7355,922600.0],["2004-10-18",17.7396,17.7396,17.4355,17.6788,730000.0],["2004-10-19",17.6463,17.8004,17.4923,17.5247,510600.0],["2004-10-20",17.4355,17.545,17.3422,17.5247,812800.0],["2004-10-21",17.5247,17.8694,17.4801,17.8694,1126800.0],["2004-10-22",17.8694,17.8977,17.5247,17.618,687800.0],["2004-10-25",17.622,18.0153,17.476,17.9464,978200.0],["2004-10-26",17.9423,18.3438,17.8004,18.3438,1039600.0],["2004-10-27",18.3438,18.8303,18.0924,18.7087,1167600.0],["2004-10-28",18.7087,18.7127,18.1289,18.3316,1644800.0],["2004-10-29",18.2667,18.8952,18.0802,18.8303,1831800.0],["2004-11-01",18.8303,18.8303,18.4735,18.583,1546200.0],["2004-11-02",18.3559,18.6073,18.2748,18.3478,940000.0],["2004-11-03",18.51,18.7127,18.3519,18.4654,993800.0],["2004-11-04",18.4654,18.4654,18.0113,18.1086,1843400.0],["2004-11-05",18.1045,18.2667,17.9788,18.1248,1376600.0],["2004-11-08",18.1248,18.4005,17.995,18.1167,1160000.0],["2004-11-09",18.1856,18.3113,18.0275,18.2302,851400.0],["2004-11-10",18.2383,18.3924,18.1451,18.3113,1016600.0],["2004-11-11",18.2424,18.3397,18.1086,18.3235,590200.0],["2004-11-12",18.2059,19.2966,18.2059,19.1912,2149400.0],["2004-11-15",19.1182,19.3939,18.9966,19.175,1336800.0],["2004-11-16",19.1993,19.1993,18.9155,19.0371,632200.0],["2004-11-17",19.0979,19.3412,18.8547,18.8952,1261000.0],["2004-11-18",18.9966,19.0168,18.587,18.9357,1254400.0],["2004-11-19",18.9966,19.0574,18.7492,19.0574,1403600.0],["2004-11-22",18.956,19.7467,18.879,19.6697,2131200.0],["2004-11-23",19.6453,21.62,19.4831,21.024,6590600.0],["2004-11-24",20.3955,21.3078,20.3955,21.0848,2721200.0],["2004-11-26",20.9023,21.3118,20.882,21.3037,712000.0],["2004-11-29",21.3078,21.3281,21.0158,21.1456,1354400.0],["2004-11-30",21.1253,21.1821,20.9753,21.0442,1084200.0],["2004-12-01",20.9185,21.2429,20.8415,21.1659,1528000.0],["2004-12-02",21.247,21.2754,21.0848,21.1902,829400.0],["2004-12-03",21.0239,21.2186,21.0037,21.1537,745600.0],["2004-12-06",21.1578,21.2391,21.0317,21.1537,608200.0],["2004-12-07",21.2432,21.3408,21.048,21.0683,679800.0],["2004-12-08",20.9666,22.2763,20.9341,22.1827,4356600.0],["2004-12-09",22.1787,22.2031,21.7882,22.0729,1350800.0],["2004-12-10",21.9224,22.0241,21.4954,21.7475,1346400.0],["2004-12-13",21.8004,21.9468,21.7557,21.8736,1016800.0],["2004-12-14",21.8736,22.1054,21.8573,22.0485,824200.0],["2004-12-15",21.8817,22.2071,21.8817,21.955,1438400.0],["2004-12-16",21.9224,21.9224,21.597,21.6418,967000.0],["2004-12-17",21.4547,21.8004,21.3937,21.6092,1189000.0],["2004-12-20",21.4954,21.8614,21.4059,21.5604,762800.0],["2004-12-21",21.5767,21.8614,21.5767,21.7028,752200.0],["2004-12-22",21.6011,21.8045,21.6011,21.7109,801800.0],["2004-12-23",21.7191,21.7191,21.5645,21.6743,1028000.0],["2004-12-27",21.6784,21.6987,21.0154,21.4018,1237400.0],["2004-12-28",21.3733,21.8167,21.3733,21.7963,696800.0],["2004-12-29",21.8777,22.1543,21.7719,22.138,559000.0],["2004-12-30",22.0851,22.2112,22.0241,22.077,526600.0],["2004-12-31",22.1461,22.4471,22.0444,22.1705,392800.0],["2005-01-03",22.1705,22.1705,21.5157,21.5767,1186800.0],["2005-01-04",21.6581,21.6784,21.1496,21.2473,896600.0],["2005-01-05",21.3123,21.3123,20.6779,20.6779,1122600.0],["2005-01-06",20.7429,20.9056,20.5192,20.7714,1278200.0],["2005-01-07",20.8243,20.9097,20.625,20.6656,1053000.0],["2005-01-10",20.5436,21.0358,20.5436,20.8405,756800.0],["2005-01-11",20.8446,20.8771,20.4419,20.564,969800.0],["2005-01-12",20.6656,20.7795,20.4867,20.7714,664200.0],["2005-01-13",20.7266,21.1659,20.69,20.869,605400.0],["2005-01-14",20.869,21.414,20.7836,21.3489,739600.0],["2005-01-18",21.2717,21.4587,21.0073,21.3611,496200.0],["2005-01-19",21.2798,21.4547,21.0724,21.1049,434200.0],["2005-01-20",21.109,21.109,20.5843,20.808,1293600.0],["2005-01-21",20.7877,21.0276,20.5518,20.5721,337200.0],["2005-01-24",20.5192,20.7795,20.3809,20.4867,580000.0],["2005-01-25",20.5802,20.747,20.5436,20.6616,449400.0],["2005-01-26",20.6616,21.2391,20.6412,21.1293,1052400.0],["2005-01-27",21.1293,21.1944,21.0154,21.1903,624600.0],["2005-01-28",21.1903,21.4547,21.1252,21.2676,694400.0],["2005-01-31",21.3693,21.8126,21.2188,21.776,752000.0],["2005-02-01",21.5686,21.6581,21.1496,21.2879,1135600.0],["2005-02-02",21.3937,21.9631,21.3693,21.955,1110200.0],["2005-02-03",21.5767,23.3337,21.4384,23.1548,2863000.0],["2005-02-04",22.8782,24.5661,22.6749,24.3384,2938400.0],["2005-02-07",24.3221,25.1152,24.2814,24.7044,2648200.0],["2005-02-08",24.5661,24.8712,24.4034,24.7573,1747200.0],["2005-02-09",24.6678,24.7858,24.3506,24.4889,1806800.0],["2005-02-10",24.4929,24.4929,24.1879,24.3384,1451200.0],["2005-02-11",24.3384,24.9322,24.3343,24.8102,1312800.0],["2005-02-14",24.8102,25.0054,24.7288,24.798,651600.0],["2005-02-15",24.7166,25.4487,24.6719,25.3755,1696800.0],["2005-02-16",25.2169,25.5626,25.0135,25.4731,1623800.0],["2005-02-17",25.4203,25.9937,25.4203,25.5057,1048800.0],["2005-02-18",25.4406,25.6114,24.8996,25.1681,1306800.0],["2005-02-22",25.1355,25.3796,24.92,24.9322,960200.0],["2005-02-23",24.9362,25.2169,24.8712,25.0216,1161400.0],["2005-02-24",25.0217,25.6928,24.7207,25.6724,793800.0],["2005-02-25",25.5545,25.9937,25.4446,25.7253,997400.0],["2005-02-28",25.7253,26.0059,25.4487,25.5219,1008600.0],["2005-03-01",25.4202,25.6805,25.3511,25.3999,1899600.0],["2005-03-02",25.2982,25.4731,25.1437,25.1966,2031400.0],["2005-03-03",25.1965,25.2169,24.5621,24.7003,1565400.0],["2005-03-04",24.8508,25.2657,24.7207,25.0745,1862400.0],["2005-03-07",25.0378,25.0786,24.8258,24.8747,1369600.0],["2005-03-08",24.0591,24.4629,23.2477,24.0469,3686800.0],["2005-03-09",23.8186,24.2427,23.6962,23.7329,2102800.0],["2005-03-10",23.5086,23.6228,22.8766,23.2028,2616400.0],["2005-03-11",23.1009,23.578,22.9622,23.3578,955200.0],["2005-03-14",23.4597,23.5494,23.0397,23.1213,1461400.0],["2005-03-15",23.3048,23.4271,23.0764,23.0846,1763200.0],["2005-03-16",23.1212,23.2028,22.8317,23.003,1689000.0],["2005-03-17",23.1049,23.3048,22.9092,23.1457,1299000.0],["2005-03-18",23.3251,23.6881,23.162,23.5331,2464000.0],["2005-03-21",23.4516,23.5086,23.0846,23.109,878200.0],["2005-03-22",23.211,23.4475,22.7502,22.7583,1320400.0],["2005-03-23",22.7094,22.7787,22.4158,22.428,1376600.0],["2005-03-24",22.4484,22.5707,22.1834,22.4688,1950200.0],["2005-03-28",22.6319,23.0071,22.477,22.5177,1444400.0],["2005-03-29",22.428,22.6441,21.8286,21.8694,2389000.0],["2005-03-30",21.9142,22.4973,21.9142,22.477,1632400.0],["2005-03-31",22.4362,22.8032,22.3465,22.6034,795200.0],["2005-04-01",22.7746,23.1213,22.5544,22.7135,1099800.0],["2005-04-04",22.7543,22.9459,22.4076,22.8399,884000.0],["2005-04-05",22.8766,23.2966,22.8603,22.9989,1159400.0],["2005-04-06",23.162,23.2314,22.7746,23.1457,1540600.0],["2005-04-07",23.1457,23.6269,23.1457,23.5617,1477600.0],["2005-04-08",23.529,23.5739,23.0397,23.1049,878800.0],["2005-04-11",23.6921,24.1407,23.3129,23.9572,2479200.0],["2005-04-12",23.9368,24.1611,23.5494,23.8879,1987600.0],["2005-04-13",23.8879,23.892,23.109,23.1906,1637600.0],["2005-04-14",23.1906,23.2395,22.2486,22.4076,2764400.0],["2005-04-15",22.3261,22.5952,21.9835,21.9835,2062200.0],["2005-04-18",21.8449,21.9795,21.7144,21.8367,1732400.0],["2005-04-19",21.8286,22.0121,21.5961,21.8775,1347000.0],["2005-04-20",21.9183,22.0243,21.5064,21.5309,1401600.0],["2005-04-21",21.7144,21.8897,21.5961,21.8816,1746600.0],["2005-04-22",21.8123,21.9795,21.5309,21.7062,1225200.0],["2005-04-25",21.9061,22.1589,21.7063,21.955,883800.0],["2005-04-26",21.853,21.9142,21.2903,21.3882,1692000.0],["2005-04-27",21.1843,21.3392,20.9355,21.1843,1275800.0],["2005-04-28",21.1843,21.2862,20.9763,20.9763,1381800.0],["2005-04-29",21.0783,21.1476,20.8254,21.0252,1413000.0],["2005-05-02",21.062,21.3107,20.9886,21.1027,1089000.0],["2005-05-03",20.8988,21.2495,20.8703,21.0293,1230600.0],["2005-05-04",21.1313,21.7103,21.0416,21.6288,1273400.0],["2005-05-05",21.5472,21.7919,21.3637,21.429,868800.0],["2005-05-06",21.3066,23.6758,21.2455,23.3659,4368200.0],["2005-05-09",23.6921,23.8226,23.5535,23.7737,4394600.0],["2005-05-10",23.7941,24.0102,23.684,23.7166,1930800.0],["2005-05-11",23.7737,23.843,23.2395,23.5046,2489200.0],["2005-05-12",23.5698,23.7125,22.9785,23.0723,1285000.0],["2005-05-13",23.0723,23.0723,22.428,22.6523,1240200.0],["2005-05-16",22.7542,23.2069,22.5626,23.1213,1140600.0],["2005-05-17",23.2069,23.6554,23.0764,23.5861,1201600.0],["2005-05-18",23.5861,23.9042,23.5861,23.7859,721000.0],["2005-05-19",23.7737,23.7737,23.4719,23.6473,814200.0],["2005-05-20",23.684,23.684,23.4189,23.5576,767400.0],["2005-05-23",23.5535,23.6921,23.4719,23.5657,887800.0],["2005-05-24",23.264,23.4434,23.1009,23.264,1140000.0],["2005-05-25",23.3048,23.3048,22.9174,23.2028,1786400.0],["2005-05-26",23.2436,23.5209,23.2436,23.4312,924400.0],["2005-05-27",23.3945,23.578,23.3496,23.529,555600.0],["2005-05-31",23.529,23.6514,23.3251,23.4271,1288400.0],["2005-06-01",23.4271,24.1937,23.4067,24.1856,1799400.0],["2005-06-02",24.1081,24.2997,23.9001,24.0714,825000.0],["2005-06-03",24.1733,24.9563,24.1733,24.8013,3016600.0],["2005-06-06",24.8013,24.8586,24.5315,24.556,1802400.0],["2005-06-07",24.6132,25.6313,24.2289,24.8913,1658800.0],["2005-06-08",24.9199,24.9526,24.5274,24.6296,1058000.0],["2005-06-09",24.5846,24.8463,24.2821,24.8177,851200.0],["2005-06-10",24.7891,24.8422,24.5437,24.7604,963800.0],["2005-06-13",24.6582,24.8749,24.5151,24.6092,564400.0],["2005-06-14",24.5519,24.7318,24.511,24.5724,676000.0],["2005-06-15",24.6214,24.6623,24.2003,24.6541,1624600.0],["2005-06-16",24.5233,24.6828,24.4538,24.6582,1216600.0],["2005-06-17",24.9403,25.2511,24.9117,25.1325,1058800.0],["2005-06-20",24.9403,24.9894,24.7563,24.879,514400.0],["2005-06-21",24.8585,24.8585,24.3884,24.5355,865600.0],["2005-06-22",24.5683,24.6868,24.3557,24.5233,565600.0],["2005-06-23",24.4497,24.4661,23.8528,23.9141,727400.0],["2005-06-24",23.9141,24.0204,23.5461,23.5461,1267200.0],["2005-06-27",23.5788,23.7383,23.4562,23.681,938600.0],["2005-06-28",23.8773,24.049,23.726,23.9141,1408200.0],["2005-06-29",24.1226,24.1962,23.816,23.9591,1050200.0],["2005-06-30",23.9591,24.0817,23.4971,23.5461,1513200.0],["2005-07-01",23.5461,23.6606,23.4071,23.5298,760000.0],["2005-07-05",23.3662,23.9673,22.9983,23.9182,1450400.0],["2005-07-06",23.8896,23.9754,23.6647,23.7505,859000.0],["2005-07-07",23.6115,24.2248,23.403,24.2044,1001000.0],["2005-07-08",24.3475,24.4129,24.0817,24.2616,1060600.0],["2005-07-11",24.3638,24.4333,24.1921,24.3516,1100800.0],["2005-07-12",24.2494,24.3679,23.9795,24.2657,1365800.0],["2005-07-13",24.4415,24.7972,24.4415,24.695,1411400.0],["2005-07-14",24.8994,25.0221,24.0613,24.0613,1725400.0],["2005-07-15",24.1635,24.4497,24.1635,24.4006,1031000.0],["2005-07-18",24.3475,24.4988,24.2085,24.3598,684000.0],["2005-07-19",24.462,24.466,24.0531,24.4088,1172600.0],["2005-07-20",24.3475,24.9935,24.3066,24.7972,1186800.0],["2005-07-21",24.7972,24.9117,24.2534,24.4906,1220000.0],["2005-07-22",24.5315,24.6337,24.4579,24.6132,974600.0],["2005-07-25",24.5969,24.6173,24.1308,24.2085,790000.0],["2005-07-26",24.3107,24.6255,24.1921,24.556,1533800.0],["2005-07-27",24.6582,24.7931,24.3189,24.785,805000.0],["2005-07-28",24.879,26.5349,24.8667,26.4981,2903800.0],["2005-07-29",26.3754,26.494,25.9666,26.0851,1188600.0],["2005-08-01",26.1383,26.4122,26.0361,26.126,1138600.0],["2005-08-02",26.0647,26.8906,26.0034,26.6371,1373800.0],["2005-08-03",26.4531,26.7352,26.3182,26.5553,571200.0],["2005-08-04",26.5553,26.7025,26.404,26.5962,1072800.0],["2005-08-05",26.4122,26.494,25.8521,26.1587,842400.0],["2005-08-08",26.3304,26.5758,25.8521,26.0851,889800.0],["2005-08-09",24.8586,25.0753,24.188,24.4497,6821800.0],["2005-08-10",24.5315,25.1325,24.1921,24.4047,4002200.0],["2005-08-11",24.3434,24.4252,23.8364,23.9018,2189400.0],["2005-08-12",23.9018,23.91,23.2354,23.5584,2517000.0],["2005-08-15",23.5502,23.6483,23.4276,23.5584,929400.0],["2005-08-16",23.5993,23.6729,23.4276,23.5093,1435400.0],["2005-08-17",23.5093,23.6238,23.3131,23.5298,998600.0],["2005-08-18",23.5093,23.5911,23.3417,23.4684,868800.0],["2005-08-19",23.7996,23.8569,23.4316,23.5625,760200.0],["2005-08-22",23.7546,23.816,23.3949,23.6606,550800.0],["2005-08-23",23.7056,23.7628,23.5175,23.5993,1472400.0],["2005-08-24",23.5707,23.9182,23.4684,23.6524,1862600.0],["2005-08-25",23.7955,23.955,23.5952,23.7342,954400.0],["2005-08-26",23.771,23.7955,23.264,23.587,1031800.0],["2005-08-29",23.6729,23.8323,23.5052,23.7097,1117600.0],["2005-08-30",23.7383,23.9672,23.5788,23.9468,1278600.0],["2005-08-31",24.2739,25.3124,24.1431,25.3124,3800800.0],["2005-09-01",25.4719,25.8766,24.9526,25.2633,4051200.0],["2005-09-02",25.4765,25.4765,24.8575,25.0092,857000.0],["2005-09-06",25.128,25.3576,24.9354,25.3125,1073800.0],["2005-09-07",25.374,25.4314,25.1117,25.1567,730600.0],["2005-09-08",25.1035,25.1035,24.6321,24.8124,912200.0],["2005-09-09",25.0297,25.2059,24.7386,25.0051,2213600.0],["2005-09-12",25.1936,25.5339,25.1936,25.3412,1513000.0],["2005-09-13",25.3986,25.4396,25.0666,25.1362,767600.0],["2005-09-14",25.4068,25.4068,24.9641,25.0748,484400.0],["2005-09-15",25.1649,25.21,24.9436,25.001,576200.0],["2005-09-16",25.1035,25.4314,24.7427,24.8452,1987800.0],["2005-09-19",24.9559,25.3043,24.8206,25.0256,737000.0],["2005-09-20",25.1281,25.1567,24.6894,24.8001,1263600.0],["2005-09-21",24.7263,25.0461,24.3902,24.5214,1294800.0],["2005-09-22",24.5214,25.7716,24.5009,25.415,2339600.0],["2005-09-23",25.5175,25.6691,25.21,25.5216,1029200.0],["2005-09-26",25.497,25.6773,25.2264,25.4314,960400.0],["2005-09-27",25.456,25.8536,25.4232,25.6978,793800.0],["2005-09-28",25.8618,26.0545,25.3576,25.8085,1001600.0],["2005-09-29",25.7839,26.1528,25.7511,25.911,767200.0],["2005-09-30",25.8249,26.3988,25.7224,26.3906,1105600.0],["2005-10-03",26.1856,26.3865,26.0627,26.2963,815800.0],["2005-10-04",26.2963,26.4398,25.911,25.9356,1030000.0],["2005-10-05",25.7798,25.8208,24.5706,24.587,1882200.0],["2005-10-06",24.6484,24.7181,23.9885,24.3697,1855200.0],["2005-10-07",24.3656,24.7919,24.3287,24.5952,1336400.0],["2005-10-10",25.169,25.3863,24.2877,24.4476,1832000.0],["2005-10-11",24.5952,24.7468,24.05,24.05,1465000.0],["2005-10-12",24.4599,24.5747,24.0582,24.3328,2010400.0],["2005-10-13",24.3738,24.6361,24.1975,24.5665,1178400.0],["2005-10-14",24.5665,24.9149,24.4271,24.7632,1001000.0],["2005-10-17",24.7591,25.251,24.5952,25.2182,806000.0],["2005-10-18",24.9846,25.2633,24.837,25.1116,2059200.0],["2005-10-19",24.9026,25.7019,24.7632,25.6732,1251000.0],["2005-10-20",25.6528,25.665,24.7222,24.8862,1390000.0],["2005-10-21",25.0461,25.1322,24.5009,25.0871,1862200.0],["2005-10-24",25.0051,25.5093,24.7673,25.5093,1283800.0],["2005-10-25",25.4355,25.6077,24.8944,25.0871,1227000.0],["2005-10-26",25.1895,25.6118,25.0338,25.0953,879800.0],["2005-10-27",25.0994,25.1158,24.4353,25.0051,1211600.0],["2005-10-28",25.0051,25.6691,24.8944,25.6241,1554600.0],["2005-10-31",25.6609,26.1528,25.6364,26.0709,1286200.0],["2005-11-01",26.1119,26.2922,25.7388,26.243,1523600.0],["2005-11-02",26.4398,27.5425,26.4152,27.5097,2688200.0],["2005-11-03",27.5056,27.6901,26.7226,26.7349,1855400.0],["2005-11-04",27.4236,28.3008,27.2186,28.1,4010200.0],["2005-11-07",28.1,28.1779,27.5302,28.0508,1830800.0],["2005-11-08",27.8458,28.0754,27.5302,27.7105,1259800.0],["2005-11-09",27.8745,28.5919,27.813,28.2106,1476800.0],["2005-11-10",28.2803,28.5181,27.8991,28.4484,1185200.0],["2005-11-11",28.3254,28.5837,28.1614,28.2434,652000.0],["2005-11-14",28.4689,28.8214,28.2885,28.6001,932200.0],["2005-11-15",28.6001,28.7968,28.4443,28.4648,1002200.0],["2005-11-16",28.6124,28.8501,28.3869,28.7312,991600.0],["2005-11-17",28.9116,29.7437,28.8624,29.6454,2495200.0],["2005-11-18",29.7191,29.9692,29.4609,29.8626,1749200.0],["2005-11-21",29.7683,30.1209,29.7437,30.0758,1309000.0],["2005-11-22",30.0471,30.7562,29.7806,30.6005,1334400.0],["2005-11-23",30.498,30.662,30.3053,30.5923,1277800.0],["2005-11-25",30.5349,30.5759,30.4242,30.5759,309400.0],["2005-11-28",30.457,30.5431,29.7519,29.8626,1759400.0],["2005-11-29",30.0881,30.7439,30.0594,30.7234,2232400.0],["2005-11-30",30.621,30.8874,30.3217,30.375,1603200.0],["2005-12-01",30.4365,31.1539,30.3832,31.0965,1980000.0],["2005-12-02",31.1539,31.2768,30.9694,31.0924,1031800.0],["2005-12-05",31.0554,31.0842,30.6734,30.9034,833800.0],["2005-12-06",30.9733,31.2978,30.9322,30.9897,1108800.0],["2005-12-07",30.9733,30.9979,30.049,30.1804,1668400.0],["2005-12-08",30.1804,30.3365,29.7121,30.0901,2012000.0],["2005-12-09",30.1106,30.3447,30.0079,30.1845,568200.0],["2005-12-12",30.4392,31.0102,30.4392,30.9281,1329800.0],["2005-12-13",30.8788,31.154,30.6775,31.0759,874800.0],["2005-12-14",31.2115,31.5689,31.0143,31.1581,1101200.0],["2005-12-15",31.1622,31.3963,31.1376,31.3553,1293400.0],["2005-12-16",31.4457,31.651,31.2937,31.4251,1066600.0],["2005-12-19",31.4251,31.4703,30.9116,30.965,949800.0],["2005-12-20",31.0759,31.7825,30.6939,31.4908,1496400.0],["2005-12-21",31.7332,31.9386,31.536,31.6305,842000.0],["2005-12-22",31.8359,31.9591,31.7332,31.8934,591800.0],["2005-12-23",31.8564,32.144,31.8564,32.1029,592800.0],["2005-12-27",32.2056,32.4931,31.6798,31.7702,784000.0],["2005-12-28",31.8071,32.1851,31.8071,32.0084,492400.0],["2005-12-29",32.144,32.3083,31.877,32.0413,534400.0],["2005-12-30",31.7866,31.8359,31.5442,31.7373,596800.0],["2006-01-03",32.0824,32.4192,31.3717,32.4192,1252200.0],["2006-01-04",32.3699,32.4767,31.8318,31.9838,1578600.0],["2006-01-05",31.9838,32.2015,31.7989,31.8934,695200.0],["2006-01-06",32.2056,32.4726,31.7579,32.3288,755800.0],["2006-01-09",32.2878,32.6985,32.2713,32.5342,876200.0],["2006-01-10",32.4644,33.2613,32.3699,33.1627,1812000.0],["2006-01-11",33.2695,33.6105,33.1627,33.3764,1899800.0],["2006-01-12",33.3722,33.4092,32.8834,33.0107,1031400.0],["2006-01-13",33.5612,33.7707,33.3969,33.6844,2589400.0],["2006-01-17",33.8898,33.8898,33.2819,33.5201,913400.0],["2006-01-18",33.4955,33.8405,33.286,33.6433,1154000.0],["2006-01-19",33.705,33.7707,33.4256,33.5817,1265600.0],["2006-01-20",33.5037,33.8734,33.3311,33.6721,2231000.0],["2006-01-23",33.7666,33.9802,33.4832,33.8323,2807000.0],["2006-01-24",34.1568,35.6767,34.1322,35.4508,5263400.0],["2006-01-25",35.3933,35.8,35.266,35.5248,2277600.0],["2006-01-26",35.7384,35.878,35.5207,35.6973,2246000.0],["2006-01-27",35.8205,36.1163,35.7014,35.9438,2236800.0],["2006-01-30",36.067,36.1409,35.9479,36.0259,1500200.0],["2006-01-31",35.9027,36.2806,35.7918,36.1286,2715800.0],["2006-02-01",36.2601,36.2847,35.8,35.9848,2414800.0],["2006-02-02",36.0875,36.1615,35.7178,35.8369,1679800.0],["2006-02-03",35.9396,36.2313,35.8041,36.1738,2519400.0],["2006-02-06",36.2149,36.5435,35.5741,35.9643,1509200.0],["2006-02-07",35.9643,35.9643,35.2413,35.4097,1679200.0],["2006-02-08",35.3728,35.3728,34.3006,34.7689,2579800.0],["2006-02-09",34.6169,34.7812,34.4033,34.506,2328800.0],["2006-02-10",34.2595,34.2924,33.1915,33.4421,4228200.0],["2006-02-13",33.4708,33.7789,33.2244,33.323,1350000.0],["2006-02-14",33.2942,33.5776,32.9943,33.4585,2956000.0],["2006-02-15",33.4421,33.6844,32.8998,33.2038,2180600.0],["2006-02-16",33.364,33.4298,32.9491,33.4298,2089400.0],["2006-02-17",33.438,33.9227,33.2736,33.7707,1405600.0],["2006-02-21",34.0007,34.5101,33.972,34.3828,1552800.0],["2006-02-22",34.3828,35.3851,34.3006,35.1797,1793800.0],["2006-02-23",35.0811,35.4919,34.8018,35.1879,1229400.0],["2006-02-24",35.1879,35.7836,35.0893,35.6603,1003000.0],["2006-02-27",35.9068,36.3545,35.5453,36.182,1629600.0],["2006-02-28",35.9437,36.067,35.4508,35.4508,1698000.0],["2006-03-01",35.459,36.1902,35.3358,36.0711,1220400.0],["2006-03-02",34.7114,34.7114,32.8711,33.6023,8021600.0],["2006-03-03",34.0952,34.6457,33.898,34.3006,3229400.0],["2006-03-06",34.9168,34.9209,33.705,33.8364,2802800.0],["2006-03-07",33.437,33.5111,30.8798,31.6046,8566600.0],["2006-03-08",31.7075,32.1728,31.0692,31.9134,3727200.0],["2006-03-09",31.9381,32.6711,31.8681,32.5311,4811600.0],["2006-03-10",32.3458,33.8776,31.9752,33.6552,5842200.0],["2006-03-13",33.7664,34.5735,33.7458,34.3717,4058400.0],["2006-03-14",34.4747,34.7959,33.8611,34.4335,3225200.0],["2006-03-15",34.4623,34.7135,34.0835,34.6971,2128000.0],["2006-03-16",34.6188,35.1088,34.4006,35.0265,2129400.0],["2006-03-17",35.2406,35.2406,34.7094,34.7094,2005000.0],["2006-03-20",34.7465,35.0594,34.38,34.5447,1515000.0],["2006-03-21",34.2565,34.4376,34.0835,34.1741,2478000.0],["2006-03-22",34.0135,34.8288,33.9929,34.4706,1867600.0],["2006-03-23",34.45,34.8535,34.3059,34.4541,988000.0],["2006-03-24",34.4541,35.0553,34.4541,34.87,1108000.0],["2006-03-27",34.8247,35.1994,34.6394,35.113,1238200.0],["2006-03-28",35.113,35.4177,34.8906,35.4177,1446800.0],["2006-03-29",35.2488,36.1754,35.2283,36.0683,2061200.0],["2006-03-30",36.0683,36.2207,35.4712,35.6977,1458800.0],["2006-03-31",35.5536,35.6606,34.9647,35.3312,1252800.0],["2006-04-03",35.4136,35.813,35.2653,35.3518,1488000.0],["2006-04-04",35.4959,35.8871,35.1788,35.813,1073000.0],["2006-04-05",35.8871,36.3936,35.8871,36.2454,1523400.0],["2006-04-06",36.2412,36.9454,35.9942,36.9207,2188400.0],["2006-04-07",36.8713,37.0525,35.8706,36.6324,2018400.0],["2006-04-10",36.4842,36.4842,35.6359,35.8624,1177400.0],["2006-04-11",35.9283,35.9901,34.8659,34.9688,1257400.0],["2006-04-12",35.1047,35.3394,34.9894,35.2488,824400.0],["2006-04-13",35.2694,35.5289,34.9812,35.2447,590000.0],["2006-04-17",35.3394,35.6565,35.253,35.5659,586600.0],["2006-04-18",35.7842,36.7725,35.1624,36.5995,1404400.0],["2006-04-19",36.4966,37.456,36.3401,37.3407,2504400.0],["2006-04-20",37.596,37.8225,36.8301,36.9784,1122600.0],["2006-04-21",37.0607,38.2631,36.7313,38.1149,2215000.0],["2006-04-24",37.8884,38.189,37.3284,38.1025,2244000.0],["2006-04-25",38.329,38.8725,38.0696,38.539,3609600.0],["2006-04-26",38.502,39.2226,38.4978,38.9137,2563800.0],["2006-04-27",38.3578,39.7744,38.0902,38.6379,2702800.0],["2006-04-28",38.6049,38.9714,38.1437,38.259,1607600.0],["2006-05-01",39.062,39.6344,38.6584,38.9673,2028800.0],["2006-05-02",38.8643,38.9755,38.5349,38.9755,1295800.0],["2006-05-03",39.3255,39.655,38.1561,38.4608,1822000.0],["2006-05-04",38.7078,38.9137,38.3578,38.5184,1911800.0],["2006-05-05",38.7902,38.8108,38.049,38.4608,2669000.0],["2006-05-08",38.5637,38.7861,37.8184,38.6049,2947200.0],["2006-05-09",40.042,42.7639,40.0256,41.9815,8656400.0],["2006-05-10",40.9727,41.2815,39.8608,40.7256,5348200.0],["2006-05-11",40.7668,41.1744,40.1203,40.2603,1903400.0],["2006-05-12",40.0256,40.0709,39.3132,39.5314,2080400.0],["2006-05-15",39.1196,39.3255,38.1766,38.6625,2511400.0],["2006-05-16",38.7902,38.819,37.6825,38.1931,2380200.0],["2006-05-17",37.9049,38.1437,36.5501,36.8095,2874000.0],["2006-05-18",36.9783,37.3901,36.2536,36.2742,2139000.0],["2006-05-19",36.2371,36.583,35.6195,36.2577,2474200.0],["2006-05-22",35.8624,36.3154,35.0636,35.7842,2192800.0],["2006-05-23",35.8048,38.2673,35.8048,36.8589,4106800.0],["2006-05-24",36.6283,37.7978,35.1047,35.9118,3347600.0],["2006-05-25",36.4018,36.6407,35.8624,36.5295,1472800.0],["2006-05-26",36.9166,37.526,36.7931,37.2419,1291400.0],["2006-05-30",37.2213,37.2625,36.196,36.2042,1384200.0],["2006-05-31",36.2372,36.546,35.7512,36.0971,1488800.0],["2006-06-01",36.233,36.7519,35.8542,36.6777,1586400.0],["2006-06-02",37.1431,37.7608,36.9207,37.6125,2336000.0],["2006-06-05",37.5096,37.5301,36.443,36.4636,1599600.0],["2006-06-06",36.6081,36.9589,35.9519,36.4554,2312800.0],["2006-06-07",36.4182,36.8433,35.2213,35.2213,1390800.0],["2006-06-08",35.1429,36.7897,34.2267,36.5585,4467600.0],["2006-06-09",36.6081,36.8475,35.7331,35.7414,1772600.0],["2006-06-12",35.7785,35.9849,34.5445,34.5692,1764800.0],["2006-06-13",34.3175,35.1099,33.8965,33.9667,2741200.0],["2006-06-14",33.9708,34.9778,33.9708,34.8953,2140000.0],["2006-06-15",35.1842,37.0167,35.081,36.8681,2429000.0],["2006-06-16",36.443,36.7897,36.1706,36.3233,1581000.0],["2006-06-19",36.5255,36.9795,35.5474,35.7661,1210400.0],["2006-06-20",35.6382,36.3192,35.5102,35.5763,970800.0],["2006-06-21",35.5515,36.3935,35.3741,35.8487,1856200.0],["2006-06-22",35.8445,36.6947,35.6052,36.2944,1842400.0],["2006-06-23",36.1128,36.6947,35.7744,36.3522,929600.0],["2006-06-26",36.4224,36.897,36.4017,36.8392,694200.0],["2006-06-27",36.9382,37.5078,36.3357,36.3811,1311200.0],["2006-06-28",36.443,36.542,35.7455,36.1665,684200.0],["2006-06-29",36.6287,37.8627,36.4554,37.8049,2104800.0],["2006-06-30",38.0732,38.6139,37.8751,38.3539,1598000.0],["2006-07-03",38.4777,39.0885,38.3291,39.0761,825600.0],["2006-07-05",38.878,39.1875,38.7707,38.911,2250400.0],["2006-07-06",38.9028,39.0431,38.2878,38.4117,1608400.0],["2006-07-07",38.3827,38.3827,37.516,37.6151,1386800.0],["2006-07-10",37.5367,37.8875,37.3097,37.4211,1187400.0],["2006-07-11",37.5367,37.8091,37.2767,37.6522,1305600.0],["2006-07-12",37.8256,37.8297,37.2065,37.3138,1554200.0],["2006-07-13",37.2271,37.483,36.897,37.029,1663200.0],["2006-07-14",37.0414,37.1983,35.6134,35.9684,2667400.0],["2006-07-17",36.2985,36.8516,36.0922,36.4306,1755000.0],["2006-07-18",36.5049,36.6741,35.4401,36.1087,1277000.0],["2006-07-19",36.2985,36.9878,36.0715,36.9465,1408000.0],["2006-07-20",37.062,37.1859,35.8652,35.8775,1429800.0],["2006-07-21",36.1541,36.1789,33.9461,34.0823,3469200.0],["2006-07-24",34.0905,35.3493,34.0492,35.081,2886000.0],["2006-07-25",35.341,36.0468,35.1883,35.9849,3397400.0],["2006-07-26",35.9312,36.0303,34.821,35.5433,2138400.0],["2006-07-27",35.8941,36.67,35.5144,35.9766,1631200.0],["2006-07-28",36.249,36.6081,35.9065,36.1087,1190800.0],["2006-07-31",35.8734,36.2655,35.2296,36.249,1767800.0],["2006-08-01",36.1953,36.2366,35.2709,35.6341,1391800.0],["2006-08-02",35.7372,36.4636,35.7331,36.1458,1207600.0],["2006-08-03",35.762,37.2271,35.6175,36.9795,1387600.0],["2006-08-04",37.1446,37.805,36.637,37.3303,1656800.0],["2006-08-07",37.3303,37.677,36.67,37.1322,1966200.0],["2006-08-08",35.7413,36.9754,34.9778,35.8693,4804000.0],["2006-08-09",36.0715,36.1747,34.8788,35.081,2996800.0],["2006-08-10",35.081,36.0757,34.8747,35.9931,2163600.0],["2006-08-11",35.8074,35.8445,34.9572,35.1512,1213000.0],["2006-08-14",35.3905,35.4153,34.0987,34.2762,2497600.0],["2006-08-15",34.8747,35.8569,34.4207,35.7909,2575400.0],["2006-08-16",35.9023,36.9506,35.6712,36.7773,3260400.0],["2006-08-17",36.637,36.8186,35.8115,35.956,1757200.0],["2006-08-18",36.1004,36.6493,35.4979,36.4719,1077200.0],["2006-08-21",36.2325,36.2325,35.3534,35.6712,1116200.0],["2006-08-22",35.5144,35.8445,35.2131,35.6547,1068400.0],["2006-08-23",35.5763,35.9064,34.92,35.1058,905800.0],["2006-08-24",35.1635,35.4524,34.4372,34.9242,1424200.0],["2006-08-25",34.8746,35.3782,34.5857,34.982,1013000.0],["2006-08-28",35.0893,35.3988,34.9696,35.1264,784600.0],["2006-08-29",35.0604,35.209,34.3794,35.1305,1503400.0],["2006-08-30",35.2874,35.3286,34.7673,34.8994,1005800.0],["2006-08-31",35.1842,35.861,34.8746,35.6671,1829200.0],["2006-09-01",36.1128,36.4843,35.2461,35.4525,1060400.0],["2006-09-05",35.4649,36.346,35.4442,35.7958,2045800.0],["2006-09-06",35.6758,35.6758,34.5175,34.6127,2172600.0],["2006-09-07",34.4762,35.1132,33.9632,34.2983,1995000.0],["2006-09-08",34.2983,34.5548,33.6736,33.8143,1907400.0],["2006-09-11",33.686,33.8681,33.0945,33.6033,2117000.0],["2006-09-12",33.653,33.6571,32.8049,33.0779,2218200.0],["2006-09-13",33.2227,34.137,33.2186,33.5413,1944000.0],["2006-09-14",33.3261,33.4296,32.6022,32.6767,1907400.0],["2006-09-15",32.5981,32.6394,31.0302,32.2299,4289400.0],["2006-09-18",32.1265,32.9538,32.0189,32.4905,2308200.0],["2006-09-19",32.4905,32.7925,31.8658,32.1058,2050800.0],["2006-09-20",32.2671,32.4326,31.386,31.7169,1487200.0],["2006-09-21",32.2671,32.2919,31.2536,31.3653,2604000.0],["2006-09-22",31.2329,31.3984,30.964,31.084,1728400.0],["2006-09-25",31.0219,31.597,30.4097,31.4687,2153400.0],["2006-09-26",31.75,32.3043,31.5018,32.2009,1761000.0],["2006-09-27",32.1223,32.5857,31.9072,32.4616,1764800.0],["2006-09-28",32.3581,32.5236,32.0768,32.325,1183200.0],["2006-09-29",32.2506,32.4036,31.6921,31.8079,1204000.0],["2006-10-02",31.7252,31.9693,31.3487,31.4191,1049800.0],["2006-10-03",31.3363,31.3363,30.6289,30.7779,1582000.0],["2006-10-04",30.964,32.0354,30.8937,31.9279,3041000.0],["2006-10-05",32.2257,32.5856,31.9569,32.4864,1920000.0],["2006-10-06",32.4533,32.6312,31.9775,32.5981,1666200.0],["2006-10-09",32.5526,33.0862,32.5526,32.8132,1740200.0],["2006-10-10",32.8049,33.0283,32.4822,32.958,1707200.0],["2006-10-11",32.958,33.0945,32.3292,32.627,1260200.0],["2006-10-12",32.8876,33.1027,32.747,33.0945,1030000.0],["2006-10-13",33.1979,33.1979,32.656,32.9373,1017800.0],["2006-10-16",32.9373,33.9839,32.929,33.8102,2655000.0],["2006-10-17",33.5702,33.5785,33.0531,33.4627,1886000.0],["2006-10-18",33.6736,34.0418,33.5247,33.6323,2937400.0],["2006-10-19",33.3841,33.7936,33.2186,33.5909,1674600.0],["2006-10-20",33.2351,33.7357,33.2269,33.5578,1997800.0],["2006-10-23",33.3923,33.7067,33.0117,33.6116,1290600.0],["2006-10-24",33.3303,34.0914,33.2765,34.0914,1116000.0],["2006-10-25",31.8617,33.2144,31.75,33.202,6882200.0],["2006-10-26",33.1772,33.5082,32.5981,32.9042,3734600.0],["2006-10-27",32.6601,32.8711,32.3747,32.5443,2409400.0],["2006-10-30",32.474,32.9911,32.4533,32.8463,1773600.0],["2006-10-31",32.8338,32.9,32.143,32.445,2701600.0],["2006-11-01",32.6973,33.0903,32.4988,32.5484,1350600.0],["2006-11-02",32.3374,32.6891,32.1844,32.5815,1258000.0],["2006-11-03",32.958,32.9745,32.4698,32.6187,1502200.0],["2006-11-06",32.7842,32.7966,32.0189,32.2423,2377600.0],["2006-11-07",32.7015,34.2445,32.0189,33.5867,3714400.0],["2006-11-08",33.3054,34.3397,33.3054,34.1535,2549200.0],["2006-11-09",34.3769,34.7699,34.0046,34.4968,2074000.0],["2006-11-10",34.6417,34.7078,34.0873,34.4762,2282000.0],["2006-11-13",34.3231,34.5424,33.9715,34.1121,1648200.0],["2006-11-14",34.2983,34.4638,33.8474,34.3479,1189000.0],["2006-11-15",34.472,34.8774,34.3934,34.7285,1887800.0],["2006-11-16",34.7533,34.9312,34.6334,34.8319,2744800.0],["2006-11-17",34.7161,35.0429,34.6292,34.7037,1831200.0],["2006-11-20",34.956,34.9891,34.6127,34.7492,1958800.0],["2006-11-21",34.8526,35.0677,34.5837,34.9354,1207400.0],["2006-11-22",35.0553,35.0553,34.7368,34.8898,1910400.0],["2006-11-24",34.7906,35.1629,34.7244,34.9602,594000.0],["2006-11-27",33.9508,34.8733,33.9508,34.4389,1575600.0],["2006-11-28",34.1328,34.3769,33.8722,34.079,1585600.0],["2006-11-29",34.6458,35.5145,34.5424,35.2953,1897000.0],["2006-11-30",35.3656,36.2716,35.076,36.0233,2732800.0],["2006-12-01",35.9902,36.408,35.2621,35.7006,2031000.0],["2006-12-04",35.8661,36.1888,35.7089,36.1392,940000.0],["2006-12-05",36.1392,36.1723,35.8448,35.9816,2062400.0],["2006-12-06",36.0189,36.3299,35.6209,36.0438,1865000.0],["2006-12-07",36.0728,36.4584,36.0106,36.0687,1085600.0],["2006-12-08",36.2843,36.2843,35.6996,35.8448,1009000.0],["2006-12-11",35.5131,35.6001,34.8662,35.1067,1829000.0],["2006-12-12",34.9409,35.5048,34.916,35.198,1133400.0],["2006-12-13",35.4509,35.5545,35.0362,35.0819,907800.0],["2006-12-14",35.1192,35.5172,34.9699,35.1441,908600.0],["2006-12-15",35.0653,35.2104,34.688,34.8994,2260400.0],["2006-12-18",34.8455,35.0114,34.2982,34.3894,1496200.0],["2006-12-19",34.3106,34.5843,34.0867,34.4723,2154800.0],["2006-12-20",34.236,34.9699,34.1241,34.6548,1274000.0],["2006-12-21",34.746,34.9036,34.2319,34.4889,1027000.0],["2006-12-22",34.3314,34.3687,33.7426,33.9002,817400.0],["2006-12-26",33.9582,34.1075,33.7841,33.9416,538200.0],["2006-12-27",34.0453,34.1946,33.9458,34.0619,975400.0],["2006-12-28",33.9997,34.0785,33.8214,34.0038,1162600.0],["2006-12-29",33.9002,34.1324,33.5353,33.8546,1039200.0],["2007-01-03",33.9416,34.1697,33.1414,33.4731,1398200.0],["2007-01-04",33.2948,33.3031,32.6977,33.1912,1708200.0],["2007-01-05",33.1704,33.1704,32.3992,32.4946,2031200.0],["2007-01-08",32.3909,32.5817,31.8768,32.1339,2860200.0],["2007-01-09",32.0302,32.1131,31.2797,31.4787,3405200.0],["2007-01-10",31.2838,31.9224,31.1885,31.7773,2637000.0],["2007-01-11",31.7275,32.1463,31.5492,31.968,1669400.0],["2007-01-12",31.9265,31.9887,31.5907,31.7026,1478800.0],["2007-01-16",31.6736,32.1007,31.657,32.0053,1203400.0],["2007-01-17",32.0468,32.5692,31.9514,32.2831,1226400.0],["2007-01-18",32.4863,32.648,32.0385,32.1048,1316800.0],["2007-01-19",32.0965,32.6521,31.9348,32.4738,1223000.0],["2007-01-22",32.4863,32.6314,32.0343,32.0965,1306200.0],["2007-01-23",32.507,33.896,32.3577,33.668,3469400.0],["2007-01-24",33.6058,33.7011,33.1041,33.5602,1702600.0],["2007-01-25",33.8753,34.0743,33.4607,33.6307,2535200.0],["2007-01-26",33.6099,33.7219,33.2202,33.4814,1095800.0],["2007-01-29",33.7509,33.8131,33.4648,33.585,1716200.0],["2007-01-30",33.726,33.9707,33.5892,33.9707,1257600.0],["2007-01-31",33.8338,34.3355,33.6306,34.2484,1836600.0],["2007-02-01",34.4143,37.3167,34.4143,35.6167,4741800.0],["2007-02-02",35.2228,36.0397,35.2228,35.7287,2311200.0],["2007-02-05",35.6582,35.8945,35.3099,35.397,1735600.0],["2007-02-06",35.4841,36.0645,35.4799,35.6499,1901800.0],["2007-02-07",35.7619,35.936,35.3348,35.455,889800.0],["2007-02-08",35.6582,36.1972,35.5089,36.0687,3351800.0],["2007-02-09",36.0728,36.1267,35.3721,35.6375,1792800.0],["2007-02-12",35.8655,35.907,35.4675,35.6333,653000.0],["2007-02-13",35.5338,35.6333,34.9492,35.1441,2247600.0],["2007-02-14",35.057,35.4219,34.8538,35.4219,2060400.0],["2007-02-15",35.5545,35.8655,35.5421,35.8365,1247000.0],["2007-02-16",35.6997,35.8158,35.2767,35.5172,1385600.0],["2007-02-20",36.0645,36.446,35.8406,36.3423,1280400.0],["2007-02-21",36.4419,36.4543,35.9153,36.3133,1244200.0],["2007-02-22",36.446,36.5621,36.1931,36.5082,894400.0],["2007-02-23",36.5289,36.6077,35.994,36.4377,1159000.0],["2007-02-26",35.8655,36.4087,35.7038,36.3714,1912600.0],["2007-02-27",36.0728,36.0728,34.7875,34.7875,2593600.0],["2007-02-28",34.6465,35.2394,34.4392,34.9989,2505600.0],["2007-03-01",34.1324,35.8987,33.7758,35.5089,4024400.0],["2007-03-02",35.7619,37.3582,35.3597,35.5338,5871400.0],["2007-03-05",36.2801,36.9228,35.7411,35.7411,2932600.0],["2007-03-06",36.1775,37.2248,35.9739,37.1583,2733800.0],["2007-03-07",36.884,37.5074,36.751,37.2373,2420200.0],["2007-03-08",37.4035,37.923,37.2414,37.4658,2523600.0],["2007-03-09",37.549,37.9853,37.3204,37.4783,1021200.0],["2007-03-12",37.4367,37.7734,37.3536,37.4949,1241200.0],["2007-03-13",37.096,37.6529,36.6762,36.7593,2148800.0],["2007-03-14",36.8965,37.0004,36.0985,36.4767,2587200.0],["2007-03-15",36.51,36.9214,36.1609,36.4559,2414000.0],["2007-03-16",36.5889,37.1666,36.5266,36.6014,2839200.0],["2007-03-19",36.9879,37.869,36.9796,37.6612,1904000.0],["2007-03-20",37.6612,37.8939,37.2664,37.7858,1548400.0],["2007-03-21",37.7152,38.7957,37.6528,38.642,1888400.0],["2007-03-22",39.4815,39.4815,38.6378,38.8789,1598600.0],["2007-03-23",38.7957,38.9371,38.3053,38.4134,1446200.0],["2007-03-26",38.5048,38.8498,38.0768,38.4425,1334400.0],["2007-03-27",38.2555,38.3427,37.9687,38.1516,971600.0],["2007-03-28",37.8856,37.9687,36.697,37.3121,3020600.0],["2007-03-29",37.3993,37.6154,37.0419,37.3536,977800.0],["2007-03-30",37.4118,37.7983,37.0461,37.2871,1526200.0],["2007-04-02",37.4825,37.8025,37.3121,37.4243,1964800.0],["2007-04-03",37.5697,38.2056,37.3121,38.1391,1819800.0],["2007-04-04",38.1391,38.2555,37.79,38.1765,971200.0],["2007-04-05",38.0892,38.1973,37.8066,38.1183,1004400.0],["2007-04-09",38.0768,38.1848,37.8233,38.1183,704800.0],["2007-04-10",38.11,38.696,38.056,38.3801,1033400.0],["2007-04-11",38.5256,38.6253,38.2347,38.4633,1481200.0],["2007-04-12",38.5048,38.8539,38.0975,38.8373,1076800.0],["2007-04-13",38.775,39.2238,38.6752,39.2196,2160000.0],["2007-04-16",39.2529,39.4191,39.016,39.1282,1533400.0],["2007-04-17",39.1282,39.9386,39.0908,39.8306,2691800.0],["2007-04-18",39.7724,39.8223,39.3776,39.4981,1576600.0],["2007-04-19",40.641,40.641,39.1739,39.3443,761600.0],["2007-04-20",39.7599,40.0259,39.5023,39.8597,1392400.0],["2007-04-23",39.9428,40.3459,39.8846,40.2046,983000.0],["2007-04-24",40.3667,40.5163,39.7225,39.9054,1033200.0],["2007-04-25",40.0508,40.7698,39.7558,40.587,1307600.0],["2007-04-26",40.6451,41.2852,40.6327,40.9693,1210000.0],["2007-04-27",40.9277,41.0275,40.3085,40.6825,1251400.0],["2007-04-30",40.7241,40.7241,39.7059,39.7391,1596800.0],["2007-05-01",39.6602,40.0508,39.5604,39.9054,1236800.0],["2007-05-02",39.8971,40.5038,39.8763,40.3584,1270000.0],["2007-05-03",40.3958,40.5163,40.0799,40.2462,2116200.0],["2007-05-04",40.3002,41.0399,40.2129,41.0399,1487000.0],["2007-05-07",41.1438,41.7506,40.9693,41.0399,2737400.0],["2007-05-08",39.5854,41.9376,39.523,41.734,5754400.0],["2007-05-09",42.2452,43.1096,42.079,42.7148,3126000.0],["2007-05-10",42.5028,43.5834,42.1413,42.5984,2860000.0],["2007-05-11",43.1803,43.5917,42.8893,43.3964,1955000.0],["2007-05-14",43.4172,43.4296,42.4114,42.5195,1535200.0],["2007-05-15",42.453,42.7231,42.0582,42.1039,1873600.0],["2007-05-16",42.2036,42.4239,41.4306,41.5594,3184000.0],["2007-05-17",41.5428,41.68,41.2685,41.5137,2223400.0],["2007-05-18",41.4929,41.7007,41.2727,41.5594,2224600.0],["2007-05-21",41.813,42.0623,41.6259,41.7631,3331600.0],["2007-05-22",42.0789,42.5319,42.0789,42.2659,2905800.0],["2007-05-23",42.6192,43.1803,42.5361,42.6109,2574800.0],["2007-05-24",42.6732,43.0888,41.734,41.8046,2972400.0],["2007-05-25",42.0208,42.2244,41.8046,41.9418,1625800.0],["2007-05-29",42.3948,42.9932,42.2202,42.3324,2234000.0],["2007-05-30",41.7672,43.2758,41.6883,43.2218,2698600.0],["2007-05-31",43.3631,43.9408,43.0514,43.2634,2597200.0],["2007-06-01",43.7621,43.9242,43.2758,43.6042,1696600.0],["2007-06-04",44.3024,44.3024,43.2925,43.8161,1232800.0],["2007-06-05",46.1604,46.1604,43.4622,43.6745,1743200.0],["2007-06-06",43.5913,43.7287,43.025,43.4372,1950200.0],["2007-06-07",43.1374,43.6246,41.7675,41.7675,1766600.0],["2007-06-08",41.6384,42.7002,41.247,42.6044,1406200.0],["2007-06-11",42.6253,43.712,42.6086,43.304,1674600.0],["2007-06-12",43.05,43.2457,42.4462,42.7418,1625400.0],["2007-06-13",43.1374,44.22,42.9709,44.2117,2101600.0],["2007-06-14",44.3866,45.3651,44.3866,45.0195,2219800.0],["2007-06-15",45.6441,45.769,45.2068,45.6649,2174800.0],["2007-06-18",45.6774,45.6857,45.1527,45.3776,1278200.0],["2007-06-19",45.3026,45.5524,44.8321,45.1569,1169200.0],["2007-06-20",45.0569,45.5275,44.1451,44.2242,1675200.0],["2007-06-21",44.3033,45.007,43.7287,44.8862,1293200.0],["2007-06-22",44.4865,44.8529,43.762,44.016,1665000.0],["2007-06-25",43.5122,44.5115,42.4004,42.9209,3893600.0],["2007-06-26",43.304,43.3831,42.5586,42.7418,2717400.0],["2007-06-27",42.1381,43.4289,41.2179,43.3539,4258600.0],["2007-06-28",43.3581,44.0826,43.304,43.9202,2877000.0],["2007-06-29",45.0736,46.939,45.0528,46.3727,4338600.0],["2007-07-02",46.635,47.3471,46.2561,47.1763,2128600.0],["2007-07-03",47.3637,47.6011,46.8391,47.5511,1078800.0],["2007-07-05",47.5552,47.5552,46.7225,47.3554,1264000.0],["2007-07-06",47.3554,47.9925,47.2971,47.8925,973000.0],["2007-07-09",47.8967,48.8127,47.8426,48.592,1793000.0],["2007-07-10",48.4755,48.6795,47.7926,47.7926,1911200.0],["2007-07-11",47.8842,48.0924,47.3929,47.905,1439800.0],["2007-07-12",46.635,49.5664,46.635,49.5664,1889400.0],["2007-07-13",49.9037,50.7239,49.5497,50.1535,1954400.0],["2007-07-16",50.1202,50.6656,49.5497,49.8579,1558000.0],["2007-07-17",50.1202,50.5907,49.4373,49.8537,1394000.0],["2007-07-18",49.6455,49.6871,48.6087,49.4956,1770000.0],["2007-07-19",49.4831,50.5366,49.354,50.3867,1250600.0],["2007-07-20",50.3242,50.4533,49.3416,50.1785,1705400.0],["2007-07-23",50.5366,51.0779,50.3825,50.4949,1244200.0],["2007-07-24",49.9661,51.0112,49.1417,49.2916,2049400.0],["2007-07-25",49.7288,50.1951,47.5386,48.7461,3632000.0],["2007-07-26",48.1548,48.6712,46.8765,47.9716,4291800.0],["2007-07-27",47.8842,48.3964,47.0223,47.1597,2170200.0],["2007-07-30",47.243,48.7419,46.6392,48.5337,1690800.0],["2007-07-31",49.3249,49.6746,48.0507,48.0965,2030400.0],["2007-08-01",47.6677,48.4713,46.431,47.8092,2902200.0],["2007-08-02",47.8509,50.6948,47.8509,50.2951,4498200.0],["2007-08-03",50.166,51.132,48.921,49.0501,2059000.0],["2007-08-06",50.0702,50.1327,47.0514,48.5296,3618000.0],["2007-08-07",48.3214,49.5081,47.6427,48.6462,3901200.0],["2007-08-08",50.7989,51.2153,48.1299,49.7996,4880200.0],["2007-08-09",49.1333,50.5657,48.1424,50.0994,3776200.0],["2007-08-10",49.1417,51.2153,48.0632,50.3825,4353800.0],["2007-08-13",51.2153,53.2972,50.5491,51.4526,4801000.0],["2007-08-14",52.5269,52.86,51.2777,51.7316,4156000.0],["2007-08-15",51.9398,52.2229,48.4255,48.7461,5854400.0],["2007-08-16",47.905,48.9293,43.4289,47.2346,9174000.0],["2007-08-17",50.2284,50.2284,46.177,47.8467,4757400.0],["2007-08-20",48.0174,49.5497,46.8599,48.8294,2627000.0],["2007-08-21",48.8294,51.1486,48.6337,50.6781,4216800.0],["2007-08-22",51.4526,51.8149,50.5907,51.1986,2822800.0],["2007-08-23",51.7524,52.2354,49.5498,50.3201,3132400.0],["2007-08-24",50.445,51.4609,49.8953,51.4443,1665400.0],["2007-08-27",51.6317,52.4644,51.2236,52.0605,2301200.0],["2007-08-28",51.5234,51.9856,49.5622,49.6164,3639400.0],["2007-08-29",49.8828,51.6442,49.8828,51.3777,3000000.0],["2007-08-30",50.8239,52.3978,50.8239,51.9981,3529000.0],["2007-08-31",52.1313,53.1848,52.0439,52.9433,2161200.0],["2007-09-04",53.1726,54.699,53.0892,54.2194,2921400.0],["2007-09-05",53.9025,54.9951,52.8682,54.7908,3516400.0],["2007-09-06",55.0493,55.5122,54.478,55.3871,2919400.0],["2007-09-07",54.5072,55.3246,53.3937,54.528,2408800.0],["2007-09-10",54.5113,55.1077,54.1152,54.6323,3312000.0],["2007-09-11",54.7491,55.2704,54.4363,55.237,2368800.0],["2007-09-12",55.212,56.2129,55.1494,55.5706,2628800.0],["2007-09-13",55.8792,56.2337,55.2745,55.9293,2436800.0],["2007-09-14",54.4863,56.5882,54.2778,56.1128,3532200.0],["2007-09-17",56.0002,56.5882,55.8334,56.0127,3209000.0],["2007-09-18",56.6716,58.1062,55.5998,58.1062,3233800.0],["2007-09-19",59.0112,60.1289,57.9728,59.0612,2958800.0],["2007-09-20",58.8027,59.2531,58.3189,58.7359,1969200.0],["2007-09-21",59.1738,59.299,58.1646,58.8819,3569800.0],["2007-09-24",58.7526,59.2239,58.2689,58.9111,2526800.0],["2007-09-25",58.2647,59.5325,57.8143,59.3907,3223200.0],["2007-09-26",59.716,60.6627,58.9987,59.7494,1772800.0],["2007-09-27",58.9903,60.6501,58.9737,60.2665,3303600.0],["2007-09-28",60.4375,60.8462,59.8202,60.0454,2012600.0],["2007-10-01",60.4625,62.6978,60.2373,62.3308,3079600.0],["2007-10-02",62.5644,62.8563,61.601,62.0056,1746200.0],["2007-10-03",61.8471,62.481,61.4384,62.2433,2202400.0],["2007-10-04",62.1307,62.873,61.722,62.7646,1595000.0],["2007-10-05",63.5903,64.2242,62.9731,63.0315,2297600.0],["2007-10-08",63.1941,64.0032,62.8188,63.2566,2124400.0],["2007-10-09",63.3985,65.0583,63.1816,64.9707,2276800.0],["2007-10-10",65.6254,67.0809,64.9749,66.03,2582600.0],["2007-10-11",66.6431,67.3812,63.8989,64.8998,3277200.0],["2007-10-12",65.0333,67.327,64.9415,67.2602,2470400.0],["2007-10-15",67.3521,68.6073,66.4137,68.207,3905400.0],["2007-10-16",68.2778,68.5614,65.5045,66.0258,4133600.0],["2007-10-17",66.0258,67.2019,65.9674,67.1769,4596600.0],["2007-10-18",66.5346,68.7199,66.5304,68.4905,2590600.0],["2007-10-19",68.1444,68.5656,64.8081,65.0625,4935800.0],["2007-10-22",63.9364,65.5254,63.2024,65.4128,2611000.0],["2007-10-23",66.0592,66.7598,65.3711,66.7265,1988800.0],["2007-10-24",66.6848,67.5313,65.3919,67.2686,2687600.0],["2007-10-25",67.6982,70.288,66.9183,70.1003,4394200.0],["2007-10-26",70.68,71.7935,68.1736,68.4947,5612800.0],["2007-10-29",69.4497,69.5748,68.3237,69.1244,2924400.0],["2007-10-30",68.9743,69.2287,66.2802,66.5555,2667600.0],["2007-10-31",67.5438,67.7232,65.2376,65.8924,4481400.0],["2007-11-01",65.1417,65.2668,62.6395,63.5027,3904200.0],["2007-11-02",63.8113,64.6037,60.9087,62.2474,4758200.0],["2007-11-05",62.2474,62.9647,59.7786,61.1798,4246400.0],["2007-11-06",62.481,64.3326,61.7595,64.1491,3502200.0],["2007-11-07",60.8879,63.0648,58.4899,60.5084,9663200.0],["2007-11-08",61.0964,61.1006,57.5516,58.4857,9514600.0],["2007-11-09",56.413,59.912,56.413,58.565,4772600.0],["2007-11-12",59.0487,59.0487,53.3895,53.6898,6468800.0],["2007-11-13",54.0234,56.0377,52.7347,56.021,4654400.0],["2007-11-14",56.4756,57.9561,55.5998,57.1637,4427600.0],["2007-11-15",57.0511,57.5933,55.0827,55.8625,4232000.0],["2007-11-16",56.2796,56.6883,55.1286,56.2504,3841800.0],["2007-11-19",56.0085,57.3639,54.87,55.016,4512800.0],["2007-11-20",54.945,57.122,54.5739,56.6382,3810800.0],["2007-11-21",56.0919,56.5715,54.7199,55.187,3304600.0],["2007-11-23",55.9543,56.5215,55.0451,56.3505,609600.0],["2007-11-26",56.4673,59.0112,55.8918,57.6683,4083800.0],["2007-11-27",57.8519,57.9686,55.0577,56.8051,4027800.0],["2007-11-28",57.1345,60.7503,57.1345,60.6835,3235000.0],["2007-11-29",61.1756,61.1756,59.2614,60.0663,2490800.0],["2007-11-30",61.3508,62.3892,60.988,61.3758,2331800.0],["2007-12-03",61.8512,62.2641,60.6794,61.943,1817800.0],["2007-12-04",61.7801,61.7801,59.8759,60.3352,2623200.0],["2007-12-05",61.0117,62.4107,60.4354,62.1977,2043200.0],["2007-12-06",62.1768,65.4634,61.8219,65.2922,3310600.0],["2007-12-07",65.5427,66.3905,64.102,66.0063,2787200.0],["2007-12-10",66.6118,66.8164,64.3985,65.3882,2650200.0],["2007-12-11",65.3632,65.5887,61.3417,61.7384,3310600.0],["2007-12-12",63.2501,63.605,61.4502,62.9202,3771200.0],["2007-12-13",62.4859,63.0037,60.1014,61.5797,3100800.0],["2007-12-14",60.5064,61.0577,59.3706,60.1473,3724800.0],["2007-12-17",59.7673,59.8967,56.368,56.6436,3700000.0],["2007-12-18",57.1573,57.8254,55.2488,57.4287,3475200.0],["2007-12-19",57.934,58.3934,56.915,57.2074,2228200.0],["2007-12-20",57.199,58.7066,56.8232,58.6732,1697200.0],["2007-12-21",59.4081,60.5524,58.8527,60.4688,3195600.0],["2007-12-24",61.1579,61.5922,60.3853,61.2832,546800.0],["2007-12-26",61.0911,61.9054,60.3937,61.517,869800.0],["2007-12-27",61.446,61.8845,60.1139,60.5064,1340600.0],["2007-12-28",60.1097,61.5129,59.8091,61.0786,1702400.0],["2007-12-31",60.7988,61.9806,60.3895,60.853,1363200.0],["2008-01-02",60.9324,62.0265,60.0304,60.3018,2157800.0],["2008-01-03",60.8656,64.3735,60.6359,63.2877,4395000.0],["2008-01-04",62.6279,64.6574,61.4962,61.4962,3876400.0],["2008-01-07",61.7509,62.5861,56.7564,58.0092,6296600.0],["2008-01-08",58.8318,59.9176,57.2533,59.0072,6362400.0],["2008-01-09",58.9237,58.9237,54.4011,57.458,5948800.0],["2008-01-10",56.1341,62.1184,55.6998,60.8697,5833200.0],["2008-01-11",60.1891,61.4795,59.4081,60.0471,3918200.0],["2008-01-14",60.6526,62.014,58.1637,59.7464,2747400.0],["2008-01-15",59.049,59.3998,55.7499,56.0924,3514200.0],["2008-01-16",54.8437,55.5954,50.2501,52.597,8024800.0],["2008-01-17",52.6513,53.4865,47.7737,48.112,6202000.0],["2008-01-18",50.1123,51.3651,47.8948,48.9054,7280000.0],["2008-01-22",46.6337,50.3545,45.0259,49.3898,6364200.0],["2008-01-23",47.2392,50.58,45.1512,50.3462,7839000.0],["2008-01-24",50.6594,54.3802,50.6594,51.9665,5434000.0],["2008-01-25",54.6851,54.6851,49.2771,50.509,3855200.0],["2008-01-28",50.4798,51.1313,48.8595,50.8682,2919000.0],["2008-01-29",51.9915,52.1878,50.5884,51.8412,3294800.0],["2008-01-30",51.5113,51.6992,49.5653,50.0747,4699800.0],["2008-01-31",49.3857,51.4361,47.8155,50.7345,5719400.0],["2008-02-01",50.3002,52.7641,50.3002,52.6889,2987400.0],["2008-02-04",52.6889,53.2151,51.3192,51.4737,1924800.0],["2008-02-05",49.6404,50.555,46.8174,46.9385,5359200.0],["2008-02-06",47.6067,49.1518,46.5877,46.9511,3877600.0],["2008-02-07",46.3539,46.4833,44.4079,44.6835,7886200.0],["2008-02-08",44.554,47.5816,44.5373,46.6253,4306000.0],["2008-02-11",46.6295,48.5421,46.2119,47.9366,3178200.0],["2008-02-12",48.325,50.1917,48.2122,48.8386,3903800.0],["2008-02-13",49.2771,51.1146,48.9472,51.0603,4064400.0],["2008-02-14",51.1772,51.4403,50.271,50.6385,3549000.0],["2008-02-15",51.3067,51.9456,49.5736,50.438,3285600.0],["2008-02-19",51.1146,52.1293,50.4923,51.6491,3476600.0],["2008-02-20",51.1438,52.6012,49.9912,52.1878,2800600.0],["2008-02-21",52.1586,54.873,52.1586,53.5158,4994400.0],["2008-02-22",53.8415,55.0818,53.0815,55.0567,4378800.0],["2008-02-25",55.5161,57.6166,54.1088,57.0445,4846400.0],["2008-02-26",55.846,57.4037,54.7143,56.1884,4487600.0],["2008-02-27",55.7207,57.0445,54.8229,55.1528,5147600.0],["2008-02-28",57.5999,60.7487,56.3764,59.5,10981000.0],["2008-02-29",59.6921,60.6443,57.7377,58.1512,4875800.0],["2008-03-03",58.1971,58.4351,56.2594,57.3911,3946600.0],["2008-03-04",56.7021,58.4685,55.8251,57.0946,3980400.0],["2008-03-05",57.6385,59.7847,57.0277,59.5128,4493200.0],["2008-03-06",60.7386,61.1528,58.2033,60.3704,5405200.0],["2008-03-07",59.768,59.9354,57.1072,57.9481,3644200.0],["2008-03-10",58.1154,58.1531,55.1659,55.5634,5100800.0],["2008-03-11",57.2955,59.4082,56.5633,59.266,4207800.0],["2008-03-12",59.517,59.8266,57.9439,58.0402,2924600.0],["2008-03-13",56.9607,59.0944,55.4923,58.835,5026800.0],["2008-03-14",59.3873,59.3873,55.9065,57.1239,3465000.0],["2008-03-17",55.6513,55.8521,50.6225,52.7478,6735400.0],["2008-03-18",54.7267,57.7682,54.5928,57.6804,6274000.0],["2008-03-19",58.2828,59.5086,54.7769,54.9902,6355200.0],["2008-03-20",55.0572,55.2245,52.1621,54.8605,6020600.0],["2008-03-24",55.1952,59.1655,55.1952,57.5925,3391600.0],["2008-03-25",57.7305,60.0023,57.5255,59.312,3349000.0],["2008-03-26",58.8852,60.2282,58.6091,59.5421,3044400.0],["2008-03-27",60.2449,60.3286,57.4628,57.8979,3588800.0],["2008-03-28",58.1991,59.6676,57.5297,58.7179,2385200.0],["2008-03-31",58.8602,59.3664,57.6553,59.0568,4327200.0],["2008-04-01",60.0399,62.2447,58.5756,62.2447,4778200.0],["2008-04-02",62.0858,63.2154,61.4749,62.2615,3341000.0],["2008-04-03",61.9184,64.3156,61.521,63.868,3724200.0],["2008-04-04",64.006,64.621,62.7802,63.9642,2900600.0],["2008-04-07",64.596,64.9265,62.6715,63.1442,3022400.0],["2008-04-08",62.3912,64.1985,61.6046,63.7885,2887000.0],["2008-04-09",63.8513,64.0144,62.6171,63.2279,1701000.0],["2008-04-10",63.1735,64.2947,62.1109,63.7592,1786200.0],["2008-04-11",62.73,63.4873,62.1694,62.5292,2249000.0],["2008-04-14",62.8514,63.1693,61.2909,62.0439,2082400.0],["2008-04-15",62.3284,63.0313,61.4917,62.7133,1803400.0],["2008-04-16",63.2279,66.625,63.2279,66.5205,3609200.0],["2008-04-17",66.4619,66.5205,64.4998,65.4327,2829600.0],["2008-04-18",66.5205,67.4618,66.1021,66.9807,4419000.0],["2008-04-21",66.83,68.0684,66.3113,67.5831,2171200.0],["2008-04-22",68.081,68.2985,66.2025,66.9263,2235200.0],["2008-04-23",67.3195,67.8927,66.2234,66.7296,2050400.0],["2008-04-24",66.625,66.9263,63.8304,65.7046,2810200.0],["2008-04-25",66.0937,67.625,65.2654,67.5538,2547000.0],["2008-04-28",68.2232,68.2232,66.2945,66.4535,2391600.0],["2008-04-29",66.692,66.7255,64.9348,65.2193,2443400.0],["2008-04-30",65.7967,66.8593,63.6672,63.9558,3586400.0],["2008-05-01",64.37,64.37,62.0564,63.1149,3401000.0],["2008-05-02",63.3869,64.4077,62.9601,63.9349,2661600.0],["2008-05-05",64.232,66.441,63.9349,66.0979,3402400.0],["2008-05-06",65.3741,68.1897,65.3741,67.9847,3285400.0],["2008-05-07",68.3738,69.0516,66.236,67.0392,3797200.0],["2008-05-08",67.4702,69.9678,67.4702,69.7879,3876400.0],["2008-05-09",69.0934,69.1813,67.5203,68.5997,2971800.0],["2008-05-12",69.2231,69.8088,67.7798,69.5997,3606000.0],["2008-05-13",76.26,81.3307,76.26,79.9208,15126400.0],["2008-05-14",78.741,80.3266,77.1888,77.5946,6494000.0],["2008-05-15",77.5654,80.5985,77.3018,80.176,4525800.0],["2008-05-16",81.0922,81.0922,79.0505,80.063,6238200.0],["2008-05-19",80.3266,82.8368,79.812,80.5776,4835000.0],["2008-05-20",80.3224,81.1758,78.7702,80.0546,3054800.0],["2008-05-21",79.7869,81.4687,78.7075,79.0087,2826600.0],["2008-05-22",79.1175,80.5065,78.1427,78.9585,2362000.0],["2008-05-23",78.8748,79.4898,76.8667,78.1469,2320000.0],["2008-05-27",78.331,78.3352,76.3897,77.1303,2921200.0],["2008-05-28",77.0047,77.5779,75.6409,77.4817,3637800.0],["2008-05-29",77.8289,77.8289,75.4777,76.327,2478200.0],["2008-05-30",76.2475,78.9669,76.1429,78.0465,3401400.0],["2008-06-02",78.2598,78.6071,76.9085,77.649,2275400.0],["2008-06-03",77.8164,78.515,76.1471,77.1721,4131400.0],["2008-06-04",77.3983,79.4134,77.0631,77.7167,2765600.0],["2008-06-05",77.8508,79.8323,77.7502,79.1872,2786000.0],["2008-06-06",78.3409,79.271,76.1499,76.175,3850600.0],["2008-06-09",77.0087,79.2207,76.5227,78.2152,2636400.0],["2008-06-10",77.8089,78.1733,75.157,76.0829,2709800.0],["2008-06-11",76.4473,76.8495,74.9182,75.0942,2422400.0],["2008-06-12",76.2379,76.5269,73.5692,74.4322,3205200.0],["2008-06-13",74.5076,77.9974,74.5076,77.9974,3731800.0],["2008-06-16",77.922,79.4846,77.0841,78.8311,2607800.0],["2008-06-17",79.5684,80.7875,78.9693,79.2165,2281200.0],["2008-06-18",78.6342,80.8546,78.1398,79.803,2640400.0],["2008-06-19",79.5684,80.5487,78.7599,79.5433,2085000.0],["2008-06-20",79.5977,80.6995,79.3212,80.2471,2745600.0],["2008-06-23",80.2722,84.9308,80.2722,82.6434,4545000.0],["2008-06-24",82.4884,83.5734,79.8239,80.0879,3432400.0],["2008-06-25",80.9928,81.2735,78.4163,79.6145,2782800.0],["2008-06-26",78.563,78.9107,76.2337,76.8621,2670600.0],["2008-06-27",76.196,77.4318,75.0355,77.2433,3477200.0],["2008-06-30",77.2056,78.4163,76.4012,77.9555,3664000.0],["2008-07-01",76.2295,80.3057,76.2295,80.1884,3549200.0],["2008-07-02",80.7498,80.8127,75.1822,75.3916,2765400.0],["2008-07-03",75.4126,76.8956,71.9521,75.3748,3508800.0],["2008-07-07",76.1289,76.5479,71.5919,73.4268,4355000.0],["2008-07-08",72.9702,73.3556,69.4344,70.997,5395800.0],["2008-07-09",71.0179,72.6769,69.6061,69.9622,3839200.0],["2008-07-10",71.1059,74.3191,69.9622,73.4478,4016400.0],["2008-07-11",71.3028,74.2563,71.3028,73.2047,3137600.0],["2008-07-14",73.7326,75.0271,73.0163,74.0762,2529200.0],["2008-07-15",73.3388,74.7632,70.7372,71.8893,3627600.0],["2008-07-16",72.1155,72.1155,69.2081,71.6966,7939200.0],["2008-07-17",72.2244,74.5286,71.8474,72.6266,3070400.0],["2008-07-18",72.9032,73.5735,69.8533,70.5906,2647000.0],["2008-07-21",70.8839,74.3443,70.8839,74.2354,2160300.0],["2008-07-22",73.8583,75.0732,71.8055,72.9618,1976600.0],["2008-07-23",73.1964,73.6823,68.7808,69.2081,2146900.0],["2008-07-24",69.5684,69.8701,65.245,65.9237,4066900.0],["2008-07-25",66.0578,68.4792,66.0578,66.8705,2358500.0],["2008-07-28",67.038,68.2865,66.2169,66.2588,2229100.0],["2008-07-29",66.0745,67.3899,65.3539,67.3397,2261800.0],["2008-07-30",67.4654,73.3221,67.3648,73.2215,3434700.0],["2008-07-31",73.3221,73.3221,67.9765,68.1608,3060800.0],["2008-08-01",68.5127,70.9928,67.3229,67.3816,1596600.0],["2008-08-04",67.7921,67.7921,63.4017,63.8876,3115400.0],["2008-08-05",64.0971,64.558,62.5387,62.8487,2979100.0],["2008-08-06",62.8906,65.8734,60.8881,64.2647,3471700.0],["2008-08-07",65.3037,65.8818,63.2425,64.5077,2762300.0],["2008-08-08",63.6866,64.7674,61.8013,63.9463,3181200.0],["2008-08-11",64.139,64.7171,61.8265,63.829,5895700.0],["2008-08-12",67.6497,67.6497,56.2211,60.0251,14545900.0],["2008-08-13",60.5027,64.0636,59.1537,63.5106,5948400.0],["2008-08-14",63.0665,63.7871,61.5751,62.0192,3550300.0],["2008-08-15",62.346,62.5889,58.8855,59.7904,3954500.0],["2008-08-18",60.1675,61.4998,60.1256,61.2568,4113300.0],["2008-08-19",60.997,62.103,59.7821,62.103,3330800.0],["2008-08-20",62.6224,64.3401,61.0389,64.3233,3718000.0],["2008-08-21",64.382,67.0213,63.276,66.6023,3514300.0],["2008-08-22",66.2337,67.0213,64.6836,66.0242,2074900.0],["2008-08-25",66.2588,66.6526,62.7733,63.3346,2391200.0],["2008-08-26",63.5357,65.7812,63.3598,65.7812,2547800.0],["2008-08-27",66.0158,68.0519,65.1947,68.0519,2883400.0],["2008-08-28",68.5965,69.4344,66.8789,67.7838,2917000.0],["2008-08-29",67.5994,68.4959,66.8788,67.1386,1394600.0],["2008-09-02",67.6245,67.6497,61.2316,61.5919,4367800.0],["2008-09-03",61.6884,62.5277,58.1214,58.8935,4123700.0],["2008-09-04",58.9355,59.3719,54.5544,55.0915,3910400.0],["2008-09-05",54.0844,55.1922,51.7679,54.5795,4390100.0],["2008-09-08",56.2833,58.0878,51.9358,52.8086,5244500.0],["2008-09-09",52.8254,52.859,47.3616,47.5211,6346000.0],["2008-09-10",47.84,50.9286,47.84,50.19,5273500.0],["2008-09-11",48.9479,52.3386,48.1253,52.2799,4231800.0],["2008-09-12",51.9945,55.679,51.0713,54.5628,4783100.0],["2008-09-15",51.1216,51.4406,48.033,48.6709,4217200.0],["2008-09-16",46.43,50.2068,45.49,49.9466,5021300.0],["2008-09-17",49.3591,50.5929,46.9419,47.6805,4305500.0],["2008-09-18",48.5114,49.9382,45.9767,49.1241,3730200.0],["2008-09-19",53.7067,55.8217,52.4897,53.8074,5372800.0],["2008-09-22",53.7235,54.0256,50.5174,50.8195,3248200.0],["2008-09-23",50.9202,51.5329,47.051,47.7309,3966300.0],["2008-09-24",48.3016,48.7548,46.4551,46.7405,2974100.0],["2008-09-25",47.7561,48.4191,45.9264,47.6134,4477000.0],["2008-09-26",45.7501,46.8244,45.5235,46.5894,4326500.0],["2008-09-29",44.5164,45.3221,38.7672,40.8906,4785000.0],["2008-09-30",42.3342,46.8916,41.9649,46.7489,4145600.0],["2008-10-01",46.1362,47.0091,42.5188,43.8281,4586100.0],["2008-10-02",42.8546,43.6435,36.308,37.6677,6643700.0],["2008-10-03",38.6748,43.3413,38.6748,39.2456,8031900.0],["2008-10-06",37.1138,38.9182,34.0755,38.2888,7611500.0],["2008-10-07",39.5813,39.5813,33.3117,34.1091,7860500.0],["2008-10-08",33.9832,35.7961,31.5912,34.2685,6203000.0],["2008-10-09",35.7709,37.2313,32.7326,32.9089,5120100.0],["2008-10-10",31.2471,33.8405,28.3431,31.843,6619200.0],["2008-10-13",34.0755,38.465,33.3873,38.0202,4623900.0],["2008-10-14",40.2527,41.4865,34.9148,36.2409,5756700.0],["2008-10-15",34.9316,35.2505,29.3419,29.5769,5861100.0],["2008-10-16",31.1463,31.4988,27.1345,30.8862,8163500.0],["2008-10-17",29.8203,34.9484,29.451,33.5216,6446100.0],["2008-10-20",34.6546,36.0898,33.6475,35.7961,4410200.0],["2008-10-21",35.0491,36.6773,34.3189,34.6043,4895700.0],["2008-10-22",33.916,33.916,29.602,31.1799,5846500.0],["2008-10-23",31.1212,31.6583,27.7388,29.4258,7598800.0],["2008-10-24",26.0434,28.9474,24.2725,27.999,5978500.0],["2008-10-27",27.3443,29.7951,26.5386,27.8479,4359100.0],["2008-10-28",29.686,30.5001,26.2281,30.3658,4460500.0],["2008-10-29",30.1224,33.3369,29.3754,31.1715,4485800.0],["2008-10-30",32.6319,34.3273,31.4737,33.765,3974500.0],["2008-10-31",33.4544,34.4951,31.5828,33.5132,4546000.0],["2008-11-03",33.5551,34.47,30.6512,31.4149,5563200.0],["2008-11-04",33.9664,36.3836,33.5216,35.7373,5224700.0],["2008-11-05",35.091,35.6282,30.4833,31.6835,6106600.0],["2008-11-06",32.7326,32.7326,28.1752,28.5445,6025800.0],["2008-11-07",32.6067,36.9207,32.4557,34.4364,11419400.0],["2008-11-10",36.7277,36.8704,32.6823,33.3285,6690900.0],["2008-11-11",32.4389,32.7326,30.4413,31.331,5146800.0],["2008-11-12",30.7183,31.1547,29.0481,29.2831,3653800.0],["2008-11-13",29.6188,31.9353,27.529,31.9101,7267000.0],["2008-11-14",30.8526,32.0612,29.0565,29.9881,4467800.0],["2008-11-17",29.4258,30.4749,28.3431,28.511,4428600.0],["2008-11-18",28.3431,28.8215,26.9415,27.9234,5267400.0],["2008-11-19",27.5374,28.5529,26.6477,26.782,6327600.0],["2008-11-20",26.1693,27.5458,24.5663,24.8096,6225700.0],["2008-11-21",25.6909,26.8407,24.0039,26.7736,6774700.0],["2008-11-24",28.234,32.1703,27.9402,31.2051,7236500.0],["2008-11-25",32.4892,34.2266,31.5828,32.7914,7089600.0],["2008-11-26",32.4053,38.6413,31.8933,37.4998,9262500.0],["2008-11-28",37.29,40.2527,37.1054,38.2216,3820400.0],["2008-12-01",37.3488,37.3823,34.7469,34.9232,6541800.0],["2008-12-02",36.0646,37.5586,35.2673,37.055,5394200.0],["2008-12-03",36.0576,38.4396,34.6015,37.5811,4809000.0],["2008-12-04",36.7815,39.3486,34.7109,36.0576,5315300.0],["2008-12-05",35.1065,37.9262,33.8777,37.9093,5423700.0],["2008-12-08",40.325,44.0873,39.6011,42.8921,9290600.0],["2008-12-09",41.84,44.8111,40.8215,41.0235,9120300.0],["2008-12-10",42.084,44.1883,41.6043,43.8852,4947900.0],["2008-12-11",43.1782,45.0047,42.4881,42.6648,5841300.0],["2008-12-12",39.4243,41.3855,38.0861,40.5606,7352100.0],["2008-12-15",41.377,42.0167,39.5674,40.468,4195600.0],["2008-12-16",41.5117,43.4476,41.2424,43.2371,3845500.0],["2008-12-17",42.4123,44.9289,42.0841,42.9089,4612800.0],["2008-12-18",42.3534,43.4981,40.0219,40.4428,4971500.0],["2008-12-19",39.2728,39.5843,36.4869,38.0945,6322300.0],["2008-12-22",38.1955,38.2376,35.3506,36.327,3490100.0],["2008-12-23",36.5795,37.7326,35.9145,36.4111,2434100.0],["2008-12-24",37.0003,37.1434,36.0744,36.9919,779100.0],["2008-12-26",37.2528,37.3286,36.571,37.1602,895000.0],["2008-12-29",37.1686,37.9851,36.9919,37.1855,2096200.0],["2008-12-30",37.4043,37.6147,36.5542,37.1686,2829500.0],["2008-12-31",37.6231,39.0793,37.2023,37.7662,3546800.0],["2009-01-02",38.6163,40.6279,38.044,40.3081,3443200.0],["2009-01-05",40.6532,42.5638,39.7694,41.9073,4467000.0],["2009-01-06",43.1193,43.5149,41.4191,41.7895,5726700.0],["2009-01-07",41.0067,41.0067,39.0456,39.3823,4403700.0],["2009-01-08",39.0372,41.5454,38.8688,41.5454,4744300.0],["2009-01-09",41.8652,42.1093,40.3249,40.9899,2754200.0],["2009-01-12",40.4007,40.7963,37.539,37.9767,3185400.0],["2009-01-13",37.6652,39.2981,37.076,38.7594,3336900.0],["2009-01-14",37.9767,37.9767,35.6452,36.2175,3988800.0],["2009-01-15",36.2175,37.6736,34.0881,36.7646,5234700.0],["2009-01-16",37.7157,38.7005,35.5189,37.539,3683400.0],["2009-01-20",37.0087,37.1602,34.5342,35.0139,4359700.0],["2009-01-21",35.3506,36.8067,33.6757,36.6047,4510700.0],["2009-01-22",35.0813,35.6199,33.2464,33.7851,6575900.0],["2009-01-23",33.5747,36.4111,32.8256,35.4264,5044000.0],["2009-01-26",34.854,36.5205,33.6672,34.5426,4306000.0],["2009-01-27",34.8288,35.1402,33.3053,34.2396,4016200.0],["2009-01-28",35.2917,36.6131,35.0728,36.066,3538900.0],["2009-01-29",35.5274,35.5358,34.0292,34.2733,3237500.0],["2009-01-30",34.5173,34.5847,32.3374,32.7414,5079000.0],["2009-02-02",31.9081,32.6909,30.9486,32.2364,4443400.0],["2009-02-03",32.3879,32.8845,31.3021,32.5731,3853000.0],["2009-02-04",32.6825,34.1049,32.6151,32.9097,2969400.0],["2009-02-05",32.5815,33.7514,31.8829,33.339,4691100.0],["2009-02-06",33.7598,35.0813,33.5831,34.9718,3492300.0],["2009-02-09",35.4011,36.1839,34.6436,35.2328,2726900.0],["2009-02-10",35.3843,36.63,34.248,34.7025,5419900.0],["2009-02-11",35.1149,36.0239,34.4332,35.5694,4160300.0],["2009-02-12",34.7025,35.8051,33.7177,35.7883,3940200.0],["2009-02-13",35.6704,36.5205,35.0729,35.3674,2947000.0],["2009-02-17",34.0207,34.6268,32.733,33.0023,4299500.0],["2009-02-18",33.5662,33.6588,32.026,32.4636,3214900.0],["2009-02-19",32.7161,33.6504,31.8155,31.9586,2521900.0],["2009-02-20",31.3779,31.8913,30.2837,31.1254,4529900.0],["2009-02-23",31.4452,31.5125,29.2737,29.4757,5364200.0],["2009-02-24",29.4673,30.0817,27.927,29.7366,6926200.0],["2009-02-25",29.2568,29.2568,27.0853,27.7334,10730500.0],["2009-02-26",30.7214,30.8897,29.2737,29.3747,10616000.0],["2009-02-27",28.432,29.1643,27.8765,27.9859,7155900.0],["2009-03-02",27.2705,27.9354,25.5114,25.6376,6600700.0],["2009-03-03",26.4793,26.7318,25.4272,25.8564,6319000.0],["2009-03-04",26.7734,28.3369,26.4015,27.8551,6899400.0],["2009-03-05",26.9002,27.2044,25.7593,26.1311,6290700.0],["2009-03-06",26.6297,27.2298,25.8438,26.8326,6713000.0],["2009-03-09",26.3339,29.5116,26.1987,28.2862,10210100.0],["2009-03-10",29.2073,32.0976,29.0552,31.861,8323600.0],["2009-03-11",32.3681,32.6723,30.306,31.3708,6233400.0],["2009-03-12",31.692,34.4555,30.8638,34.1597,7390400.0],["2009-03-13",34.7344,34.9711,32.2244,33.678,6065100.0],["2009-03-16",31.6328,32.4526,31.0666,31.1849,8013600.0],["2009-03-17",31.5568,32.7484,30.5257,32.74,5122600.0],["2009-03-18",32.4526,32.7484,30.9736,32.1991,5178200.0],["2009-03-19",33.0611,33.8809,32.5202,32.7991,4141000.0],["2009-03-20",32.1568,32.4526,30.7962,30.8891,5108300.0],["2009-03-23",30.4412,32.3258,30.0017,32.2244,5370600.0],["2009-03-24",31.6835,32.0216,31.0582,31.1849,3177100.0],["2009-03-25",31.2356,32.2582,29.8074,30.8131,4566900.0],["2009-03-26",31.1765,32.647,31.1765,32.554,4298200.0],["2009-03-27",31.8357,32.123,31.168,31.4554,2911000.0],["2009-03-30",30.3229,30.3229,28.7679,29.4355,3718900.0],["2009-03-31",29.7736,29.9426,28.8777,29.1989,3905300.0],["2009-04-01",28.9031,29.8074,28.4552,29.5876,3300900.0],["2009-04-02",30.7201,32.5371,30.7201,31.6666,6670000.0],["2009-04-03",31.5314,32.292,31.2187,31.6075,4943400.0],["2009-04-06",31.2018,32.9597,30.6187,32.6808,5967300.0],["2009-04-07",31.954,32.0638,31.0751,31.2779,3291400.0],["2009-04-08",31.4047,32.3258,31.2779,32.123,2611200.0],["2009-04-09",32.9935,34.0752,32.6723,33.7118,3661900.0],["2009-04-13",33.3484,34.1175,32.3427,33.3315,2491000.0],["2009-04-14",32.4526,33.847,32.4103,32.723,2326800.0],["2009-04-15",32.6301,33.5344,32.2836,33.4076,2519000.0],["2009-04-16",33.6865,35.495,33.2808,35.1992,4108000.0],["2009-04-17",35.1063,35.7401,34.5907,34.802,2965300.0],["2009-04-20",34.1597,34.1597,32.292,32.6132,2945600.0],["2009-04-21",32.0385,32.9428,31.2863,32.6132,3368800.0],["2009-04-22",32.3765,34.4809,32.1146,33.0357,3092700.0],["2009-04-23",33.5766,33.8048,31.954,33.3231,2428100.0],["2009-04-24",33.247,35.1992,33.247,34.6161,2725700.0],["2009-04-27",34.0837,34.9795,33.416,33.847,2447400.0],["2009-04-28",32.5033,33.5005,32.1568,32.6132,2976800.0],["2009-04-29",33.2301,33.3315,32.0047,32.2836,3625200.0],["2009-04-30",33.2723,33.6188,31.7173,32.0047,4638400.0],["2009-05-01",31.785,32.7568,30.9483,31.8864,3886400.0],["2009-05-04",32.0554,34.6584,32.0554,34.4555,3998600.0],["2009-05-05",34.202,35.0049,33.8893,34.8527,3020700.0],["2009-05-06",35.0725,35.8162,33.9231,35.3007,3595300.0],["2009-05-07",36.1542,37.0163,34.9288,35.25,4885400.0],["2009-05-08",34.8696,38.529,34.8696,38.1741,6877000.0],["2009-05-11",37.1853,37.4811,35.9767,36.5176,3770800.0],["2009-05-12",38.3431,40.5489,37.7769,38.5882,9512500.0],["2009-05-13",38.4445,38.4445,36.6106,36.6444,4785100.0],["2009-05-14",37.0923,38.1825,36.6528,37.574,3233700.0],["2009-05-15",37.6501,38.1994,36.0021,36.5514,2909600.0],["2009-05-18",37.1768,37.9797,36.974,37.836,2624200.0],["2009-05-19",37.9712,38.4952,37.2022,38.0811,2636000.0],["2009-05-20",38.5037,39.6784,38.1065,38.2755,3513400.0],["2009-05-21",37.6501,38.0304,36.4923,37.1599,2585800.0],["2009-05-22",37.236,37.7093,36.7289,36.8557,1930800.0],["2009-05-26",36.9233,38.529,36.2134,38.4783,3231000.0],["2009-05-27",38.3938,39.8643,38.1065,38.4276,3228400.0],["2009-05-28",38.96,39.7206,37.8191,38.7572,2751500.0],["2009-05-29",39.1037,40.0418,38.9262,39.7037,5547900.0],["2009-06-01",40.8869,43.3462,40.7517,42.6785,4933900.0],["2009-06-02",43.3124,43.3124,41.732,42.425,4928600.0],["2009-06-03",42.0988,42.0988,40.0994,40.7433,4980600.0],["2009-06-04",41.4126,44.039,41.2601,43.7763,5908000.0],["2009-06-05",44.4287,45.0472,43.8187,44.8184,5783000.0],["2009-06-08",43.8611,44.4202,42.7088,43.6323,4245100.0],["2009-06-09",44.0475,46.1317,44.0475,45.6657,4487400.0],["2009-06-10",46.5891,46.9365,44.9455,46.3943,5034800.0],["2009-06-11",46.2164,46.335,45.1489,45.5979,3425400.0],["2009-06-12",45.0896,45.6233,44.7337,45.6233,2636900.0],["2009-06-15",44.6236,44.8608,43.1409,43.6069,3257600.0],["2009-06-16",43.7763,44.7845,43.2087,43.3781,3014700.0],["2009-06-17",42.9376,43.6238,42.0226,43.2849,3518200.0],["2009-06-18",43.6662,44.0051,42.1242,42.6919,2323300.0],["2009-06-19",43.7086,43.7086,42.3615,42.5902,3011200.0],["2009-06-22",41.9379,41.9379,40.0824,40.1248,2770000.0],["2009-06-23",40.1502,41.6074,40.0909,41.3872,2548500.0],["2009-06-24",41.8447,43.3612,41.7006,42.5479,3203000.0],["2009-06-25",42.2005,44.5134,41.7938,44.4118,3433800.0],["2009-06-26",44.4711,45.1065,43.4205,43.9119,2420900.0],["2009-06-29",44.2677,44.8523,43.6154,44.183,1675700.0],["2009-06-30",44.0983,44.5812,42.9037,43.4544,1610400.0],["2009-07-01",43.9034,44.5897,42.6411,42.7512,2112800.0],["2009-07-02",42.1073,42.2683,40.4552,41.3533,2998500.0],["2009-07-06",40.8704,40.8704,39.4047,40.2688,3040800.0],["2009-07-07",40.8788,41.0313,39.142,39.2521,2628400.0],["2009-07-08",39.5741,39.7774,38.2609,39.1081,3763300.0],["2009-07-09",39.896,41.3363,39.4978,40.9127,3319000.0],["2009-07-10",40.3197,40.3197,38.9726,39.8198,2876500.0],["2009-07-13",40.0401,40.506,38.7777,40.2349,2775900.0],["2009-07-14",39.9808,40.667,39.447,40.1163,2034400.0],["2009-07-15",40.7433,41.8616,40.7433,41.5905,2704300.0],["2009-07-16",41.1415,42.2937,41.0313,42.0311,2517200.0],["2009-07-17",41.7854,42.1497,41.3702,41.8447,1666700.0],["2009-07-20",42.5987,43.6154,42.3615,43.5052,2907600.0],["2009-07-21",43.8526,44.4626,42.4293,43.0731,2156000.0],["2009-07-22",42.6072,43.7509,42.6072,43.0901,1657900.0],["2009-07-23",43.573,45.0218,43.0986,44.6998,2271500.0],["2009-07-24",44.2423,45.5894,43.59,45.2421,1744800.0],["2009-07-27",45.2421,46.5976,44.7845,46.5722,2453600.0],["2009-07-28",45.5725,45.7419,44.4202,45.4539,2733600.0],["2009-07-29",44.9116,44.9116,42.9122,43.734,2005000.0],["2009-07-30",44.8778,45.1573,44.2254,44.5304,1802500.0],["2009-07-31",44.3525,45.2251,44.1915,44.7337,1766600.0],["2009-08-03",45.5809,46.8179,45.1573,45.7589,2858500.0],["2009-08-04",45.6741,46.0723,45.1404,45.581,1684500.0],["2009-08-05",45.9283,47.2754,45.7589,47.0975,2412700.0],["2009-08-06",47.4533,48.2243,46.9365,47.4448,2953400.0],["2009-08-07",48.6056,49.6646,47.8176,49.3172,2333300.0],["2009-08-10",49.6477,49.6477,48.4276,48.7072,2834100.0],["2009-08-11",48.4361,48.5971,45.259,45.7165,6013300.0],["2009-08-12",46.0723,47.2669,45.7504,46.4536,4447200.0],["2009-08-13",46.623,47.5211,46.2164,47.411,2358100.0],["2009-08-14",47.5041,47.5041,45.3691,45.7758,2655600.0],["2009-08-17",44.5389,44.7168,43.124,43.6493,3293100.0],["2009-08-18",43.9882,44.8184,43.8695,44.5134,2114600.0],["2009-08-19",43.895,45.42,43.4459,45.0896,2123200.0],["2009-08-20",45.1489,46.3265,44.8608,46.1232,2384800.0],["2009-08-21",46.6823,47.5296,46.5807,47.3347,2915400.0],["2009-08-24",47.7244,48.2921,46.7586,47.0043,2086000.0],["2009-08-25",47.555,47.8685,46.318,46.5637,2280700.0],["2009-08-26",46.4282,46.479,45.1234,45.6911,2171200.0],["2009-08-27",45.8436,46.0723,45.098,45.8266,2755000.0],["2009-08-28",46.2164,46.496,45.2844,45.3946,2563400.0],["2009-08-31",44.6744,44.8947,43.9458,44.8184,2351500.0],["2009-09-01",44.3016,45.6233,43.4205,43.6154,2574100.0],["2009-09-02",43.4837,43.9339,42.9742,43.195,3289400.0],["2009-09-03",43.5347,44.5538,43.11,44.5538,2232600.0],["2009-09-04",44.5114,45.1483,44.1292,45.004,1849000.0],["2009-09-08",45.7683,45.7683,45.2248,45.4711,1801000.0],["2009-09-09",45.3862,46.0486,44.8681,45.3862,2572200.0],["2009-09-10",45.2927,46.0911,45.0379,46.0571,2772600.0],["2009-09-11",46.2864,46.6006,45.4371,46.0996,2091100.0],["2009-09-14",45.6324,46.3458,45.0719,46.1845,1841400.0],["2009-09-15",46.4223,46.9998,45.539,46.7705,1864700.0],["2009-09-16",46.9319,47.6707,46.5667,47.5858,3118500.0],["2009-09-17",47.365,48.1973,46.9404,47.4754,2918300.0],["2009-09-18",47.7557,47.8916,47.1102,47.6028,1760300.0],["2009-09-21",46.8724,47.0338,46.3458,46.728,2012700.0],["2009-09-22",47.1102,47.1102,46.3713,46.4732,2411300.0],["2009-09-23",46.5242,46.6261,45.2588,45.3352,2293900.0],["2009-09-24",45.5305,45.9891,43.7725,44.0273,3110700.0],["2009-09-25",43.815,44.0358,43.1695,43.2035,2643200.0],["2009-09-28",43.3733,44.1122,43.144,43.7385,2515800.0],["2009-09-29",43.9593,44.0358,43.144,43.3648,2223600.0],["2009-09-30",43.815,43.9424,42.4646,43.1865,3177400.0],["2009-10-01",42.9826,43.4413,41.904,41.9125,3431500.0],["2009-10-02",40.9444,41.7767,40.2734,40.4178,4080000.0],["2009-10-05",40.7745,40.9359,39.6449,40.766,4841200.0],["2009-10-06",41.4624,41.4879,40.3838,40.749,6542000.0],["2009-10-07",39.9677,41.7852,39.8742,41.4284,7722500.0],["2009-10-08",42.558,42.7194,41.1482,41.369,5581700.0],["2009-10-09",41.3265,41.6832,40.8679,41.403,2563500.0],["2009-10-12",41.7002,41.8701,41.1567,41.1821,2971400.0],["2009-10-13",41.2331,41.3265,40.3838,40.783,2806700.0],["2009-10-14",41.989,42.0739,41.0887,41.9465,3321500.0],["2009-10-15",41.8106,43.4243,41.6153,43.2459,5230100.0],["2009-10-16",42.7278,43.093,42.4306,42.6684,3417500.0],["2009-10-19",43.0081,43.9508,42.541,43.7725,2910800.0],["2009-10-20",43.9508,43.9508,42.4646,42.9742,2544700.0],["2009-10-21",42.7788,43.7725,42.6599,42.8128,2474300.0],["2009-10-22",42.8723,43.3139,41.9975,43.0081,2141800.0],["2009-10-23",43.2374,43.5262,41.9295,42.0739,1818400.0],["2009-10-26",42.3287,42.8638,40.8679,40.9698,2413900.0],["2009-10-27",40.9698,41.4454,40.4603,40.5282,2230600.0],["2009-10-28",40.2649,40.4008,38.8721,38.9146,3332300.0],["2009-10-29",39.543,40.2649,39.2967,39.8827,2504400.0],["2009-10-30",39.6195,39.7978,37.6491,37.7255,4492200.0],["2009-11-02",38.4219,38.7107,37.0801,37.768,4505300.0],["2009-11-03",37.0206,38.4219,37.0121,38.0228,3598600.0],["2009-11-04",38.4729,39.6959,38.0653,38.1757,4161500.0],["2009-11-05",38.5324,39.1608,38.422,38.4304,4461900.0],["2009-11-06",38.2776,39.1269,37.9549,38.5579,3114300.0],["2009-11-09",39.2712,40.8339,39.1948,40.7745,3999500.0],["2009-11-10",39.1014,39.3986,37.4453,37.6916,12402000.0],["2009-11-11",38.1587,38.5154,37.802,37.9803,5086200.0],["2009-11-12",38.0398,38.2181,36.8678,37.0716,4351000.0],["2009-11-13",37.1225,37.5472,36.6639,36.7234,5054900.0],["2009-11-16",37.2669,38.5918,37.1905,38.4559,6454200.0],["2009-11-17",38.0737,38.6428,37.717,38.5324,3031600.0],["2009-11-18",38.6173,39.0504,38.2945,38.5408,4086300.0],["2009-11-19",38.2096,38.3795,36.9017,37.3349,3627900.0],["2009-11-20",37.2924,37.768,36.9951,37.6406,3135400.0],["2009-11-23",38.3115,38.4729,37.3518,37.5217,3073200.0],["2009-11-24",37.5387,37.6831,36.5705,36.6724,4155100.0],["2009-11-25",37.5472,37.5472,37.0886,37.4538,3694200.0],["2009-11-27",36.2987,36.9442,35.6702,36.579,1855700.0],["2009-11-30",36.6979,36.8083,35.9845,36.0779,3276000.0],["2009-12-01",36.5875,37.0036,36.3412,36.4261,3658800.0],["2009-12-02",36.72,36.7966,36.2004,36.4133,3919300.0],["2009-12-03",36.5241,37.0436,35.9789,36.0471,4300000.0],["2009-12-04",36.6433,37.0862,35.7149,36.26,5038600.0],["2009-12-07",36.2771,36.8988,35.7319,35.9193,4594100.0],["2009-12-08",35.6212,35.7319,34.7098,34.7524,5026700.0],["2009-12-09",34.7354,34.9057,34.2754,34.5906,4293200.0],["2009-12-10",35.059,35.059,34.1987,34.2328,5717700.0],["2009-12-11",34.4713,34.5054,33.875,33.9517,4932700.0],["2009-12-14",34.2157,34.5735,33.9858,34.5224,3771900.0],["2009-12-15",34.4883,37.2992,34.4883,37.0351,9854700.0],["2009-12-16",37.3247,37.6229,36.754,37.2992,5384400.0],["2009-12-17",36.8818,37.1118,36.4559,36.7029,3307600.0],["2009-12-18",37.1544,37.4184,36.7115,37.1714,3041700.0],["2009-12-21",37.5121,37.5973,37.0011,37.427,2929800.0],["2009-12-22",37.3929,37.8954,37.1629,37.3418,2480100.0],["2009-12-23",37.2992,38.3724,37.1203,38.2361,2875700.0],["2009-12-24",38.3298,38.875,38.3298,38.6705,1072200.0],["2009-12-28",38.8665,39.2072,38.5002,38.7131,2351800.0],["2009-12-29",38.7642,39.0283,38.5002,38.8239,1890100.0],["2009-12-30",38.8835,38.8835,38.1424,38.5428,1984400.0],["2009-12-31",38.4491,38.7898,38.2361,38.3639,1705000.0],["2010-01-04",38.7216,39.1986,38.5002,39.1901,3553300.0],["2010-01-05",39.1986,39.5308,38.8494,39.1646,2981200.0],["2010-01-06",39.1816,40.3145,39.0624,40.1867,3951000.0],["2010-01-07",40.6467,41.8051,40.34,41.7114,5254900.0],["2010-01-08",41.6262,42.478,41.5666,42.3843,3991200.0],["2010-01-11",42.6313,42.8528,42.265,42.5717,3342500.0],["2010-01-12",41.8817,42.1032,41.311,41.8391,2950500.0],["2010-01-13",42.0265,42.231,41.2514,42.1117,3236500.0],["2010-01-14",42.018,43.0146,42.018,42.7591,3406600.0],["2010-01-15",42.6228,42.6994,41.7369,41.8136,3147300.0],["2010-01-19",41.8221,42.2565,41.6688,42.1628,2056200.0],["2010-01-20",41.8562,41.9499,40.5785,41.3281,3380800.0],["2010-01-21",41.4644,41.4644,39.633,39.6416,4269100.0],["2010-01-22",39.6075,40.6126,39.5223,39.5308,3446300.0],["2010-01-25",39.8204,40.4508,39.8204,39.8715,2015800.0],["2010-01-26",39.6927,40.357,39.5479,39.8289,1926100.0],["2010-01-27",39.8119,40.2037,39.1901,40.1441,2524300.0],["2010-01-28",40.5019,40.7915,38.6109,39.2242,2386400.0],["2010-01-29",39.4882,40.1526,38.5087,38.6194,2522800.0],["2010-02-01",38.875,39.4542,38.5002,39.1475,1651400.0],["2010-02-02",39.5138,40.587,39.1901,40.5444,3247900.0],["2010-02-03",40.323,40.9959,39.7608,39.863,2742500.0],["2010-02-04",39.5223,39.5223,37.4781,37.7421,5884900.0],["2010-02-05",37.6825,37.8954,35.5275,36.6774,5709400.0],["2010-02-08",36.8392,37.3247,36.1408,36.1493,4415600.0],["2010-02-09",36.7029,37.2736,36.1834,36.8648,3971200.0],["2010-02-10",36.9074,37.3077,36.1493,37.0777,2786700.0],["2010-02-11",36.9585,37.9295,36.6689,37.8358,2889600.0],["2010-02-12",37.3162,37.6655,36.8903,37.5718,2112400.0],["2010-02-16",38.0999,38.8239,38.0402,38.7472,2644900.0],["2010-02-17",39.122,39.1561,38.4406,38.8239,2600900.0],["2010-02-18",38.6194,40.0504,38.5854,39.8715,2600200.0],["2010-02-19",39.7779,39.863,39.0113,39.1305,3273700.0],["2010-02-22",39.8204,40.3145,39.3009,39.5223,3145900.0],["2010-02-23",39.5308,39.599,37.9125,38.3383,3541700.0],["2010-02-24",38.5257,38.6705,38.1339,38.5683,1842200.0],["2010-02-25",37.9039,38.4746,37.1714,38.3724,2761000.0],["2010-02-26",36.4219,36.7966,35.6468,36.4559,10599100.0],["2010-03-01",36.6859,36.8733,35.9534,36.5155,4447100.0],["2010-03-02",36.8392,36.9244,36.1152,36.4133,3050700.0],["2010-03-03",36.6824,37.1608,36.3237,37.0156,3676300.0],["2010-03-04",37.1608,37.3573,36.9558,37.2975,2329600.0],["2010-03-05",37.7247,38.3312,37.6221,38.1432,2776300.0],["2010-03-08",38.3568,38.391,37.8272,38.3483,2069200.0],["2010-03-09",38.1518,38.8267,38.1518,38.5618,1987700.0],["2010-03-10",38.7669,38.9292,38.502,38.6814,1910500.0],["2010-03-11",38.6473,39.2025,38.3995,39.1769,1961900.0],["2010-03-12",39.399,39.5699,39.1086,39.288,1747400.0],["2010-03-15",39.1684,39.194,38.3995,39.0231,1973900.0],["2010-03-16",39.0744,39.2367,38.7327,39.1684,1362700.0],["2010-03-17",39.2452,39.7834,39.2452,39.4674,1803000.0],["2010-03-18",39.5443,39.7237,38.9804,39.2453,1472100.0],["2010-03-19",38.6558,39.4674,38.4593,38.6558,2590500.0],["2010-03-22",38.297,38.8096,38.1262,38.7498,2204500.0],["2010-03-23",38.7498,39.2538,38.4935,39.1684,1503000.0],["2010-03-24",39.2025,40.1764,38.9121,39.9543,3881500.0],["2010-03-25",40.4925,40.4925,39.399,39.4844,2344800.0],["2010-03-26",39.5784,39.8518,39.1,39.5186,1429200.0],["2010-03-29",39.6724,40.2191,39.6553,40.1337,2280200.0],["2010-03-30",40.2619,40.7744,40.0141,40.2191,2216900.0],["2010-03-31",40.0483,40.0654,39.5272,39.7322,1606800.0],["2010-04-01",40.0568,41.0136,40.0141,40.6633,2581300.0],["2010-04-05",41.1588,42.3036,40.7915,42.2865,2946700.0],["2010-04-06",42.2523,43.1322,41.9533,42.688,3405800.0],["2010-04-07",42.7136,42.8845,41.8593,42.1498,2996900.0],["2010-04-08",41.9362,42.5086,41.4322,42.4915,3029900.0],["2010-04-09",42.6026,43.8071,42.5513,43.3714,2735100.0],["2010-04-12",43.7216,43.884,43.098,43.7302,2515700.0],["2010-04-13",43.696,43.7302,43.2518,43.6362,1996100.0],["2010-04-14",43.9608,44.2171,43.6875,44.1573,2382500.0],["2010-04-15",43.602,44.1488,43.5679,43.8583,2905000.0],["2010-04-16",43.5422,44.0206,42.4146,43.2774,3757000.0],["2010-04-19",42.9357,43.6362,42.7136,43.397,2471900.0],["2010-04-20",43.7558,44.8407,43.7558,44.7297,2293600.0],["2010-04-21",44.6784,45.0287,44.2342,44.9433,2166300.0],["2010-04-22",44.5332,45.4473,44.0377,45.3704,1808400.0],["2010-04-23",45.3704,45.6181,44.6613,45.6096,2370100.0],["2010-04-26",45.3619,46.0453,45.0287,45.285,1709100.0],["2010-04-27",44.8237,45.9428,44.4905,44.6357,3698600.0],["2010-04-28",45.1568,45.9086,44.9433,45.4473,2775500.0],["2010-04-29",45.789,47.3865,45.7804,47.096,3914100.0],["2010-04-30",47.1644,47.301,45.0287,45.1397,3022900.0],["2010-05-03",45.4985,45.9086,44.704,45.7975,2827600.0],["2010-05-04",44.9689,44.9689,43.2774,43.901,3115700.0],["2010-05-05",42.9101,43.696,42.2096,43.4056,3392900.0],["2010-05-06",43.0639,44.0121,39.194,42.0729,3777400.0],["2010-05-07",41.7824,41.8081,38.9548,39.2538,7912900.0],["2010-05-10",41.6799,41.9277,40.9111,41.8252,4382000.0],["2010-05-11",40.7659,43.8583,40.3729,43.1151,7300400.0],["2010-05-12",43.3201,46.2588,43.3201,45.6096,6465700.0],["2010-05-13",45.5327,45.9855,45.1995,45.3619,4715800.0],["2010-05-14",44.798,45.2764,43.2774,43.8071,3548000.0],["2010-05-17",43.7985,44.1061,41.5262,42.9784,5333700.0],["2010-05-18",43.5081,44.704,42.6111,42.7905,4416300.0],["2010-05-19",42.2437,42.5598,40.2704,41.2442,4673000.0],["2010-05-20",38.8865,39.9372,38.6387,38.6985,4880100.0],["2010-05-21",37.5965,39.8774,37.5965,39.1171,4527800.0],["2010-05-24",38.9206,39.6809,38.4422,38.4508,2742600.0],["2010-05-25",37.4257,38.5704,37.1779,38.5704,3532700.0],["2010-05-26",39.1086,39.288,37.6819,37.8272,3430400.0],["2010-05-27",39.4759,40.8598,39.3221,40.8427,3891900.0],["2010-05-28",40.7829,40.7829,39.8859,40.0824,2536400.0],["2010-06-01",39.4674,40.0141,37.998,38.0664,3321800.0],["2010-06-02",38.4647,39.1158,37.9678,39.0644,2880200.0],["2010-06-03",39.3471,39.5955,38.4476,39.4842,3395700.0],["2010-06-04",37.9079,38.6617,37.4795,37.6851,3493900.0],["2010-06-07",37.5823,37.9336,36.4515,36.5286,3027500.0],["2010-06-08",36.6828,37.7365,36.5372,37.5823,3605200.0],["2010-06-09",37.8222,38.8759,37.2054,37.3767,2826900.0],["2010-06-10",38.2934,39.1072,38.0706,39.0558,1875600.0],["2010-06-11",38.6275,39.2786,38.3619,39.073,1500600.0],["2010-06-14",39.8268,40.298,39.15,39.2443,1443800.0],["2010-06-15",39.724,40.5893,39.33,40.5207,1704600.0],["2010-06-16",39.9896,40.615,39.7926,40.2894,1620900.0],["2010-06-17",40.3494,40.3494,39.1501,39.5613,1769500.0],["2010-06-18",39.6726,40.0581,39.5613,39.8097,1531300.0],["2010-06-21",40.3151,40.8805,39.3728,39.6812,1449200.0],["2010-06-22",39.6555,40.1952,38.7902,38.9102,1320000.0],["2010-06-23",38.8673,38.9444,37.865,38.6189,1409700.0],["2010-06-24",38.4647,38.4647,37.2482,37.5309,1983500.0],["2010-06-25",37.7451,38.4647,37.5652,38.0021,4777600.0],["2010-06-28",38.1906,38.2077,37.1883,37.2311,2103800.0],["2010-06-29",36.58,37.1968,35.7062,36.1688,4266200.0],["2010-06-30",36.1603,37.1283,35.9889,36.4087,2448100.0],["2010-07-01",36.126,36.383,35.295,35.7748,2684400.0],["2010-07-02",36.3573,36.3573,35.3036,35.7748,1695000.0],["2010-07-06",36.4515,36.8713,35.809,36.4601,2527700.0],["2010-07-07",36.5201,38.0621,36.5201,38.0364,2539700.0],["2010-07-08",38.3191,38.8416,38.1477,38.7217,2464700.0],["2010-07-09",38.7474,39.1158,38.2077,38.9016,1513700.0],["2010-07-12",38.7388,38.7388,38.0535,38.2677,1640500.0],["2010-07-13",38.7131,39.5184,38.5932,39.1843,2706700.0],["2010-07-14",38.9273,38.9787,38.0621,38.5333,2359700.0],["2010-07-15",38.3534,38.5076,37.351,38.0278,2259600.0],["2010-07-16",37.7451,37.7451,36.5543,36.6571,1940100.0],["2010-07-19",36.9056,37.1369,36.2459,36.9227,1446700.0],["2010-07-20",36.2374,38.0792,36.2031,38.0192,2204600.0],["2010-07-21",38.4133,38.6532,37.471,37.6594,1782400.0],["2010-07-22",38.4305,39.7069,38.3362,39.4242,2608700.0],["2010-07-23",39.5013,40.3494,39.0301,40.298,1881600.0],["2010-07-26",40.4693,41.0861,39.9382,40.9919,2462200.0],["2010-07-27",42.1227,42.6196,41.1547,42.0627,5788100.0],["2010-07-28",41.9857,42.0885,41.3346,41.6259,3004900.0],["2010-07-29",41.9685,42.1484,40.752,41.0947,2295900.0],["2010-07-30",40.3837,41.5487,40.1438,41.3688,1643500.0],["2010-08-02",42.1827,42.7738,41.9342,42.4997,2305900.0],["2010-08-03",42.2598,42.4654,41.7287,41.9514,1400000.0],["2010-08-04",42.0113,42.2855,41.4202,42.1656,2049000.0],["2010-08-05",41.8743,42.217,41.386,41.8572,1286400.0],["2010-08-06",41.326,41.9171,40.9662,41.7629,1176500.0],["2010-08-09",42.1056,42.2427,41.7286,42.1741,1136400.0],["2010-08-10",41.643,42.0113,41.3603,41.7543,1659700.0],["2010-08-11",40.8634,40.8634,39.664,39.9725,2313000.0],["2010-08-12",39.1244,40.0153,38.9959,39.6641,2026400.0],["2010-08-13",39.3642,40.041,39.3128,39.4756,1048000.0],["2010-08-16",39.2014,39.7497,38.9273,39.3214,1277100.0],["2010-08-17",39.8868,40.872,39.7669,40.2637,1780000.0],["2010-08-18",40.1695,41.2318,40.041,40.9148,2455400.0],["2010-08-19",40.5464,40.7006,39.8953,40.0495,2216100.0],["2010-08-20",39.6127,39.9382,38.8502,39.9125,2204400.0],["2010-08-23",40.0838,40.7692,39.6555,39.6726,1344100.0],["2010-08-24",38.9702,39.0815,38.2591,38.5847,2097900.0],["2010-08-25",38.1649,38.6789,37.728,38.5161,1656800.0],["2010-08-26",38.6875,38.9959,37.9507,38.1991,1677000.0],["2010-08-27",38.6018,39.21,37.9593,39.1929,1404700.0],["2010-08-30",38.9702,39.4242,38.4561,38.4561,1177100.0],["2010-08-31",38.182,38.4818,37.8308,38.2591,2054400.0],["2010-09-01",38.985,40.0675,38.9163,39.8098,2135400.0],["2010-09-02",40.0331,40.8063,39.8183,40.7376,1659400.0],["2010-09-03",41.3303,41.7942,41.2186,41.3046,1833700.0],["2010-09-07",41.2788,41.588,40.8406,40.9523,1798500.0],["2010-09-08",40.9351,41.4248,40.9351,41.296,1586700.0],["2010-09-09",41.9231,41.9832,41.0296,41.2358,1519100.0],["2010-09-10",41.4334,42.0949,41.2616,41.7427,1284300.0],["2010-09-13",42.3183,42.9883,42.2066,42.7478,2742500.0],["2010-09-14",42.7134,42.7134,41.7942,42.0434,1958900.0],["2010-09-15",41.7513,42.1207,41.3819,42.0863,1015500.0],["2010-09-16",41.9403,42.1293,41.4076,41.82,1113600.0],["2010-09-17",42.1465,42.241,41.4506,41.7771,1641700.0],["2010-09-20",42.052,42.9969,41.9317,42.8595,2422100.0],["2010-09-21",42.7822,43.6928,42.7134,43.3492,2214500.0],["2010-09-22",43.1516,43.8131,42.3269,42.576,2050500.0],["2010-09-23",41.9746,42.2925,41.2358,41.3733,2314800.0],["2010-09-24",42.0262,42.387,41.9575,42.0176,2408700.0],["2010-09-27",42.0262,42.3011,41.7169,41.9832,1237500.0],["2010-09-28",42.2066,43.2117,41.5107,43.0055,2497400.0],["2010-09-29",42.4987,43.3234,42.4128,42.6018,2140300.0],["2010-09-30",43.0743,43.2976,42.4042,42.5502,1902100.0],["2010-10-01",42.954,43.6756,42.954,43.2547,1957600.0],["2010-10-04",43.2031,43.7787,42.2409,42.6619,2283000.0],["2010-10-05",43.2031,45.0244,43.143,44.4488,2945800.0],["2010-10-06",44.2512,44.8697,44.0106,44.7151,1776800.0],["2010-10-07",44.9986,45.136,44.2941,44.9642,2060400.0],["2010-10-08",44.9642,45.3938,44.3886,45.2391,1507300.0],["2010-10-11",45.1189,45.136,44.3972,44.5948,1671500.0],["2010-10-12",44.3715,44.3715,43.4608,44.1739,2004200.0],["2010-10-13",44.5175,45.8233,44.4144,45.179,2235600.0],["2010-10-14",45.222,45.4024,44.612,45.0845,1704100.0],["2010-10-15",45.2993,45.3079,44.0622,44.5605,2154300.0],["2010-10-18",42.7134,43.5725,41.3217,42.2925,8857200.0],["2010-10-19",41.7513,42.5502,41.6482,42.0863,4379900.0],["2010-10-20",42.0519,43.0656,41.9231,42.2667,3175300.0],["2010-10-21",42.4901,43.0914,42.4557,42.8938,2839900.0],["2010-10-22",42.954,42.9712,42.3097,42.4987,1354500.0],["2010-10-25",42.954,43.3835,42.5502,42.5846,1657700.0],["2010-10-26",42.3956,43.1344,42.3097,42.8853,1634000.0],["2010-10-27",42.5073,42.5244,41.5451,42.1808,1884800.0],["2010-10-28",42.344,42.7392,41.8973,42.1636,1665200.0],["2010-10-29",41.9317,42.7736,41.1843,41.399,3862400.0],["2010-11-01",41.4764,42.155,41.4592,41.9403,1412200.0],["2010-11-02",42.4471,42.6533,42.2667,42.4987,1599600.0],["2010-11-03",42.576,42.7048,41.8801,42.576,1662200.0],["2010-11-04",43.0227,43.7186,42.6275,42.7822,3217300.0],["2010-11-05",44.7666,48.4005,44.7151,46.8456,12266300.0],["2010-11-08",46.5106,48.1085,46.2614,47.8679,3904800.0],["2010-11-09",47.7047,47.8164,46.7683,47.1377,2270000.0],["2010-11-10",46.6996,47.7906,46.0553,47.636,2587400.0],["2010-11-11",47.1892,48.5809,47.1635,48.2459,2478700.0],["2010-11-12",47.8335,48.1514,47.0604,47.2064,2671300.0],["2010-11-15",47.5501,48.0397,47.0947,47.5758,2240600.0],["2010-11-16",47.1892,47.2494,46.0553,46.4848,2550700.0],["2010-11-17",46.5621,47.2666,46.1669,47.2064,1896400.0],["2010-11-18",47.7648,49.6548,47.7133,49.0363,3938100.0],["2010-11-19",49.0534,49.7149,48.2975,49.5775,3376300.0],["2010-11-22",49.2081,50.2046,48.3919,49.9211,3211900.0],["2010-11-23",49.105,49.5002,48.5723,48.8988,3768500.0],["2010-11-24",49.105,50.0328,49.0105,49.8953,2321900.0],["2010-11-26",49.2167,49.5689,48.9847,49.4744,829300.0],["2010-11-29",49.0449,50.0328,48.16,49.8094,1633800.0],["2010-11-30",49.3971,50.0672,49.062,49.6806,2110800.0],["2010-12-01",50.4942,51.7942,50.4855,51.4498,2876100.0],["2010-12-02",51.4154,52.5174,51.4154,52.2935,2276900.0],["2010-12-03",51.9319,53.3353,51.8458,53.1803,1934000.0],["2010-12-06",52.8273,53.3697,52.5518,53.0512,2684100.0],["2010-12-07",53.5419,53.6624,52.3452,52.3969,2310500.0],["2010-12-08",52.3107,53.0856,52.1558,52.8876,1546500.0],["2010-12-09",53.5849,53.9121,53.1717,53.4041,2180900.0],["2010-12-10",53.5419,53.9379,53.4386,53.5849,1705600.0],["2010-12-13",53.7227,54.575,53.1803,53.1975,2102300.0],["2010-12-14",53.4644,53.9552,52.9737,53.1975,1663700.0],["2010-12-15",52.8704,53.9465,52.6379,52.7843,1360400.0],["2010-12-16",52.8617,54.4373,52.8617,54.3684,1750900.0],["2010-12-17",54.5061,55.479,54.2995,54.8936,1877700.0],["2010-12-20",55.0485,55.324,54.4287,55.1691,1402300.0],["2010-12-21",55.3413,56.2194,55.2724,55.8836,1815100.0],["2010-12-22",56.0128,57.9499,55.987,56.8737,2583600.0],["2010-12-23",56.6671,57.2525,56.3916,56.8049,1301900.0],["2010-12-27",56.4777,57.6314,56.3658,57.3645,1257400.0],["2010-12-28",57.4075,57.5108,56.34,56.3572,1088200.0],["2010-12-29",56.3227,57.4075,56.3227,57.0373,1131000.0],["2010-12-30",57.0459,57.2353,56.5982,56.9598,902500.0],["2010-12-31",57.0029,57.4161,56.779,57.0459,1008400.0],["2011-01-03",57.7949,59.0003,57.7949,58.3632,1846000.0],["2011-01-04",57.2956,57.6055,54.885,55.5737,4611700.0],["2011-01-05",56.0989,56.8221,55.8664,56.0386,3637300.0],["2011-01-06",56.0989,56.3658,55.7115,56.2625,2209600.0],["2011-01-07",56.5121,57.1234,56.1764,56.7532,1831500.0],["2011-01-10",56.34,56.9426,56.1075,56.8307,2042200.0],["2011-01-11",58.0877,59.6029,57.683,58.8367,2891600.0],["2011-01-12",59.7579,60.4553,59.0433,60.197,2263300.0],["2011-01-13",60.1367,61.2301,60.042,60.4208,2829500.0],["2011-01-14",60.1625,61.4711,59.9731,61.2903,2188600.0],["2011-01-18",61.1354,62.4354,60.7824,62.401,2358200.0],["2011-01-19",62.246,62.6851,59.646,59.9128,3020600.0],["2011-01-20",60.5155,60.7566,58.9917,60.1798,2849500.0],["2011-01-21",60.8513,61.9016,60.7566,61.144,2202300.0],["2011-01-24",60.9288,61.6433,60.8771,61.5831,1257600.0],["2011-01-25",60.593,60.9718,59.4135,60.6447,1788600.0],["2011-01-26",60.946,62.1341,60.9201,61.9963,1982600.0],["2011-01-27",62.0308,62.2202,59.7148,60.0851,2203900.0],["2011-01-28",60.2917,60.8599,58.6731,58.8281,1824800.0],["2011-01-31",59.3791,60.2142,59.0519,59.5685,1863800.0],["2011-02-01",59.9387,60.6447,59.7579,59.8095,2343300.0],["2011-02-02",59.4824,59.8612,59.1036,59.8182,2516200.0],["2011-02-03",58.9486,59.6804,58.4321,59.095,2035100.0],["2011-02-04",59.2499,59.7493,58.9228,59.138,1360700.0],["2011-02-07",59.1208,61.4884,59.0347,60.7738,2466900.0],["2011-02-08",60.748,61.0149,60.085,60.6963,1736700.0],["2011-02-09",60.3778,60.8427,59.7234,60.283,1310100.0],["2011-02-10",59.6976,61.6433,59.6976,61.4798,2153400.0],["2011-02-11",61.9016,63.3049,61.4883,63.2963,2307300.0],["2011-02-14",63.2361,64.4845,63.2361,63.8904,1931200.0],["2011-02-15",63.6838,63.9334,62.8486,63.1155,1318900.0],["2011-02-16",63.5546,65.0441,63.546,64.6308,1323700.0],["2011-02-17",64.7513,65.1646,63.9162,65.1129,1491200.0],["2011-02-18",65.1474,65.2249,63.8043,64.3725,1709500.0],["2011-02-22",63.3997,63.6407,60.4811,60.7566,3318600.0],["2011-02-23",58.6128,61.1182,54.6094,58.8797,9369800.0],["2011-02-24",58.5956,60.2658,57.7347,59.1552,3343800.0],["2011-02-25",59.7406,59.8009,58.8453,59.5426,1863400.0],["2011-02-28",59.8526,61.144,59.2844,60.9202,2558700.0],["2011-03-01",60.7308,61.1268,59.1466,59.3102,2801700.0],["2011-03-02",59.2369,60.9446,59.2369,59.9872,2426000.0],["2011-03-03",60.7118,61.7123,60.3754,61.626,1829400.0],["2011-03-04",61.6691,61.9106,60.7376,61.5053,1651500.0],["2011-03-07",61.7295,62.0745,59.4784,59.8492,1941800.0],["2011-03-08",60.1166,60.7463,59.1248,60.2546,1261000.0],["2011-03-09",59.9528,60.177,58.9609,59.9528,1911700.0],["2011-03-10",59.0558,59.1593,56.9685,57.0116,2713200.0],["2011-03-11",56.9254,59.6509,56.6752,59.3835,2526900.0],["2011-03-14",58.9091,59.763,57.9431,59.4698,2922900.0],["2011-03-15",58.8056,59.7199,57.8655,59.3663,2344100.0],["2011-03-16",59.487,59.5991,57.4688,58.3571,2113100.0],["2011-03-17",59.142,60.1856,58.7452,59.6077,1912800.0],["2011-03-18",60.5565,60.7808,59.556,59.7803,1929800.0],["2011-03-21",60.5824,62.178,60.1598,62.1435,2289900.0],["2011-03-22",62.1953,62.6438,61.5398,61.8589,1968400.0],["2011-03-23",61.5139,61.7899,60.1597,61.6088,1412800.0],["2011-03-24",62.0141,63.489,60.9015,63.4718,2236500.0],["2011-03-25",63.5925,64.0065,63.2734,63.8168,1941100.0],["2011-03-28",63.7219,63.7219,62.5058,62.5316,1717800.0],["2011-03-29",62.5403,63.0233,61.9624,62.7559,2432100.0],["2011-03-30",63.351,64.9122,63.351,64.8173,2455900.0],["2011-03-31",64.4637,65.0847,63.3855,63.5322,2015500.0],["2011-04-01",63.8426,64.3257,62.7645,62.8939,2163500.0],["2011-04-04",62.9974,63.5925,62.8939,63.4114,1584300.0],["2011-04-05",63.2907,64.1877,62.8422,63.4459,1111400.0],["2011-04-06",63.8513,64.2481,62.1953,62.6265,1226900.0],["2011-04-07",62.3764,63.3165,61.7554,61.9107,1588600.0],["2011-04-08",62.2901,62.868,60.4358,60.9791,1951400.0],["2011-04-11",60.8325,61.2293,60.1511,60.5997,2030400.0],["2011-04-12",59.8924,60.2805,58.3399,58.5814,2983100.0],["2011-04-13",58.9695,59.4094,57.8655,58.2278,1907300.0],["2011-04-14",57.7965,58.2278,57.3566,57.6326,2195500.0],["2011-04-15",57.7706,59.2886,57.7534,59.28,2345300.0],["2011-04-18",58.5383,58.5728,56.8219,57.6499,2436200.0],["2011-04-19",57.5809,58.2881,56.9426,58.1415,1988400.0],["2011-04-20",59.073,59.487,58.6504,58.8919,1449200.0],["2011-04-21",59.2541,59.9182,59.1765,59.8579,1120100.0],["2011-04-25",59.4266,60.1166,59.3663,59.7026,1787300.0],["2011-04-26",59.7975,60.6083,59.1248,59.2714,1700000.0],["2011-04-27",59.2714,59.418,57.4774,58.4089,2202900.0],["2011-04-28",58.0035,58.6504,57.7879,58.1932,1690000.0],["2011-04-29",58.2105,60.5479,58.2105,60.3236,2160600.0],["2011-05-02",60.5824,60.9101,58.5986,58.7021,1782400.0],["2011-05-03",58.4002,59.4353,57.693,58.7539,2566200.0],["2011-05-04",58.5383,58.7194,56.9254,57.0979,1932100.0],["2011-05-05",56.6839,57.6585,55.8472,56.658,1937900.0],["2011-05-06",59.1334,62.3936,59.0816,61.1258,5131300.0],["2011-05-09",61.1085,62.661,61.0568,62.2902,2628800.0],["2011-05-10",62.2039,63.1181,61.764,62.6006,2337600.0],["2011-05-11",62.3678,62.7732,60.9878,61.8934,2406000.0],["2011-05-12",61.488,61.7036,60.1598,61.1258,2283800.0],["2011-05-13",61.1861,61.5053,59.3059,59.5129,2302300.0],["2011-05-16",59.2714,60.5824,59.0126,60.1339,2892300.0],["2011-05-17",59.8148,60.0131,58.1242,58.5986,3304900.0],["2011-05-18",59.0902,59.3576,58.3485,58.9867,3551000.0],["2011-05-19",59.3835,59.6768,57.9431,58.4692,2743300.0],["2011-05-20",58.4606,58.6935,57.4687,58.0725,2825300.0],["2011-05-23",56.9426,57.1065,56.451,56.7184,1841900.0],["2011-05-24",57.0979,57.7706,56.5631,56.9512,2135700.0],["2011-05-25",56.5114,58.4865,56.5114,57.9517,2671300.0],["2011-05-26",57.7534,58.2019,57.4774,58.0639,1136800.0],["2011-05-27",58.2364,59.0816,58.176,58.6504,1042300.0],["2011-05-31",59.6164,59.9269,58.9695,59.4525,1973600.0],["2011-06-01",59.2754,59.6556,56.9165,57.0288,1627200.0],["2011-06-02",57.2102,57.962,56.7004,57.4263,1583100.0],["2011-06-03",56.3116,57.5645,56.2598,56.8128,1148100.0],["2011-06-06",56.4412,56.5708,54.4625,54.6526,2294500.0],["2011-06-07",55.171,55.3784,54.5748,54.7995,1512600.0],["2011-06-08",54.4625,55.4475,54.3761,54.8254,1759000.0],["2011-06-09",54.7476,54.9118,54.2897,54.3415,1969100.0],["2011-06-10",54.1514,54.1514,52.8726,53.5293,2506700.0],["2011-06-13",53.5725,54.065,52.6912,53.4602,1952600.0],["2011-06-14",54.1428,55.3352,54.1255,55.2056,1898300.0],["2011-06-15",54.4625,55.0501,53.8404,53.9008,1650200.0],["2011-06-16",53.9008,54.2897,52.6652,53.0886,1855300.0],["2011-06-17",53.6071,53.7971,52.1554,52.2591,2356100.0],["2011-06-20",52.0085,53.3565,51.9308,53.1491,1450400.0],["2011-06-21",53.6848,54.4625,53.5466,54.1341,1235000.0],["2011-06-22",53.8663,54.4366,53.7799,53.8058,1274400.0],["2011-06-23",52.6998,53.5552,52.1986,53.4688,1601400.0],["2011-06-24",53.4774,53.9527,52.6393,52.8121,3523800.0],["2011-06-27",52.7171,53.7194,52.5356,53.2787,1595300.0],["2011-06-28",53.5293,54.6785,53.3133,54.6353,908200.0],["2011-06-29",54.6958,55.3179,54.4884,54.9291,1619300.0],["2011-06-30",54.955,56.2252,54.9204,55.8709,1519800.0],["2011-07-01",55.9573,56.0092,55.2488,55.3784,2286900.0],["2011-07-05",55.5339,56.7264,55.0328,55.8623,2899900.0],["2011-07-06",55.845,56.2166,55.3006,56.1042,1462500.0],["2011-07-07",56.8732,57.7719,56.7264,57.7028,2321400.0],["2011-07-08",56.9165,57.9793,56.6572,57.8842,2227900.0],["2011-07-11",57.1325,57.3658,55.7759,56.1561,2163400.0],["2011-07-12",56.3721,56.7609,55.3525,55.3784,1529400.0],["2011-07-13",55.9055,56.9251,55.6549,56.061,1725700.0],["2011-07-14",56.1129,56.7609,55.1451,55.5512,1727000.0],["2011-07-15",55.8277,56.5017,55.2229,56.2943,1600400.0],["2011-07-18",56.2338,56.3721,55.2142,55.5599,1407100.0],["2011-07-19",56.0956,56.8473,55.8969,56.8128,1229200.0],["2011-07-20",56.9942,57.0288,56.3375,56.6486,1342300.0],["2011-07-21",57.167,58.4286,57.0374,58.0484,1177700.0],["2011-07-22",57.9533,58.5409,57.2448,58.2212,975100.0],["2011-07-25",57.7114,58.7569,57.3917,58.4113,1339300.0],["2011-07-26",58.3249,58.4804,57.6768,57.8237,1244600.0],["2011-07-27",57.2016,57.2016,55.508,55.6376,1351100.0],["2011-07-28",55.7759,56.4758,54.5921,54.7131,1618800.0],["2011-07-29",53.9095,55.413,53.5811,54.8945,1563400.0],["2011-08-01",56.0697,56.1474,53.6157,54.2465,1551500.0],["2011-08-02",53.8058,54.5489,52.2937,52.3023,2504100.0],["2011-08-03",52.5788,52.8899,50.6606,52.1381,2682700.0],["2011-08-04",51.2049,51.2049,47.1006,47.1697,4611300.0],["2011-08-05",49.8051,52.6393,47.3166,49.3472,5127100.0],["2011-08-08",47.1352,48.6818,42.3741,43.3073,4933600.0],["2011-08-09",44.5084,47.619,43.7653,47.4981,4386200.0],["2011-08-10",46.0464,48.4745,45.3897,46.5476,4208300.0],["2011-08-11",46.8586,50.3668,46.7031,49.615,4347500.0],["2011-08-12",49.978,51.1099,49.3904,50.7988,2677600.0],["2011-08-15",51.4555,52.2332,51.2395,52.2073,2349900.0],["2011-08-16",51.4123,52.3282,50.8766,51.4642,3220400.0],["2011-08-17",51.7752,53.2355,51.5592,52.3196,2720500.0],["2011-08-18",50.2717,50.2717,47.066,47.6449,3717000.0],["2011-08-19",46.8068,48.6559,46.5389,46.8154,2415000.0],["2011-08-22",48.3189,48.388,46.6599,47.0919,1703200.0],["2011-08-23",47.2388,48.8028,46.6686,48.7855,1449800.0],["2011-08-24",48.7078,49.8397,48.3881,49.7447,1941800.0],["2011-08-25",49.7014,50.2372,48.2066,48.5004,1842900.0],["2011-08-26",47.9647,50.0384,46.9796,49.5891,2026200.0],["2011-08-29",50.4791,51.5419,50.4791,51.4901,1689600.0],["2011-08-30",51.1877,52.7689,50.9025,52.3541,2019000.0],["2011-08-31",52.7654,54.0556,52.0295,52.5749,2150600.0],["2011-09-01",52.5143,53.2503,51.5013,51.7177,1701000.0],["2011-09-02",50.3064,50.9558,49.9081,50.3324,1443900.0],["2011-09-06",48.2456,50.3843,48.0725,50.1246,2611400.0],["2011-09-07",51.2935,52.3152,50.6614,52.1074,1779300.0],["2011-09-08",51.7351,52.8174,51.3195,51.8303,1906300.0],["2011-09-09",50.9558,51.3454,49.1981,49.7955,2069600.0],["2011-09-12",48.8604,50.2198,48.0638,49.8042,1855200.0],["2011-09-13",50.0986,50.8259,49.3366,50.5488,1796200.0],["2011-09-14",50.9385,51.9429,49.5011,51.1116,1386100.0],["2011-09-15",51.9342,52.5576,51.2848,52.497,1547500.0],["2011-09-16",52.7654,52.878,51.9082,52.4451,1898100.0],["2011-09-19",51.1809,51.3281,49.7869,50.7047,2183000.0],["2011-09-20",51.0857,51.4666,49.4405,49.4925,1751100.0],["2011-09-21",49.3106,49.8302,46.5312,46.5486,2509700.0],["2011-09-22",44.7043,44.8342,41.3967,42.8773,4287200.0],["2011-09-23",42.834,44.0809,42.5916,43.5614,2887700.0],["2011-09-26",43.8298,44.3147,42.0807,44.1501,2917100.0],["2011-09-27",45.4749,46.6784,44.5311,44.8255,3004000.0],["2011-09-28",45.1372,45.1805,42.5656,42.6609,2829200.0],["2011-09-29",43.8644,44.2454,41.8729,42.912,2168500.0],["2011-09-30",42.0115,42.15,39.7083,40.3057,4301300.0],["2011-10-03",40.0719,41.1283,39.336,39.3879,3350700.0],["2011-10-04",38.7991,42.3318,38.2363,42.2799,4200000.0],["2011-10-05",42.3491,43.4488,41.6565,43.1111,2486400.0],["2011-10-06",43.1717,44.8342,43.0592,44.7995,2013200.0],["2011-10-07",45.2931,45.2931,42.3665,43.4142,2191600.0],["2011-10-10",44.5744,46.0637,44.5744,45.6914,1752200.0],["2011-10-11",45.1718,47.0767,45.1286,46.6352,2091600.0],["2011-10-12",47.0334,48.4275,46.8949,47.6482,2395700.0],["2011-10-13",47.1547,47.7002,46.2109,47.2759,1489100.0],["2011-10-14",48.0465,48.4621,47.0161,48.2024,1361200.0],["2011-10-17",47.7781,47.856,45.7693,45.8992,1749500.0],["2011-10-18",45.8905,46.5139,45.1892,45.8732,3976600.0],["2011-10-19",45.8992,46.4273,45.1026,45.4576,1744100.0],["2011-10-20",45.3797,45.9078,44.2194,45.674,1917400.0],["2011-10-21",46.4273,47.2066,45.9165,47.2066,1778800.0],["2011-10-24",47.3019,49.1461,47.2586,49.1115,2388000.0],["2011-10-25",48.4621,49.3453,47.3192,48.3063,2336900.0],["2011-10-26",49.0769,49.5098,47.4923,49.0422,1854600.0],["2011-10-27",51.2415,52.6096,50.4622,51.9688,3138900.0],["2011-10-28",51.5706,52.0641,50.9818,51.6312,1677500.0],["2011-10-31",50.5315,50.6787,49.1981,49.2241,2011900.0],["2011-11-01",47.0248,48.0292,45.9684,46.9295,3184900.0],["2011-11-02",47.882,48.6353,47.0161,48.1244,2433700.0],["2011-11-03",49.6397,50.9125,48.9383,50.7393,2824900.0],["2011-11-04",47.8647,49.2241,46.6438,47.501,5941700.0],["2011-11-07",47.7954,48.2457,46.5226,47.6569,2509200.0],["2011-11-08",47.7521,48.6786,47.12,48.5314,2282800.0],["2011-11-09",46.8603,47.4577,45.726,46.0117,2671300.0],["2011-11-10",46.8689,47.3711,45.9858,46.7044,2802500.0],["2011-11-11",47.5789,48.8604,47.3192,48.5747,1836700.0],["2011-11-14",48.1591,48.4967,46.7477,47.3365,2440200.0],["2011-11-15",46.5399,48.1331,46.1849,47.6742,2174000.0],["2011-11-16",46.8863,48.5747,46.7564,47.5356,2673300.0],["2011-11-17",47.2586,47.5443,45.5009,45.8645,1855600.0],["2011-11-18",46.2542,46.4187,45.0939,45.4749,1818700.0],["2011-11-21",45.016,45.5788,43.9596,45.2065,2766200.0],["2011-11-22",45.0939,45.9078,44.6437,45.4403,2158500.0],["2011-11-23",44.6697,44.7649,43.4401,43.5787,1541400.0],["2011-11-25",43.3882,43.899,42.86,42.8687,937000.0],["2011-11-28",45.1112,46.0637,44.7649,45.3277,2511200.0],["2011-11-29",45.3364,45.4489,44.7995,45.0853,1738900.0],["2011-11-30",46.921,47.6066,46.7995,47.5806,2474900.0],["2011-12-01",47.3896,47.7368,46.7908,47.2247,1216800.0],["2011-12-02",47.8844,48.1274,46.6519,46.73,1877100.0],["2011-12-05",47.7716,48.6742,47.2768,47.841,2476400.0],["2011-12-06",48.735,48.7437,46.8776,47.4244,2511200.0],["2011-12-07",47.1119,47.1119,46.1745,46.7908,1714800.0],["2011-12-08",46.2093,46.4089,44.699,44.89,2590200.0],["2011-12-09",44.8292,45.836,44.8292,45.5496,1786400.0],["2011-12-12",44.6383,44.7685,43.7443,44.2737,2976200.0],["2011-12-13",44.6122,45.0202,43.0499,43.3971,2562400.0],["2011-12-14",42.9979,43.1281,41.748,41.9303,2427500.0],["2011-12-15",42.7809,43.1107,41.7654,41.8956,2757700.0],["2011-12-16",42.4337,42.9284,41.6352,41.7393,2960400.0],["2011-12-19",41.9303,42.3382,40.6458,40.8454,2115800.0],["2011-12-20",41.6699,43.2062,41.6612,42.6246,2262800.0],["2011-12-21",42.399,42.8763,41.8175,42.7028,1557100.0],["2011-12-22",42.859,43.996,42.7114,43.7964,1690600.0],["2011-12-23",43.7617,44.1175,43.102,44.0394,1166900.0],["2011-12-27",43.7269,44.4039,43.5967,44.1435,1137300.0],["2011-12-28",44.2824,44.3779,43.0499,43.1194,1318200.0],["2011-12-29",43.4232,43.9613,43.3103,43.6749,1187800.0],["2011-12-30",43.5707,44.0047,43.4839,43.6141,929800.0],["2012-01-03",44.7251,45.6711,44.6469,45.1156,1645100.0],["2012-01-04",44.7771,45.3673,44.2824,45.2111,1452400.0],["2012-01-05",44.7771,45.5062,44.482,45.0983,1519400.0],["2012-01-06",45.1417,45.5323,44.8292,44.89,1111000.0],["2012-01-09",45.0462,45.4628,44.5428,44.7251,1854600.0],["2012-01-10",45.5236,46.3915,45.4628,46.0096,2205300.0],["2012-01-11",45.9055,46.2353,45.7059,45.7406,1649100.0],["2012-01-12",45.9228,47.1727,45.6624,47.0338,2202800.0],["2012-01-13",46.513,46.6866,45.6885,46.4696,1551100.0],["2012-01-17",47.1206,47.6327,46.5825,47.4331,2017800.0],["2012-01-18",47.3376,48.5787,46.8168,48.0753,2500400.0],["2012-01-19",48.1882,49.5508,48.1708,49.1516,1917400.0],["2012-01-20",49.004,49.0908,48.4138,48.4919,1282400.0],["2012-01-23",48.5527,48.8478,47.9365,48.2923,1565000.0],["2012-01-24",47.9104,47.9365,47.3463,47.8497,1651600.0],["2012-01-25",47.7368,49.4206,47.5719,49.2384,1775200.0],["2012-01-26",49.412,50.8007,49.2471,49.4467,2091100.0],["2012-01-27",48.978,50.1324,48.9086,49.6723,1448100.0],["2012-01-30",48.8912,48.9346,47.8497,48.7697,1769000.0],["2012-01-31",49.0387,49.438,48.0493,48.8131,1415000.0],["2012-02-01",49.438,50.7052,49.438,50.2886,1607200.0],["2012-02-02",50.3841,50.601,50.141,50.3146,1422700.0],["2012-02-03",51.2867,52.6233,51.278,51.955,1951100.0],["2012-02-06",51.7467,51.8856,51.1826,51.5558,1128300.0],["2012-02-07",51.2173,51.3648,50.8094,50.8267,1150600.0],["2012-02-08",50.9569,51.4256,50.8354,51.3214,1205400.0],["2012-02-09",51.495,52.4584,51.4343,52.2675,1150300.0],["2012-02-10",51.7033,51.8856,50.8875,51.7033,1082900.0],["2012-02-13",52.3196,52.389,51.3128,52.2154,1040000.0],["2012-02-14",52.3977,52.7883,52.0592,52.7796,1483300.0],["2012-02-15",53.1354,53.1354,51.2086,51.443,2068200.0],["2012-02-16",51.7554,52.5973,51.4603,52.3369,1223800.0],["2012-02-17",52.4932,53.1528,52.3716,52.9445,1475300.0],["2012-02-21",53.2222,53.986,53.2222,53.5087,1826500.0],["2012-02-22",53.3177,53.5,52.172,52.389,1958100.0],["2012-02-23",53.4218,56.1298,52.9445,55.5396,5268400.0],["2012-02-24",55.6004,55.6004,54.8713,55.0275,2948600.0],["2012-02-27",54.203,54.8974,53.6649,54.2464,2118600.0],["2012-02-28",54.1162,54.2464,53.5,53.8124,1266700.0],["2012-02-29",53.8124,54.0902,52.3716,52.4932,2037300.0],["2012-03-01",53.0414,53.8681,52.8761,53.8159,2339000.0],["2012-03-02",53.5287,53.842,53.0066,53.6854,1585200.0],["2012-03-05",53.6332,53.8768,52.9196,53.2503,1071800.0],["2012-03-06",51.3357,51.4576,50.3785,50.7788,3139700.0],["2012-03-07",50.7701,51.4315,50.6743,51.2487,1715300.0],["2012-03-08",51.7012,52.6672,51.5794,52.293,1859900.0],["2012-03-09",52.7455,53.4156,52.4671,53.1284,1249800.0],["2012-03-12",53.1197,53.4069,52.4932,52.5802,1363000.0],["2012-03-13",53.0066,54.4425,52.6237,54.3903,1898400.0],["2012-03-14",54.2598,54.5556,53.9552,54.2685,1394500.0],["2012-03-15",54.3468,54.4773,53.8681,54.2597,1443800.0],["2012-03-16",54.6688,55.1126,54.3642,54.5469,1871700.0],["2012-03-19",54.3642,54.3642,53.3721,53.7463,1232700.0],["2012-03-20",53.1284,53.1284,52.058,52.5454,2418800.0],["2012-03-21",52.789,52.8848,52.0928,52.5106,1876100.0],["2012-03-22",51.8753,52.1973,51.2139,51.8318,1855200.0],["2012-03-23",51.9971,53.1632,51.5098,52.8761,2403800.0],["2012-03-26",53.4591,54.5382,53.4591,54.399,2399300.0],["2012-03-27",54.3903,54.5905,53.8072,53.9291,1881100.0],["2012-03-28",53.5636,53.6941,51.6838,52.2582,2115800.0],["2012-03-29",51.8927,52.4061,51.3879,52.2669,1223900.0],["2012-03-30",52.6324,52.9544,51.736,52.2495,1027000.0],["2012-04-02",52.1973,53.6506,51.8057,53.2329,2129900.0],["2012-04-03",53.0153,53.5201,52.6672,53.0936,1677700.0],["2012-04-04",52.5106,53.0153,52.1189,52.7455,1742200.0],["2012-04-05",52.1538,52.7977,51.8927,52.1451,1218800.0],["2012-04-09",51.5011,51.5185,50.7962,51.2052,1558300.0],["2012-04-10",50.9006,51.1269,49.6039,49.8737,1879700.0],["2012-04-11",50.683,50.8658,49.952,50.3262,1145100.0],["2012-04-12",50.4568,52.0058,50.3698,51.7186,1378800.0],["2012-04-13",51.6055,51.6055,50.4742,50.5612,1259800.0],["2012-04-16",50.9528,51.3444,50.1609,50.7178,1480800.0],["2012-04-17",51.1443,52.3974,51.1443,52.0058,1315000.0],["2012-04-18",51.5185,52.1799,51.2226,51.2574,1712700.0],["2012-04-19",51.3618,51.6403,50.2044,50.4133,1513200.0],["2012-04-20",50.7788,51.4837,50.7092,50.8571,1242600.0],["2012-04-23",49.9085,50.0217,49.2471,49.9172,1437200.0],["2012-04-24",50.0304,50.1435,49.6213,50.0216,993000.0],["2012-04-25",50.596,50.9789,50.2653,50.7788,1662800.0],["2012-04-26",50.744,51.1965,50.2566,50.7005,1880500.0],["2012-04-27",50.8136,51.4054,50.5699,51.1443,1575200.0],["2012-04-30",51.1182,51.1182,49.8389,50.2566,1634400.0],["2012-05-01",50.0739,51.0224,49.6823,50.4568,1603000.0],["2012-05-02",50.1087,50.4742,49.7084,50.2914,1481200.0],["2012-05-03",50.422,50.422,48.9426,49.2036,2085300.0],["2012-05-04",51.9101,52.206,49.2123,49.543,4157600.0],["2012-05-07",49.8128,49.8128,48.725,49.0905,2235900.0],["2012-05-08",48.7337,48.7337,47.1847,48.0375,2504600.0],["2012-05-09",47.0367,47.6633,46.4972,47.3587,2338900.0],["2012-05-10",48.0288,48.9426,47.4109,47.5154,3521800.0],["2012-05-11",47.176,47.9331,46.8192,46.8975,1429900.0],["2012-05-14",46.1665,46.3318,45.6791,45.7836,1779500.0],["2012-05-15",45.7401,46.1926,44.7915,44.9742,1987100.0],["2012-05-16",45.3571,45.8097,44.4347,44.6609,2857800.0],["2012-05-17",44.6261,44.7132,43.547,43.6863,2239700.0],["2012-05-18",44.2171,44.3825,42.9901,43.1554,1758300.0],["2012-05-21",43.4687,44.3999,42.9901,44.2345,1689500.0],["2012-05-22",44.6349,44.7828,43.6602,43.93,2019700.0],["2012-05-23",43.3382,44.0953,42.9205,43.93,2600000.0],["2012-05-24",43.8777,44.2258,43.0423,43.5557,1745400.0],["2012-05-25",43.5122,43.695,43.0336,43.2512,1935900.0],["2012-05-29",43.7559,44.2693,43.4774,43.956,2360800.0],["2012-05-30",43.2947,43.4078,41.8414,41.9545,3103700.0],["2012-05-31",42.1902,42.2776,40.2082,40.9329,4120800.0],["2012-06-01",40.086,41.0202,39.8328,40.5924,3500100.0],["2012-06-04",40.6448,40.9504,39.7629,40.3566,2638100.0],["2012-06-05",40.2344,41.5703,40.1471,41.3957,2948100.0],["2012-06-06",41.9632,42.9324,41.9108,42.7054,2366900.0],["2012-06-07",43.4738,44.4953,42.88,42.9324,2798400.0],["2012-06-08",42.5744,42.8189,41.9108,42.3736,2324400.0],["2012-06-11",42.9848,43.0808,41.0464,41.1075,1810300.0],["2012-06-12",41.4219,42.0855,41.0988,41.7711,1404300.0],["2012-06-13",41.4219,41.7275,40.7758,40.9591,1977100.0],["2012-06-14",41.0901,41.4219,40.7059,41.1512,1407000.0],["2012-06-15",41.3084,41.6402,41.1337,41.4568,1698600.0],["2012-06-18",41.0814,41.9894,40.8281,41.9021,1365100.0],["2012-06-19",42.0855,43.142,42.0855,42.8451,1290500.0],["2012-06-20",42.9673,43.0896,42.0505,42.4697,1701400.0],["2012-06-21",42.5832,42.5832,40.6972,40.8019,1736500.0],["2012-06-22",41.1599,41.1687,39.859,40.2344,3974800.0],["2012-06-25",39.7542,39.7542,39.2827,39.3962,1852600.0],["2012-06-26",39.5272,40.0947,39.3787,39.728,2199100.0],["2012-06-27",39.9812,41.2909,39.8415,41.1774,2158100.0],["2012-06-28",40.7408,42.2514,40.6535,42.2077,2336400.0],["2012-06-29",43.2904,43.4476,42.784,43.0808,2124900.0],["2012-07-02",43.2118,43.3777,42.5657,42.9324,1290600.0],["2012-07-03",43.0023,43.7706,42.8713,43.6396,1103600.0],["2012-07-05",43.6309,43.8579,43.0372,43.6309,1737200.0],["2012-07-06",43.0285,43.0372,42.3125,42.8364,1049300.0],["2012-07-09",42.749,42.8276,41.972,42.0855,1485000.0],["2012-07-10",42.4958,42.7229,40.6186,40.9242,1730000.0],["2012-07-11",40.8456,41.0202,39.9987,40.3392,2242600.0],["2012-07-12",40.0074,40.5924,39.824,40.2431,2070500.0],["2012-07-13",40.4876,41.352,40.3741,41.2647,1486200.0],["2012-07-16",41.125,41.3346,40.4876,41.2123,829000.0],["2012-07-17",41.3695,41.7362,40.8718,41.7275,1162800.0],["2012-07-18",41.4568,43.011,41.3782,42.8626,1803400.0],["2012-07-19",42.8626,43.4126,42.4784,42.9761,1483400.0],["2012-07-20",42.4871,42.784,42.2426,42.5482,1289600.0],["2012-07-23",41.5878,41.8759,40.8631,41.6489,1591900.0],["2012-07-24",41.6052,41.8585,40.6623,41.0639,1558600.0],["2012-07-25",41.352,42.3474,41.1425,41.3782,1296500.0],["2012-07-26",42.2077,43.107,42.0418,42.9673,1659200.0],["2012-07-27",43.2904,44.67,42.9324,44.1635,1682100.0],["2012-07-30",44.6612,45.22,43.4825,43.727,1924200.0],["2012-07-31",43.4738,44.1024,43.238,43.2904,1153800.0],["2012-08-01",43.6135,44.3294,43.0372,43.7095,1853400.0],["2012-08-02",43.3253,44.0937,42.6879,43.4126,1974700.0],["2012-08-03",45.4034,46.2766,44.2334,45.578,2257700.0],["2012-08-06",45.9011,46.9314,45.6392,46.2329,2225600.0],["2012-08-07",46.5123,47.2807,46.2765,46.5385,2330400.0],["2012-08-08",46.3289,47.3243,45.9797,47.2632,1613200.0],["2012-08-09",47.1584,47.6561,46.9838,47.464,1829100.0],["2012-08-10",47.2981,47.2981,46.4861,46.8528,1029900.0],["2012-08-13",46.783,47.2719,46.3289,46.8092,633400.0],["2012-08-14",47.1322,47.1322,46.3464,46.521,1167400.0],["2012-08-15",46.3289,46.8179,46.198,46.783,1059000.0],["2012-08-16",46.8441,47.8045,46.7917,47.6124,1230000.0],["2012-08-17",47.2108,47.4029,47.01,47.3767,1052200.0],["2012-08-20",47.1322,47.4291,46.8266,47.4204,871200.0],["2012-08-21",47.5077,48.0228,47.0187,47.106,1278100.0],["2012-08-22",46.9401,47.0624,46.1019,46.5298,1209500.0],["2012-08-23",46.4861,46.9401,46.1718,46.4599,979600.0],["2012-08-24",46.3726,46.6433,45.9273,46.3377,945300.0],["2012-08-27",46.3639,46.4424,45.8836,46.0321,862900.0],["2012-08-28",45.9797,46.1805,45.578,45.8749,992100.0],["2012-08-29",45.7876,45.8574,45.1153,45.578,1044800.0],["2012-08-30",45.2277,45.5868,44.9299,44.9387,1194300.0],["2012-08-31",45.3416,45.578,44.7898,45.1051,1935800.0],["2012-09-04",45.1226,45.8408,44.781,45.4554,2228100.0],["2012-09-05",45.4642,45.8408,45.2627,45.5868,1322800.0],["2012-09-06",45.9809,47.0407,45.8933,46.6641,1591900.0],["2012-09-07",46.9881,48.3632,46.6641,47.9515,2089700.0],["2012-09-10",47.8026,49.4054,47.7764,48.9237,2374100.0],["2012-09-11",49.0901,49.9309,48.985,49.9134,2266600.0],["2012-09-12",50.1411,50.1849,49.4579,49.8959,3640000.0],["2012-09-13",49.9309,51.4023,49.4404,51.1308,2090100.0],["2012-09-14",50.6841,53.2678,50.6841,52.681,3797600.0],["2012-09-17",52.716,52.716,51.9628,52.208,1641800.0],["2012-09-18",51.9803,52.6547,51.9278,52.3482,1646400.0],["2012-09-19",52.3482,52.5847,52.0241,52.2781,1729300.0],["2012-09-20",51.9453,51.9803,51.1921,51.9716,1714700.0],["2012-09-21",52.4445,52.5496,51.7789,51.849,1543300.0],["2012-09-24",51.4548,51.7789,51.1395,51.4198,968600.0],["2012-09-25",51.5424,51.5424,49.6243,49.6506,1523500.0],["2012-09-26",49.5105,49.6506,48.4858,49.0463,1506800.0],["2012-09-27",49.309,49.9834,49.1426,49.5806,1232100.0],["2012-09-28",49.2477,49.5981,48.8449,49.2915,1374300.0],["2012-10-01",49.5368,50.5965,49.5368,49.6857,1343600.0],["2012-10-02",49.9396,50.36,49.4317,49.817,1173000.0],["2012-10-03",49.8608,50.2987,49.239,49.3966,1274200.0],["2012-10-04",49.8521,50.4651,49.6243,50.1586,1722200.0],["2012-10-05",50.6929,51.052,49.8258,50.0973,1117400.0],["2012-10-08",49.7032,50.1411,49.3704,49.4755,626800.0],["2012-10-09",49.5718,49.6156,49.0288,49.3616,1039700.0],["2012-10-10",49.2127,49.6068,48.6522,49.1426,1059900.0],["2012-10-11",49.6857,49.9834,49.3616,49.8083,1500100.0],["2012-10-12",49.8433,50.0272,49.0726,49.3879,1355800.0],["2012-10-15",49.4842,50.3075,49.1602,50.2287,1310300.0],["2012-10-16",50.5002,50.8155,49.9309,50.7542,1418000.0],["2012-10-17",50.798,51.0957,50.5177,50.5615,924400.0],["2012-10-18",50.4476,52.0241,50.3688,51.7351,1262600.0],["2012-10-19",51.4285,51.4285,49.9046,50.0623,1309700.0],["2012-10-22",50.0623,50.4564,49.1339,49.5981,927600.0],["2012-10-23",48.7923,48.8273,48.2581,48.477,1286700.0],["2012-10-24",48.8273,49.1514,48.223,48.4157,1025500.0],["2012-10-25",48.6259,48.9762,47.7851,48.3544,802700.0],["2012-10-26",48.4157,48.9938,47.7764,48.442,871500.0],["2012-10-31",49.2653,51.3672,48.8624,48.9149,2203700.0],["2012-11-01",49.2127,50.798,48.8974,50.5002,2053000.0],["2012-11-02",48.1705,48.5909,45.4379,45.5518,6097700.0],["2012-11-05",45.2365,46.5239,45.0613,46.4276,2016700.0],["2012-11-06",46.6903,47.9866,46.559,47.7238,2854200.0],["2012-11-07",47.4698,47.4698,46.0685,46.6203,2307500.0],["2012-11-08",46.8743,46.8743,45.1839,45.4204,2290300.0],["2012-11-09",45.1226,46.2875,45.1226,45.6831,1771700.0],["2012-11-12",45.832,46.2349,45.578,45.7444,1384300.0],["2012-11-13",45.3241,46.3663,45.3241,45.7532,1598800.0],["2012-11-14",46.086,46.4976,45.0,45.0087,2117400.0],["2012-11-15",45.0613,45.6043,44.746,45.4642,2505200.0],["2012-11-16",45.3853,45.6919,44.7547,45.3853,1604100.0],["2012-11-19",44.8861,46.305,44.7635,46.0422,2183200.0],["2012-11-20",46.0072,46.4977,45.8583,46.375,1700600.0],["2012-11-21",46.5502,46.8305,46.4188,46.6553,1082900.0],["2012-11-23",46.9443,47.1283,46.5064,47.1283,636000.0],["2012-11-26",46.7692,47.3034,46.7429,47.0932,1658700.0],["2012-11-27",46.8129,47.0407,46.4013,46.4801,1269500.0],["2012-11-28",46.1561,46.7779,45.4291,46.7429,1400300.0],["2012-11-29",47.103,47.3842,46.6287,46.9976,1557200.0],["2012-11-30",46.8131,47.2963,46.5408,46.6287,1531300.0],["2012-12-03",46.7956,47.3402,46.4706,46.5408,972400.0],["2012-12-04",46.576,47.2963,46.3739,47.1645,1531200.0],["2012-12-05",47.1909,47.4896,46.8483,46.9976,1703800.0],["2012-12-06",46.9888,48.5964,46.9888,48.4647,2916200.0],["2012-12-07",48.6316,49.5188,48.5437,49.4749,1936900.0],["2012-12-10",49.4046,50.5466,49.3256,50.529,1868200.0],["2012-12-11",50.7926,51.5041,50.5378,51.267,2960200.0],["2012-12-12",51.5393,51.6798,50.4148,50.529,2283500.0],["2012-12-13",50.5905,50.8629,49.8965,50.0635,1682700.0],["2012-12-14",50.0459,50.6872,49.9493,50.1513,1100900.0],["2012-12-17",50.5027,50.8365,50.2655,50.8102,893000.0],["2012-12-18",51.1879,52.242,50.7926,52.1366,1972400.0],["2012-12-19",52.0488,52.6725,51.6271,51.6447,1269400.0],["2012-12-20",51.8292,52.3123,51.4163,52.2948,1047200.0],["2012-12-21",51.5656,52.0049,51.3284,51.9609,1875900.0],["2012-12-24",51.794,51.8819,51.1879,51.4163,504700.0],["2012-12-26",51.3724,51.7852,50.9331,50.9595,887100.0],["2012-12-27",51.0473,51.2669,50.3094,51.1264,919500.0],["2012-12-28",50.6608,50.8101,50.2391,50.2743,995700.0],["2012-12-31",50.2743,51.8555,49.9317,51.6008,1610600.0],["2013-01-02",52.8306,53.6037,52.611,53.5861,2404500.0],["2013-01-03",53.5861,53.7793,52.9448,53.0326,1386400.0],["2013-01-04",53.2435,53.4368,52.9975,53.1732,845600.0],["2013-01-07",52.8482,53.1996,52.1103,52.9799,988300.0],["2013-01-08",52.9536,53.1996,52.488,52.6901,968800.0],["2013-01-09",52.9712,53.6827,52.9097,53.3489,874300.0],["2013-01-10",53.9638,55.141,53.7003,55.018,2862400.0],["2013-01-11",54.8774,54.8774,54.0165,54.6139,1366100.0],["2013-01-14",54.6402,54.7369,53.9111,54.526,936200.0],["2013-01-15",54.1659,55.0531,53.8848,54.9828,968400.0],["2013-01-16",54.7369,55.1322,54.6051,55.1234,1024400.0],["2013-01-17",55.4221,56.3972,55.3869,55.4309,1177600.0],["2013-01-18",55.6593,55.7383,54.8599,55.6153,938000.0],["2013-01-22",55.5011,56.4323,55.2815,56.2303,815100.0],["2013-01-23",56.3357,56.5377,55.7471,55.9491,1434200.0],["2013-01-24",56.1073,57.0824,55.9667,56.7573,1012700.0],["2013-01-25",57.0824,58.0311,56.6783,58.0311,1665800.0],["2013-01-28",58.0575,58.567,57.6007,57.7851,1123200.0],["2013-01-29",57.7763,58.0223,57.4513,57.9608,981900.0],["2013-01-30",57.9872,57.9872,56.9418,57.1087,1333700.0],["2013-01-31",56.8276,57.2053,56.2127,56.9506,1730900.0],["2013-02-01",57.6885,58.1804,57.4777,57.8291,1415200.0],["2013-02-04",57.4513,57.6182,56.9242,57.1966,951600.0],["2013-02-05",57.4777,57.7061,57.1087,57.5743,1333700.0],["2013-02-06",57.0384,57.4425,56.7661,57.3195,1203700.0],["2013-02-07",57.4601,57.4601,56.3005,56.8364,1045100.0],["2013-02-08",56.8364,56.8364,55.5538,55.9667,1856100.0],["2013-02-11",56.2303,56.5201,55.4748,55.7207,1434600.0],["2013-02-12",55.8701,55.9579,55.5099,55.8437,1172700.0],["2013-02-13",56.2742,57.0911,56.2039,56.2654,1434800.0],["2013-02-14",56.0897,57.0033,55.9579,56.7222,1277800.0],["2013-02-15",56.6344,56.8364,56.3884,56.6695,1082200.0],["2013-02-19",56.6343,58.2243,56.4674,58.2243,2029100.0],["2013-02-20",57.9608,58.0838,56.5114,56.5201,2010800.0],["2013-02-21",55.9931,56.2566,54.3679,55.8086,3060500.0],["2013-02-22",56.1424,56.4762,55.5011,56.2654,1418300.0],["2013-02-25",56.6431,56.7134,53.9814,53.9814,2004100.0],["2013-02-26",54.2098,54.2713,52.365,53.9023,3035800.0],["2013-02-27",53.8672,55.2727,53.7354,54.9301,1249000.0],["2013-02-28",55.071,55.3441,54.5074,54.5162,1609000.0],["2013-03-01",53.979,53.9878,52.3937,53.292,3538700.0],["2013-03-04",52.9926,53.0894,51.5746,52.8693,2848800.0],["2013-03-05",53.3801,54.4193,53.3096,54.2784,1850400.0],["2013-03-06",54.6835,55.4145,54.4369,55.2648,2007900.0],["2013-03-07",55.4145,56.031,55.2384,55.8461,2141500.0],["2013-03-08",56.26,56.8237,55.8813,56.6387,1092700.0],["2013-03-11",56.6035,56.6035,56.1455,56.3305,1272800.0],["2013-03-12",56.3393,56.5066,55.5114,56.216,1033300.0],["2013-03-13",56.1895,56.3569,55.8108,56.1719,1041300.0],["2013-03-14",56.3657,57.1319,56.3128,57.0615,1005500.0],["2013-03-15",56.7796,57.3785,56.5418,56.7884,1519900.0],["2013-03-18",55.8901,56.3129,55.2472,55.9694,1506300.0],["2013-03-19",56.2248,56.3569,55.2736,55.9253,1390000.0],["2013-03-20",56.1807,56.5859,56.031,56.3921,772500.0],["2013-03-21",55.9958,56.6475,55.714,56.0398,857900.0],["2013-03-22",56.3217,57.3169,56.0046,57.1936,1344400.0],["2013-03-25",57.3433,57.6868,56.1896,56.6299,1291500.0],["2013-03-26",56.9646,57.6956,56.9029,57.678,861500.0],["2013-03-27",57.1055,57.6075,56.4626,57.4666,1036400.0],["2013-03-28",57.6163,58.5323,57.2993,58.4178,1259100.0],["2013-04-01",58.3913,58.8581,57.3609,57.6339,1181900.0],["2013-04-02",57.7396,58.1095,56.489,56.6123,1137200.0],["2013-04-03",56.5771,56.947,53.8116,54.525,2844800.0],["2013-04-04",54.6219,54.9742,53.8821,54.4457,1817200.0],["2013-04-05",53.4946,54.7452,52.8428,54.6307,1352800.0],["2013-04-08",54.6659,55.4233,54.481,55.0006,919200.0],["2013-04-09",55.1239,55.5731,54.525,55.2032,1016100.0],["2013-04-10",55.3617,56.0486,54.6571,55.1063,2109100.0],["2013-04-11",55.1679,55.6523,54.6219,55.4145,1052600.0],["2013-04-12",55.0534,55.1415,52.8516,53.0366,2519300.0],["2013-04-15",52.5962,52.5962,48.36,48.7035,15360800.0],["2013-04-16",49.8308,50.4385,49.4257,49.8836,4489900.0],["2013-04-17",49.3904,49.3904,47.9284,48.6771,3760000.0],["2013-04-18",48.8356,49.1438,47.7523,47.8492,2462500.0],["2013-04-19",47.8404,48.1486,47.3472,47.6995,2077500.0],["2013-04-22",47.8051,48.7651,47.1182,48.6771,2371600.0],["2013-04-23",48.8796,48.9765,47.3384,47.8932,2684500.0],["2013-04-24",48.0958,49.6106,48.0958,49.6018,2283700.0],["2013-04-25",49.9277,50.3416,49.6194,49.8748,1827100.0],["2013-04-26",49.8572,50.0686,49.4433,49.6547,1098800.0],["2013-04-29",49.778,50.2007,49.364,49.7163,1398100.0],["2013-04-30",49.6458,50.2007,49.0734,50.1831,2148900.0],["2013-05-01",49.7603,49.9981,48.9941,49.4521,2701800.0],["2013-05-02",49.637,50.7996,49.4785,50.597,1756300.0],["2013-05-03",52.6051,54.3841,52.0326,52.6667,3084100.0],["2013-05-06",52.6755,53.2656,52.3144,52.9221,1629000.0],["2013-05-07",52.975,53.292,52.6579,53.2216,1559700.0],["2013-05-08",53.2304,54.569,53.1775,54.4193,2082800.0],["2013-05-09",54.6923,54.9301,54.1023,54.3136,1736500.0],["2013-05-10",54.3401,54.5426,53.75,54.525,1535300.0],["2013-05-13",54.1375,54.4281,53.0806,53.3537,1837100.0],["2013-05-14",53.3889,54.4633,53.292,54.4633,2035100.0],["2013-05-15",54.1639,55.1679,53.9614,54.8597,2046800.0],["2013-05-16",54.569,55.3793,54.2256,54.6043,1597300.0],["2013-05-17",54.8685,56.9558,54.7892,56.8677,2271900.0],["2013-05-20",56.5595,58.9198,56.5154,58.3737,2878500.0],["2013-05-21",58.1976,58.7084,57.5987,58.1183,1759100.0],["2013-05-22",58.0567,58.6732,57.035,57.2464,1656200.0],["2013-05-23",56.2512,57.537,55.7052,57.1848,1913500.0],["2013-05-24",56.6123,57.0262,54.9389,56.0839,1949800.0],["2013-05-28",57.0967,57.1319,56.4097,56.5947,1415200.0],["2013-05-29",55.9782,56.6299,55.5907,55.8373,1239900.0],["2013-05-30",56.2876,56.7467,55.7313,56.4112,943000.0],["2013-05-31",56.0668,56.888,55.8108,55.8108,1901200.0],["2013-06-03",55.8549,56.1375,54.5482,55.7136,1702000.0],["2013-06-04",55.4488,56.164,54.61,55.334,1394100.0],["2013-06-05",55.1839,55.3163,54.0096,54.3716,1647400.0],["2013-06-06",54.1773,54.9543,53.9301,54.919,1610900.0],["2013-06-07",55.1839,55.7578,54.8484,55.5017,1015700.0],["2013-06-10",55.6254,56.0492,55.0956,55.696,980700.0],["2013-06-11",54.866,55.025,53.8683,54.3628,1794000.0],["2013-06-12",54.919,55.1044,52.9236,53.162,1646200.0],["2013-06-13",53.0648,54.1685,52.9765,53.9831,1611400.0],["2013-06-14",53.9919,54.6188,53.727,53.8595,1171900.0],["2013-06-17",54.3009,55.5547,54.2568,55.0161,1580100.0],["2013-06-18",55.2104,56.0757,55.1133,55.8726,1347900.0],["2013-06-19",55.749,56.0668,54.9278,54.9455,1296500.0],["2013-06-20",54.1243,54.1332,52.7205,52.9853,1927600.0],["2013-06-21",53.3562,53.6211,52.3585,53.1266,2596800.0],["2013-06-24",52.1907,52.2172,51.0694,51.7492,1760500.0],["2013-06-25",52.3408,52.747,51.8729,52.2172,1731400.0],["2013-06-26",52.6852,52.747,51.5991,51.97,1536700.0],["2013-06-27",52.4026,52.8882,52.0671,52.7381,1326600.0],["2013-06-28",52.2614,52.7205,51.8993,52.3673,2050400.0],["2013-07-01",52.8353,52.9677,51.97,52.1113,1800200.0],["2013-07-02",52.0671,52.3143,51.2195,51.4755,1337900.0],["2013-07-03",51.4137,51.8022,50.8928,51.449,943500.0],["2013-07-05",51.9876,52.0671,50.7692,51.7316,1394400.0],["2013-07-08",51.917,52.0318,50.9546,50.9899,2006400.0],["2013-07-09",51.502,52.5704,51.4137,52.1024,1287400.0],["2013-07-10",52.1907,52.5527,51.917,52.3496,1091600.0],["2013-07-11",53.2502,54.1773,53.1355,54.0714,2093400.0],["2013-07-12",53.9213,54.6188,53.5946,54.2921,1255200.0],["2013-07-15",54.301,54.8042,54.1685,54.6012,882500.0],["2013-07-16",54.7424,54.8749,53.5504,54.0096,1146400.0],["2013-07-17",54.4157,54.5305,53.9125,54.0979,918400.0],["2013-07-18",54.1773,55.2369,54.1773,54.9808,1130800.0],["2013-07-19",55.0338,55.7313,54.7424,55.4841,1406300.0],["2013-07-22",55.2898,55.6695,54.9455,55.6342,1017100.0],["2013-07-23",55.7313,55.7578,55.3075,55.5812,802100.0],["2013-07-24",55.7137,55.9609,54.9278,54.9985,1015700.0],["2013-07-25",54.8042,55.4223,54.5217,54.8307,1315500.0],["2013-07-26",54.3716,54.8925,53.9566,54.3892,1562900.0],["2013-07-29",54.1597,54.195,52.9589,53.2414,1629600.0],["2013-07-30",53.4886,53.7359,53.1001,53.6211,2057300.0],["2013-07-31",53.7712,55.9785,53.7712,55.2369,2884400.0],["2013-08-01",55.7931,57.7974,54.4599,57.4266,2593500.0],["2013-08-02",57.3206,59.2101,56.7997,58.7421,2620100.0],["2013-08-05",58.5567,59.0777,58.1153,58.8922,1297100.0],["2013-08-06",58.7421,58.8481,57.2941,57.8769,2970100.0],["2013-08-07",57.7179,57.8062,56.7026,57.5767,2039800.0],["2013-08-08",57.8327,58.8922,57.3383,58.3095,2553100.0],["2013-08-09",58.2918,58.4949,57.6914,58.2565,1787700.0],["2013-08-12",57.7444,58.2035,57.5943,57.8769,1419900.0],["2013-08-13",58.0446,58.3625,57.6914,58.1064,1145700.0],["2013-08-14",58.2036,58.9276,57.868,58.6539,1344200.0],["2013-08-15",58.1153,58.5391,57.665,58.23,1402700.0],["2013-08-16",58.0446,58.804,57.9387,58.4419,1026600.0],["2013-08-19",58.1506,58.2918,57.2676,57.4442,1252800.0],["2013-08-20",57.6473,58.0534,57.1705,57.4354,1876100.0],["2013-08-21",57.1793,58.2742,57.091,57.612,1282800.0],["2013-08-22",58.0181,58.8834,57.9475,58.5214,679100.0],["2013-08-23",58.5656,58.5656,57.5943,58.3448,937900.0],["2013-08-26",58.5567,59.1748,58.4949,58.698,1104000.0],["2013-08-27",57.9475,58.0005,56.9498,57.1528,1472500.0],["2013-08-28",57.0027,57.1705,56.5789,56.782,1083800.0],["2013-08-29",56.5519,57.0564,56.4457,56.5607,1252500.0],["2013-08-30",56.6758,56.7732,55.9146,56.1447,927000.0],["2013-09-03",56.7201,57.2511,55.95,56.2421,938800.0],["2013-09-04",56.2155,56.9414,56.0297,56.7643,676200.0],["2013-09-05",56.7023,57.6583,56.6935,57.5344,776100.0],["2013-09-06",57.7999,58.0212,57.1095,57.1626,984200.0],["2013-09-09",57.4547,58.7559,57.4547,58.3222,1172500.0],["2013-09-10",58.7293,59.1808,58.6054,59.0568,2088900.0],["2013-09-11",58.7913,59.7384,58.7736,59.4374,975000.0],["2013-09-12",59.4286,60.6147,59.3047,59.942,1549200.0],["2013-09-13",60.1013,60.4022,59.4286,59.4906,958200.0],["2013-09-16",60.8094,61.0573,59.8712,60.0659,1368300.0],["2013-09-17",60.0748,60.3846,59.7827,60.2252,688500.0],["2013-09-18",60.3492,62.6151,60.1544,61.8805,1717600.0],["2013-09-19",62.1194,63.3941,62.0132,63.2436,1944000.0],["2013-09-20",64.9431,66.138,63.5799,63.7393,3790700.0],["2013-09-23",63.5091,63.6773,62.3584,62.7744,1501000.0],["2013-09-24",62.6859,63.7747,62.6417,63.1374,1295400.0],["2013-09-25",63.0843,63.8455,62.562,63.6419,1314400.0],["2013-09-26",63.7304,63.8455,63.2613,63.757,1068100.0],["2013-09-27",63.1462,63.4825,62.6328,62.8895,1295300.0],["2013-09-30",62.0663,62.9869,61.9867,62.8098,1001400.0],["2013-10-01",62.6417,64.1641,62.4469,63.6684,968600.0],["2013-10-02",63.1728,64.8634,63.1639,64.7926,1655900.0],["2013-10-03",65.0581,65.2794,62.8541,63.633,1427700.0],["2013-10-04",63.5445,64.0048,63.1374,63.6153,1009700.0],["2013-10-07",63.1462,63.7127,62.6505,63.102,1037700.0],["2013-10-08",62.8984,63.518,61.5264,61.6857,1195000.0],["2013-10-09",62.0752,62.5089,61.013,61.606,1533200.0],["2013-10-10",62.4381,63.6684,62.4381,63.5003,953600.0],["2013-10-11",63.8189,64.943,63.6507,64.5978,1034500.0],["2013-10-14",64.0314,65.3768,63.757,65.2706,1102000.0],["2013-10-15",64.9962,65.2351,64.1376,64.3943,1302100.0],["2013-10-16",64.8103,65.6954,64.173,65.6335,1416600.0],["2013-10-17",65.2706,67.1117,65.2706,66.8727,1492800.0],["2013-10-18",67.386,68.6518,67.1382,68.3243,1830400.0],["2013-10-21",68.2712,68.4128,67.4037,67.8906,945900.0],["2013-10-22",68.1561,69.2448,68.0322,68.2004,958500.0],["2013-10-23",67.625,68.2977,66.6602,67.687,1162800.0],["2013-10-24",67.7136,68.28,67.5365,68.0499,1182800.0],["2013-10-25",68.1296,68.1473,66.6602,67.5454,1454200.0],["2013-10-28",67.6605,67.9614,67.209,67.7755,1340800.0],["2013-10-29",68.1915,68.4217,67.6162,68.0499,1192200.0],["2013-10-30",67.988,68.1561,67.0763,67.2798,1405400.0],["2013-10-31",66.5363,66.5806,65.3237,65.6954,2571100.0],["2013-11-01",65.4033,68.0145,64.7483,66.2973,3263000.0],["2013-11-04",66.616,67.1293,65.9787,67.1028,1326600.0],["2013-11-05",66.554,67.6516,66.2442,67.4568,2591600.0],["2013-11-06",67.5365,68.0587,67.0851,67.8552,1657700.0],["2013-11-07",68.1473,68.643,66.8727,66.9789,1782100.0],["2013-11-08",66.8019,69.0059,66.6779,68.9705,1882000.0],["2013-11-11",68.5456,69.1652,68.2181,68.9085,1237500.0],["2013-11-12",68.7492,69.0058,68.342,68.581,1316000.0],["2013-11-13",67.687,70.1212,67.4392,69.9972,1869100.0],["2013-11-14",70.2539,70.3424,69.4307,70.2362,876800.0],["2013-11-15",70.3601,70.5283,69.7671,70.2451,850200.0],["2013-11-18",70.4929,70.7673,68.8996,69.0767,1389000.0],["2013-11-19",68.82,68.8465,67.687,68.1915,1263600.0],["2013-11-20",68.2004,68.9793,67.2798,67.4657,974500.0],["2013-11-21",67.9083,69.2006,67.8994,69.0413,1088100.0],["2013-11-22",69.0236,69.6432,68.4748,69.5989,1238300.0],["2013-11-25",69.953,69.953,68.519,69.298,1290400.0],["2013-11-26",69.0944,70.7673,69.0856,69.8114,2065300.0],["2013-11-27",70.0065,70.246,69.2881,69.3324,794400.0],["2013-11-29",69.3856,69.5719,68.8268,69.0131,448100.0],["2013-12-02",69.0929,69.6251,67.9576,69.1107,949000.0],["2013-12-03",68.5962,68.9067,67.9931,68.5253,1055000.0],["2013-12-04",68.0907,69.3767,67.4255,68.135,1008400.0],["2013-12-05",67.8157,68.6406,67.3279,67.5496,1056600.0],["2013-12-06",68.3745,68.9865,67.9576,68.6583,815100.0],["2013-12-09",68.6583,68.8091,68.0109,68.1705,1131900.0],["2013-12-10",68.135,69.1727,68.1261,68.8712,1275600.0],["2013-12-11",69.0752,69.155,66.8046,67.0441,1117600.0],["2013-12-12",67.0796,67.4166,66.3168,66.3789,1536900.0],["2013-12-13",66.5208,67.0529,66.1571,66.3345,1286100.0],["2013-12-16",66.9643,67.6827,66.8933,67.3545,1370400.0],["2013-12-17",67.3723,67.8512,66.911,67.2303,1222500.0],["2013-12-18",67.4698,69.2348,67.2658,69.1284,1710000.0],["2013-12-19",68.951,70.0774,68.676,69.9178,1628500.0],["2013-12-20",70.1661,70.5297,69.8379,70.3967,1895100.0],["2013-12-23",70.6805,70.8491,69.7847,70.0863,740800.0],["2013-12-24",70.0863,70.5564,69.9798,70.308,401900.0],["2013-12-26",70.512,71.1151,70.4145,70.9378,608100.0],["2013-12-27",71.0087,71.2571,70.5298,70.7426,854700.0],["2013-12-30",70.92,71.2748,70.6362,70.849,734000.0],["2013-12-31",70.8845,71.3546,70.6007,71.2127,929400.0],["2014-01-02",70.7958,71.1329,69.8823,69.9532,1204100.0],["2014-01-03",69.9799,70.7692,69.8912,70.2016,825200.0],["2014-01-06",70.5564,70.7958,69.4388,69.6783,875300.0],["2014-01-07",69.9621,70.787,69.7847,70.4056,1006900.0],["2014-01-08",70.2903,70.6539,69.9887,70.3258,970000.0],["2014-01-09",70.5209,70.9378,69.4654,69.8912,1432000.0],["2014-01-10",70.3612,70.6273,69.8823,69.9798,1393900.0],["2014-01-13",69.971,70.1927,68.951,69.2171,2072600.0],["2014-01-14",70.0774,70.787,69.492,70.4943,1989800.0],["2014-01-15",70.8136,72.144,70.7072,71.3635,1712400.0],["2014-01-16",71.2659,71.5054,70.379,71.3458,1140800.0],["2014-01-17",71.6651,72.9423,71.2659,72.7737,1581000.0],["2014-01-21",73.3502,74.1042,72.7383,73.5631,1727900.0],["2014-01-22",74.0066,74.4412,73.6341,74.1928,1557000.0],["2014-01-23",73.5099,73.5099,71.7626,71.9223,1936300.0],["2014-01-24",71.3014,71.399,68.7204,68.7204,1905100.0],["2014-01-27",68.6406,69.3679,67.0263,68.0463,1571100.0],["2014-01-28",68.2503,68.9776,68.1261,68.7027,1356700.0],["2014-01-29",67.8601,68.8534,67.0175,67.5141,1948700.0],["2014-01-30",68.135,68.2947,67.5053,67.7181,1431100.0],["2014-01-31",66.7425,67.9044,66.4587,67.3723,1205700.0],["2014-02-03",67.2924,67.6294,65.2081,65.4476,1652300.0],["2014-02-04",65.829,66.9376,65.0307,66.707,1405500.0],["2014-02-05",66.3168,66.7248,65.7314,66.3966,1160300.0],["2014-02-06",66.4676,67.9044,66.4144,67.4343,876300.0],["2014-02-07",69.2082,69.2082,67.9754,68.4809,1628900.0],["2014-02-10",68.339,69.0486,68.0108,68.6494,1328300.0],["2014-02-11",68.8446,69.2259,68.6317,68.8712,1628900.0],["2014-02-12",69.1727,71.3191,69.084,70.8668,2063100.0],["2014-02-13",70.104,70.7426,69.5364,69.9532,1527300.0],["2014-02-14",69.9798,70.8047,69.8734,70.6628,1632600.0],["2014-02-18",71.195,71.328,70.0952,71.0708,1924900.0],["2014-02-19",71.3546,73.705,71.0264,71.1772,3475800.0],["2014-02-20",71.3901,71.7626,70.7338,70.9644,2450200.0],["2014-02-21",71.399,71.4256,70.1661,70.2371,1414000.0],["2014-02-24",70.2282,70.9466,69.7581,70.0065,1200100.0],["2014-02-25",70.0331,70.3612,68.7027,68.9687,1994400.0],["2014-02-26",69.3413,70.0774,68.8357,69.4743,1848600.0],["2014-02-27",69.5186,69.971,68.9865,69.3235,1411000.0],["2014-02-28",69.4569,69.4569,68.7366,69.0923,1953700.0],["2014-03-03",68.2118,68.7543,67.9184,68.4075,1310300.0],["2014-03-04",69.1012,69.9905,69.0122,69.7237,1680500.0],["2014-03-05",69.8482,70.0528,69.2702,69.4925,1034900.0],["2014-03-06",69.8215,71.3779,69.7949,71.2534,1426600.0],["2014-03-07",71.8314,71.8314,70.6486,70.8709,1261800.0],["2014-03-10",70.4885,70.8798,69.2079,69.9549,1104300.0],["2014-03-11",70.0083,70.2929,68.3808,68.6921,1226000.0],["2014-03-12",68.1763,68.3808,67.4648,67.9895,1511200.0],["2014-03-13",68.1763,68.2563,66.1931,66.6911,1683400.0],["2014-03-14",66.4866,66.8423,65.9796,66.1041,1226900.0],["2014-03-17",66.6733,67.4826,66.6466,66.7,1262200.0],["2014-03-18",65.7128,68.6388,65.7128,68.3808,1976600.0],["2014-03-19",68.3542,68.3542,66.62,67.0468,1469400.0],["2014-03-20",66.9223,67.5004,66.5666,67.1002,1266200.0],["2014-03-21",67.6783,68.5943,67.447,68.1407,2353900.0],["2014-03-24",68.2118,68.4786,67.1624,68.0518,1484600.0],["2014-03-25",68.4609,69.1546,68.0696,68.7366,1518600.0],["2014-03-26",69.1723,69.5014,67.6338,67.6427,1633900.0],["2014-03-27",67.5093,67.7138,67.0201,67.3403,1178700.0],["2014-03-28",67.616,68.5943,67.616,67.9539,795900.0],["2014-03-31",69.4036,70.115,68.8433,69.1279,1273300.0],["2014-04-01",69.1279,69.3858,68.4342,68.9322,1323700.0],["2014-04-02",68.7899,69.4303,68.6565,69.0656,1265300.0],["2014-04-03",69.1101,69.6081,68.7721,69.5548,885600.0],["2014-04-04",70.035,71.0577,68.7366,69.0656,1265700.0],["2014-04-07",68.7988,68.9144,66.4243,67.4737,1634000.0],["2014-04-08",67.4381,68.0785,66.9935,67.6783,943200.0],["2014-04-09",67.9717,68.9233,67.3759,68.7988,912100.0],["2014-04-10",68.781,68.9678,67.5271,67.536,1108000.0],["2014-04-11",66.8956,67.3047,65.9885,66.2286,1382100.0],["2014-04-14",66.8779,67.0291,65.9885,66.5488,776200.0],["2014-04-15",66.4332,67.6605,65.8373,67.447,1636100.0],["2014-04-16",68.0785,69.03,68.0162,68.7632,974000.0],["2014-04-17",68.9322,69.6259,68.3897,69.2524,1018700.0],["2014-04-21",69.1279,69.1546,68.4964,68.9144,837700.0],["2014-04-22",69.1634,69.8038,68.7099,69.3502,680600.0],["2014-04-23",69.3324,69.6526,68.9233,68.9945,587100.0],["2014-04-24",69.3591,69.4036,68.2296,68.4075,1134900.0],["2014-04-25",68.2119,68.2652,66.9668,67.3492,905800.0],["2014-04-28",67.367,67.7049,65.9618,66.7711,1147400.0],["2014-04-29",66.9134,67.3136,65.8462,66.5577,1509000.0],["2014-04-30",66.5755,67.5893,66.0508,67.3225,1274400.0],["2014-05-01",67.2069,67.9451,66.7622,67.1802,1430000.0],["2014-05-02",66.6911,68.3719,65.8818,67.1002,2834900.0],["2014-05-05",66.6733,67.1269,65.9263,66.0597,1375300.0],["2014-05-06",66.0508,67.0468,65.9796,66.1664,1589600.0],["2014-05-07",66.4688,67.1802,65.8818,67.1357,1275200.0],["2014-05-08",67.2692,68.0073,66.531,66.949,979500.0],["2014-05-09",66.7622,66.9846,65.9529,66.7889,877600.0],["2014-05-12",67.1091,68.3097,67.029,67.9273,1175400.0],["2014-05-13",68.1941,69.199,68.0162,68.2119,1315400.0],["2014-05-14",68.2474,68.3097,67.367,67.5004,1483500.0],["2014-05-15",67.1535,67.536,65.5172,65.9974,1729000.0],["2014-05-16",66.0863,66.1664,64.8324,65.117,1983900.0],["2014-05-19",64.8057,65.8195,64.6545,65.5527,925000.0],["2014-05-20",65.2948,65.5883,64.6545,64.9035,860400.0],["2014-05-21",65.2593,65.9796,65.0903,65.8996,1015900.0],["2014-05-22",66.1219,66.3087,65.615,65.6417,883800.0],["2014-05-23",65.4905,66.2909,65.4905,65.9085,914900.0],["2014-05-27",66.6555,67.1447,66.3354,66.9846,1082800.0],["2014-05-28",67.1447,67.367,66.6467,67.0024,875900.0],["2014-05-29",67.118,67.3048,66.5755,67.2425,919600.0],["2014-05-30",67.1622,67.2068,66.5379,66.9571,1006400.0],["2014-06-02",66.966,67.4119,66.6628,67.2157,1125000.0],["2014-06-03",67.189,67.4119,66.5112,66.7966,770500.0],["2014-06-04",66.6182,67.3495,66.5915,66.9214,1031100.0],["2014-06-05",67.0463,69.0618,66.9571,68.9012,2006500.0],["2014-06-06",68.9191,70.9524,68.6694,70.8097,2332800.0],["2014-06-09",70.8097,71.2824,70.3014,70.7295,1310800.0],["2014-06-10",70.5689,70.8989,70.2568,70.6403,790400.0],["2014-06-11",70.2746,70.4084,69.4007,69.9625,917800.0],["2014-06-12",69.7663,69.9358,68.6426,69.0885,890000.0],["2014-06-13",68.9637,69.258,68.491,69.2401,855600.0],["2014-06-16",68.9102,69.1153,68.2948,68.6516,738000.0],["2014-06-17",68.4018,70.0428,68.1254,69.4007,1233000.0],["2014-06-18",69.4007,69.5612,67.8935,69.0885,1214100.0],["2014-06-19",69.0261,69.7841,68.7051,68.9815,1319000.0],["2014-06-20",69.2401,70.2836,69.1153,70.0249,1798700.0],["2014-06-23",69.9536,70.56,69.1955,69.4809,658100.0],["2014-06-24",69.2312,69.5523,68.0362,68.1164,949400.0],["2014-06-25",68.1165,68.4732,67.6081,68.1878,793200.0],["2014-06-26",68.2502,68.4286,67.3852,68.1521,646600.0],["2014-06-27",67.9916,68.8745,67.9916,68.5624,950800.0],["2014-06-30",68.7318,68.9013,67.9916,68.5802,693100.0],["2014-07-01",68.8923,70.0874,68.6694,69.7395,1044700.0],["2014-07-02",69.7663,69.9536,69.1242,69.4809,658000.0],["2014-07-03",69.686,70.6314,69.5969,70.4441,815100.0],["2014-07-07",70.0428,70.4441,69.1064,69.4988,1066100.0],["2014-07-08",69.365,69.365,68.8477,69.142,554600.0],["2014-07-09",69.472,70.23,69.1153,69.579,801300.0],["2014-07-10",68.3394,69.6414,68.3394,69.1866,884100.0],["2014-07-11",68.9904,69.7663,68.277,68.6694,1428200.0],["2014-07-14",69.3026,69.6325,69.1599,69.4007,955900.0],["2014-07-15",69.6147,70.1319,69.3917,69.5166,889400.0],["2014-07-16",69.9625,69.9625,69.2847,69.3293,822000.0],["2014-07-17",69.0261,69.2223,68.0094,68.0451,1005600.0],["2014-07-18",68.3751,68.6694,68.1789,68.4553,956100.0],["2014-07-21",68.5356,68.8031,67.9916,68.5088,899800.0],["2014-07-22",68.7586,69.3917,68.4375,69.0261,902700.0],["2014-07-23",69.579,69.8109,69.142,69.3739,926900.0],["2014-07-24",69.2669,69.686,68.8923,69.0529,1178700.0],["2014-07-25",68.6159,68.714,67.3763,67.7954,1233800.0],["2014-07-28",67.7776,67.9292,66.8947,67.51,922300.0],["2014-07-29",67.51,67.7419,66.5201,66.529,1023900.0],["2014-07-30",66.6361,67.2068,66.1902,66.9214,1147000.0],["2014-07-31",66.4934,66.9304,64.897,64.9862,2007200.0],["2014-08-01",65.9226,67.3763,65.0932,65.3251,2257500.0],["2014-08-04",65.2984,65.3251,64.1122,65.0843,1426600.0],["2014-08-05",64.6384,65.3429,64.1479,64.4155,1501900.0],["2014-08-06",63.916,64.4868,63.3453,64.0766,1581600.0],["2014-08-07",64.4957,64.5046,63.158,63.4255,1205200.0],["2014-08-08",63.4701,64.4422,63.265,64.3976,849000.0],["2014-08-11",64.9149,65.6818,64.79,65.1021,788700.0],["2014-08-12",64.897,65.4945,64.2192,64.4244,603200.0],["2014-08-13",64.6741,65.2002,64.4422,65.1913,664900.0],["2014-08-14",65.0219,65.3072,64.6384,65.1289,716700.0],["2014-08-15",65.3965,65.6372,64.1658,64.4333,869500.0],["2014-08-18",65.1289,65.994,65.0843,65.9761,758900.0],["2014-08-19",65.9939,66.0742,65.5837,65.6996,871800.0],["2014-08-20",65.7532,66.4309,65.5659,66.2526,861400.0],["2014-08-21",66.1991,66.529,65.6283,66.092,774000.0],["2014-08-22",65.985,66.2347,65.7532,65.9315,570600.0],["2014-08-25",66.3507,66.8947,66.3061,66.8679,632000.0],["2014-08-26",67.1622,67.3495,66.6896,67.2246,868800.0],["2014-08-27",67.2247,67.2425,66.645,66.9214,1026600.0],["2014-08-28",66.7966,67.0017,66.315,66.422,1400700.0],["2014-08-29",66.5651,66.6635,65.787,66.0822,840700.0],["2014-09-02",65.948,66.896,65.8139,66.0017,839800.0],["2014-09-03",66.3415,66.3505,65.4293,65.5277,689100.0],["2014-09-04",65.5545,66.0017,64.9464,65.0895,1014100.0],["2014-09-05",65.0,65.8765,64.6333,65.8675,964400.0],["2014-09-08",65.787,65.9033,65.0448,65.5009,858100.0],["2014-09-09",65.4025,65.5277,64.2846,64.4366,1045600.0],["2014-09-10",64.2041,64.5976,62.6479,62.8,2862100.0],["2014-09-11",62.4959,63.3455,62.2276,63.265,1911700.0],["2014-09-12",63.2918,63.4081,62.5138,62.5943,1618900.0],["2014-09-15",62.5674,62.6211,61.9503,62.3796,919200.0],["2014-09-16",62.2902,62.6658,61.9951,62.2902,1492800.0],["2014-09-17",62.5496,62.952,62.1382,62.2902,1133800.0],["2014-09-18",62.5406,63.0951,62.2992,63.0593,1732400.0],["2014-09-19",63.3723,63.4439,62.7105,62.8447,1577100.0],["2014-09-22",62.4154,62.6837,61.056,61.2975,1827700.0],["2014-09-23",60.6446,61.1812,59.956,60.9666,1992500.0],["2014-09-24",60.9487,61.1633,60.4211,60.7251,2867600.0],["2014-09-25",60.6625,60.8593,59.6519,59.6787,1963500.0],["2014-09-26",59.9202,60.6357,59.8576,60.5015,1959000.0],["2014-09-29",59.8219,60.7162,59.7593,60.2512,1363800.0],["2014-09-30",60.1885,60.4568,59.4909,59.7324,2106600.0],["2014-10-01",59.956,59.9649,58.8828,58.9275,2391800.0],["2014-10-02",58.9722,59.3568,58.2925,58.7487,1658000.0],["2014-10-03",59.1511,59.5804,58.9007,59.0259,1644500.0],["2014-10-06",59.2942,59.5088,58.4625,59.0348,1023200.0],["2014-10-07",58.7218,58.7755,57.112,57.1746,2120000.0],["2014-10-08",57.1746,58.4356,56.5844,58.373,2219100.0],["2014-10-09",58.2478,58.4267,57.0852,57.112,1389000.0],["2014-10-10",56.9868,57.6665,56.2266,56.2356,1695000.0],["2014-10-13",56.3966,57.1478,55.1892,55.2071,1326400.0],["2014-10-14",55.5291,56.4771,54.8404,55.0372,1815200.0],["2014-10-15",54.1071,55.4307,53.0518,55.1356,1825800.0],["2014-10-16",54.0445,55.4217,53.1233,54.6437,2690600.0],["2014-10-17",55.4486,56.4144,55.2608,55.6721,1921600.0],["2014-10-20",55.4217,55.9583,55.4039,55.7884,1209700.0],["2014-10-21",56.2177,57.2015,56.2088,57.1746,1816800.0],["2014-10-22",57.1746,57.3267,55.0103,55.1087,2483600.0],["2014-10-23",55.7795,58.2389,55.3681,57.7828,2655600.0],["2014-10-24",58.2031,58.212,57.1925,58.0868,1225000.0],["2014-10-27",58.0421,58.3462,57.5234,58.3104,1694200.0],["2014-10-28",58.5519,59.6698,58.0332,59.5714,1455600.0],["2014-10-29",59.6609,59.8487,58.1494,58.6056,1443200.0],["2014-10-30",58.1584,59.8755,58.1584,59.4015,1850100.0],["2014-10-31",59.2137,60.2601,57.9706,59.33,3137300.0],["2014-11-03",59.491,59.8934,58.6413,58.8291,1673500.0],["2014-11-04",58.4982,58.5608,56.9063,57.0315,1876000.0],["2014-11-05",57.3177,58.7755,57.2372,58.5787,1923000.0],["2014-11-06",58.3999,58.9007,58.1047,58.7308,1717600.0],["2014-11-07",58.7576,59.7235,58.7487,59.2853,1986200.0],["2014-11-10",59.33,59.8755,58.7665,58.9901,1586100.0],["2014-11-11",58.9365,59.0706,58.5787,58.9365,1416300.0],["2014-11-12",58.6682,59.0885,58.4446,58.9812,1133100.0],["2014-11-13",58.9901,59.3926,57.6039,58.2121,1478600.0],["2014-11-14",58.1494,58.6145,57.5681,57.8632,2039000.0],["2014-11-17",57.8007,57.908,56.7901,56.8884,1670800.0],["2014-11-18",57.3267,59.008,57.3267,58.9722,2308800.0],["2014-11-19",59.2853,59.643,58.9096,59.321,1883100.0],["2014-11-20",58.9633,60.895,58.9365,60.4479,1657400.0],["2014-11-21",61.5121,62.326,61.4137,61.9235,2471400.0],["2014-11-24",62.1829,62.2097,60.5284,61.1097,2266200.0],["2014-11-25",61.2886,61.5837,60.9219,61.4227,1970500.0],["2014-11-26",61.3243,61.53,59.3926,59.6698,2287500.0],["2014-11-28",58.6112,58.6112,55.4352,55.6147,3549000.0],["2014-12-01",54.8162,55.3994,52.4029,54.0536,5244800.0],["2014-12-02",54.3138,55.6326,54.2151,55.2468,2647700.0],["2014-12-03",55.6236,57.1398,55.6236,56.44,2334500.0],["2014-12-04",56.0363,56.2337,55.2648,55.6685,1894000.0],["2014-12-05",55.5339,56.2606,55.525,55.9735,1510700.0],["2014-12-08",55.6685,55.7762,53.4615,53.7306,2706100.0],["2014-12-09",53.0937,54.4573,52.6541,54.2869,2486000.0],["2014-12-10",53.7665,53.7665,51.9274,51.9902,2093000.0],["2014-12-11",51.6134,53.4256,51.6134,52.349,3472300.0],["2014-12-12",51.5595,52.3221,50.4381,51.0302,4168700.0],["2014-12-15",51.4519,52.2324,50.8418,50.8418,2734500.0],["2014-12-16",50.3035,52.1517,50.2766,50.5009,2984500.0],["2014-12-17",50.2407,52.1427,49.8818,51.9902,2946900.0],["2014-12-18",53.0039,53.5692,52.34,53.4525,3221500.0],["2014-12-19",53.605,54.2151,53.3269,53.7396,5619800.0],["2014-12-22",53.928,54.0985,52.7886,53.5063,2182700.0],["2014-12-23",53.7845,55.0225,53.5422,54.3317,2094100.0],["2014-12-24",54.3676,54.6368,53.8832,54.0985,785200.0],["2014-12-26",54.4035,54.9239,54.26,54.3048,688600.0],["2014-12-29",54.5829,55.7044,54.4753,55.2379,1776400.0],["2014-12-30",54.87,55.2289,54.5829,54.6996,1621800.0],["2014-12-31",54.9687,55.1033,54.0985,54.3945,1360100.0],["2015-01-02",54.5291,54.7803,53.7575,54.4484,1001200.0],["2015-01-05",53.8024,53.8024,52.1068,52.5374,2530100.0],["2015-01-06",52.5105,52.5733,51.2455,52.035,2008800.0],["2015-01-07",52.4836,52.7797,51.5775,51.9094,1486400.0],["2015-01-08",52.4657,53.5692,52.0619,53.5243,1696900.0],["2015-01-09",53.5333,53.8652,51.5685,51.7748,1906900.0],["2015-01-12",51.6133,51.7569,50.2586,50.4022,2229000.0],["2015-01-13",50.6354,50.9136,49.1731,49.9088,2118000.0],["2015-01-14",49.1731,49.2807,47.3608,48.4554,3768400.0],["2015-01-15",48.6976,49.1103,47.2711,47.2801,2240400.0],["2015-01-16",47.2532,48.5182,47.0468,48.4733,1977200.0],["2015-01-20",48.3477,48.9219,47.8902,48.8411,1773200.0],["2015-01-21",48.877,50.2407,48.8053,50.0254,2063400.0],["2015-01-22",49.6127,49.6486,48.8411,49.3077,2904500.0],["2015-01-23",49.0565,49.6127,48.6707,48.7245,2602300.0],["2015-01-26",48.7066,49.5499,48.267,49.4512,1448900.0],["2015-01-27",47.9978,48.9039,47.5582,48.5899,1873700.0],["2015-01-28",48.7245,48.7245,46.8225,46.8405,2530100.0],["2015-01-29",46.8584,47.7287,46.4727,47.5851,2716700.0],["2015-01-30",47.0199,48.6169,46.5803,48.0786,3073000.0],["2015-02-02",48.4195,49.9985,48.3029,49.8729,1973000.0],["2015-02-03",49.0026,51.2276,49.0026,50.8867,2405500.0],["2015-02-04",50.1061,50.1958,48.3208,48.7604,2452100.0],["2015-02-05",49.1821,50.3215,49.0654,49.9895,1993500.0],["2015-02-06",50.2048,50.5637,49.3884,49.4153,2121300.0],["2015-02-09",49.523,50.788,49.514,50.3214,1889700.0],["2015-02-10",50.4471,50.6803,49.5948,49.9267,1539500.0],["2015-02-11",49.6127,50.1151,49.0475,49.7832,1758200.0],["2015-02-12",50.2766,50.779,50.0882,50.5637,1259700.0],["2015-02-13",51.0302,52.3131,51.0302,51.8376,2153400.0],["2015-02-17",51.6134,52.0799,51.3442,51.6492,2789600.0],["2015-02-18",52.4387,53.9998,52.1247,53.0129,3558000.0],["2015-02-19",52.2593,53.5781,52.0709,53.3269,2559900.0],["2015-02-20",53.0668,53.4166,52.1606,53.2282,1801000.0],["2015-02-23",52.8155,53.0488,52.3042,52.977,2274200.0],["2015-02-24",52.8963,53.7576,52.8155,53.1565,1297600.0],["2015-02-25",53.3449,53.4884,52.6899,53.0937,1350500.0],["2015-02-26",52.9591,53.3628,51.9094,52.1427,1809700.0],["2015-02-27",52.4398,52.764,51.8095,52.2237,2986300.0],["2015-03-02",52.1877,52.764,51.7285,52.6559,1159700.0],["2015-03-03",52.5028,52.917,52.3228,52.5839,1216500.0],["2015-03-04",52.2237,52.4578,51.5034,52.1157,1382400.0],["2015-03-05",52.0706,52.5569,51.7375,52.3138,1008000.0],["2015-03-06",51.8456,52.5659,51.4404,51.5844,1348000.0],["2015-03-09",51.5934,52.1607,51.3233,52.1067,1858500.0],["2015-03-10",51.8635,52.0076,51.3233,51.3233,1250400.0],["2015-03-11",51.2693,51.6385,51.0352,51.4314,1050900.0],["2015-03-12",51.6925,52.2237,51.4584,52.1337,1074200.0],["2015-03-13",51.8455,51.9446,50.5219,51.0442,1233000.0],["2015-03-16",51.0352,51.7195,50.7741,51.6925,946700.0],["2015-03-17",51.4494,51.6384,51.1792,51.4674,971300.0],["2015-03-18",51.2783,52.818,50.9271,52.4758,1713000.0],["2015-03-19",52.1517,52.1517,50.8191,51.1162,1603800.0],["2015-03-20",51.4764,51.8365,51.3593,51.5844,1861600.0],["2015-03-23",51.5664,52.3678,51.4764,52.1157,1035900.0],["2015-03-24",52.1607,52.5479,51.6384,52.4488,1125300.0],["2015-03-25",52.6469,52.6649,51.7285,51.7465,781400.0],["2015-03-26",51.7555,52.6109,51.6385,51.7465,677600.0],["2015-03-27",51.5484,51.5484,50.72,51.1072,899800.0],["2015-03-30",51.4133,52.4308,51.2783,52.1247,1013600.0],["2015-03-31",51.9446,52.0526,51.3503,51.4674,1436900.0],["2015-04-01",50.8101,51.4314,50.621,51.1162,1272000.0],["2015-04-02",51.0262,52.1427,50.7921,51.8545,1034800.0],["2015-04-06",51.7645,53.3132,51.6925,53.0341,1269800.0],["2015-04-07",52.9621,53.2322,52.3408,53.1061,1466000.0],["2015-04-08",53.1331,53.5203,52.5208,53.0431,1245000.0],["2015-04-09",52.917,53.5743,52.6199,53.2502,1260700.0],["2015-04-10",53.2862,53.6464,53.0791,53.2412,945800.0],["2015-04-13",52.2417,53.0611,52.1787,52.5299,1083400.0],["2015-04-14",52.6289,53.2952,52.4308,53.1421,958200.0],["2015-04-15",53.5563,56.0595,53.3492,55.105,3044000.0],["2015-04-16",55.105,55.15,53.9345,54.1326,1400000.0],["2015-04-17",53.6193,53.9795,53.3042,53.5923,1144700.0],["2015-04-20",53.7634,54.2406,53.7094,53.8084,1030800.0],["2015-04-21",53.9615,54.0606,53.4573,53.7994,1102600.0],["2015-04-22",53.7904,54.3127,53.2952,54.1866,1356800.0],["2015-04-23",54.1866,54.988,54.0515,54.5288,1140100.0],["2015-04-24",54.4387,54.4387,53.7724,54.1236,874400.0],["2015-04-27",54.3847,55.114,54.3217,54.7719,1177200.0],["2015-04-28",54.5828,54.7449,54.0966,54.5558,1202100.0],["2015-04-29",54.3577,55.2491,54.0786,54.8979,1517000.0],["2015-04-30",54.8529,55.168,53.9885,54.1506,1661000.0],["2015-05-01",52.4398,53.9435,52.1607,52.854,2659400.0],["2015-05-04",52.9981,53.4843,52.6649,52.872,1250900.0],["2015-05-05",53.0071,53.7634,52.926,52.9981,1568500.0],["2015-05-06",53.4663,53.5653,52.782,53.0341,1066100.0],["2015-05-07",52.791,53.1241,52.4758,52.791,1322000.0],["2015-05-08",53.4933,53.9525,52.935,53.7184,1493000.0],["2015-05-11",53.7004,54.1146,53.2772,53.9525,1092200.0],["2015-05-12",53.7634,53.7634,52.935,53.3762,1137900.0],["2015-05-13",53.4483,54.3307,53.3492,54.0606,1077000.0],["2015-05-14",54.4297,54.5828,53.7004,53.9705,1178300.0],["2015-05-15",53.8174,53.8805,52.917,53.3312,1971700.0],["2015-05-18",53.1061,53.3312,52.5118,53.0881,1393400.0],["2015-05-19",52.917,53.0251,52.1787,52.6919,1110300.0],["2015-05-20",52.881,53.1962,52.6649,52.917,1028600.0],["2015-05-21",53.0611,53.4663,52.917,53.0251,761500.0],["2015-05-22",52.773,53.0431,52.1787,52.1967,983900.0],["2015-05-26",51.8365,51.8545,50.8371,50.9902,1491400.0],["2015-05-27",50.9721,51.3233,50.4229,51.2963,1074900.0],["2015-05-28",50.9902,51.2243,50.3329,50.8461,1010800.0],["2015-05-29",51.072,51.2438,50.5117,50.8099,1395800.0],["2015-06-01",50.9274,51.3522,50.5478,51.063,881800.0],["2015-06-02",50.7828,52.2017,50.7376,51.5872,1327100.0],["2015-06-03",51.6595,52.3915,51.4155,51.6414,720800.0],["2015-06-04",51.063,51.0991,50.3309,50.4032,1737300.0],["2015-06-05",50.1592,50.5117,49.7977,50.2858,1452200.0],["2015-06-08",50.2225,50.575,49.861,49.8791,789600.0],["2015-06-09",50.0779,50.4665,49.7254,49.7887,855700.0],["2015-06-10",50.2586,50.575,50.0779,50.3219,782000.0],["2015-06-11",50.3671,50.5569,50.0146,50.096,880800.0],["2015-06-12",49.8339,50.1231,49.6079,49.7616,1032500.0],["2015-06-15",49.3639,49.626,48.8668,49.4001,1166300.0],["2015-06-16",49.2735,50.0598,49.1199,49.861,952600.0],["2015-06-17",50.0508,50.4484,49.626,49.8971,936300.0],["2015-06-18",50.2044,50.6834,49.8519,50.3761,794900.0],["2015-06-19",50.2767,50.8371,50.1231,50.2406,1697900.0],["2015-06-22",50.6111,50.9274,50.4123,50.575,947400.0],["2015-06-23",50.5478,50.8732,50.3942,50.6382,965600.0],["2015-06-24",50.2496,50.8732,50.1592,50.2315,914200.0],["2015-06-25",50.1954,50.3942,49.4001,49.4001,896800.0],["2015-06-26",49.382,49.6441,49.1832,49.3097,2055100.0],["2015-06-29",48.7222,48.9662,47.8004,47.8727,1280600.0],["2015-06-30",48.2613,48.3517,47.6467,47.9088,1311900.0],["2015-07-01",48.2252,48.2794,47.475,47.8365,1189700.0],["2015-07-02",47.954,48.3336,47.6919,47.8185,865200.0],["2015-07-06",47.0593,47.6739,46.7701,46.9508,1092800.0],["2015-07-07",46.8333,47.5292,45.9657,47.475,1581900.0],["2015-07-08",46.996,47.1949,45.55,45.5681,1968000.0],["2015-07-09",46.4176,46.6797,45.6313,45.6765,1290200.0],["2015-07-10",46.264,46.5442,45.55,45.8573,1394700.0],["2015-07-13",46.02,46.6707,45.9205,46.508,1199300.0],["2015-07-14",46.4176,47.0683,46.3363,46.9147,940900.0],["2015-07-15",46.6707,46.6707,45.559,45.7488,1387400.0],["2015-07-16",46.1646,46.4809,45.5771,45.8663,1256100.0],["2015-07-17",45.794,45.8934,45.0349,45.4325,1691900.0],["2015-07-20",45.3602,45.3602,44.7547,45.062,1224800.0],["2015-07-21",45.071,45.559,44.827,45.0077,1166800.0],["2015-07-22",44.7908,45.0891,44.4745,44.7728,1114600.0],["2015-07-23",44.9625,45.2698,43.8328,43.9955,1735900.0],["2015-07-24",44.1311,44.1311,43.1912,43.4352,1877000.0],["2015-07-27",42.9562,43.4261,42.5585,43.2273,1778300.0],["2015-07-28",43.6521,44.4293,43.4352,44.3841,2233800.0],["2015-07-29",44.4474,45.5861,44.2666,45.541,2378600.0],["2015-07-30",45.315,46.1013,44.7637,46.0019,2392400.0],["2015-07-31",41.8174,44.2486,40.7962,42.2512,5022800.0],["2015-08-03",42.0343,42.9291,41.5101,42.5585,2537000.0],["2015-08-04",42.6489,43.2273,41.9078,42.0705,1939400.0],["2015-08-05",42.4953,42.9833,42.3145,42.676,2987700.0],["2015-08-06",42.5766,43.625,42.5043,43.4352,1882200.0],["2015-08-07",43.2996,43.634,42.8116,42.8929,1788200.0],["2015-08-10",43.2544,44.1944,43.1098,44.1401,1330100.0],["2015-08-11",43.5075,43.5527,42.9923,43.4623,1218200.0],["2015-08-12",43.0827,44.2395,42.8568,44.1582,2147900.0],["2015-08-13",44.0497,44.1763,42.9743,43.0737,1277000.0],["2015-08-14",43.0194,43.5798,43.0194,43.4081,1177600.0],["2015-08-17",43.1369,43.5978,42.7754,43.5888,1197500.0],["2015-08-18",43.3448,43.5617,42.8025,43.0104,1469900.0],["2015-08-19",42.667,43.2092,42.3055,42.9743,1601100.0],["2015-08-20",42.5314,42.7664,41.3746,41.4378,1710300.0],["2015-08-21",41.1215,41.5011,40.5883,40.6425,1864900.0],["2015-08-24",37.9854,40.6696,37.8499,39.1875,2678300.0],["2015-08-25",39.9286,40.4527,38.5548,38.5819,2179300.0],["2015-08-26",39.3501,39.3501,38.3741,39.1513,1709800.0],["2015-08-27",39.7568,41.0854,39.6213,40.7691,1945500.0],["2015-08-28",40.6516,41.5644,40.5431,41.2571,1193800.0],["2015-08-31",40.9756,41.7565,40.5671,41.4205,1200600.0],["2015-09-01",40.4036,40.794,39.7862,40.0132,1463900.0],["2015-09-02",40.5307,40.6125,39.6046,40.2674,1294100.0],["2015-09-03",40.3491,40.9938,40.0495,40.449,1166300.0],["2015-09-04",39.9497,40.2674,39.4866,39.6409,1554900.0],["2015-09-08",40.2947,41.0755,40.1766,40.9302,1132300.0],["2015-09-09",41.248,41.584,40.3038,40.3764,1226500.0],["2015-09-10",40.4944,40.8758,39.9587,40.7577,1294800.0],["2015-09-11",40.4218,41.2117,40.2311,41.0755,1637700.0],["2015-09-14",40.8213,41.1845,40.5217,40.9665,1379500.0],["2015-09-15",41.0392,41.2934,40.2674,40.8031,1944700.0],["2015-09-16",40.8394,41.4024,40.7668,41.2843,1531400.0],["2015-09-17",41.2026,41.3388,40.4672,40.558,1515200.0],["2015-09-18",39.9406,40.0586,39.1688,39.305,2184800.0],["2015-09-21",39.6046,39.8407,39.3413,39.5865,1457600.0],["2015-09-22",38.9509,39.1779,38.5514,38.8964,1183400.0],["2015-09-23",39.0599,39.1325,37.816,37.8614,1404800.0],["2015-09-24",37.5345,38.3607,36.9625,38.2155,1594100.0],["2015-09-25",38.4969,38.4969,37.934,38.2609,1349200.0],["2015-09-28",37.816,37.825,36.9534,37.1713,2205600.0],["2015-09-29",37.1986,37.7797,37.0896,37.5436,1476200.0],["2015-09-30",37.8886,38.4879,37.5164,38.4515,1887400.0],["2015-10-01",38.6876,38.8147,37.362,37.6435,1778800.0],["2015-10-02",37.244,38.5332,36.8717,38.4969,1780300.0],["2015-10-05",38.8147,40.449,38.7148,40.4399,1853400.0],["2015-10-06",40.3945,41.7928,40.2311,41.357,2324500.0],["2015-10-07",41.7656,42.7915,41.2389,42.0107,1772000.0],["2015-10-08",41.9471,43.1729,41.929,43.0094,1183700.0],["2015-10-09",43.1819,43.5451,42.3285,43.0458,1641100.0],["2015-10-12",43.1184,43.1275,42.3648,42.7552,1002400.0],["2015-10-13",42.4828,43.2364,42.1923,42.2922,1231300.0],["2015-10-14",42.156,42.6008,41.8654,42.4193,871400.0],["2015-10-15",42.4647,43.0639,41.9653,43.0639,1312900.0],["2015-10-16",42.8369,42.9913,40.1585,40.5489,2653500.0],["2015-10-19",40.1494,40.8394,40.1403,40.5307,1037400.0],["2015-10-20",40.4399,41.4659,40.2947,41.1845,1167200.0],["2015-10-21",41.3206,41.4024,40.5307,40.5761,1058900.0],["2015-10-22",40.7759,41.8109,40.5852,41.1754,1103700.0],["2015-10-23",41.4114,42.0016,41.2299,41.9562,1346200.0],["2015-10-26",41.7201,41.9653,41.248,41.3388,1156600.0],["2015-10-27",40.8304,41.1118,39.759,39.9315,1513500.0],["2015-10-28",41.1935,43.2001,41.1935,42.8732,2543900.0],["2015-10-29",42.501,43.0639,41.8745,42.2649,1686100.0],["2015-10-30",41.7655,44.0173,40.104,43.4089,3396400.0],["2015-11-02",43.2183,45.1703,43.1002,44.7709,2198800.0],["2015-11-03",44.7708,46.042,44.5166,45.5608,2080200.0],["2015-11-04",45.6606,46.2236,45.361,45.588,1766200.0],["2015-11-05",45.3973,46.2235,45.0614,45.8241,1244100.0],["2015-11-06",45.3701,45.697,44.1444,44.6165,2456500.0],["2015-11-09",44.5439,44.8253,44.0173,44.5983,2262900.0],["2015-11-10",44.4531,44.7618,43.7539,44.3623,2106400.0],["2015-11-11",44.4894,44.7436,44.0445,44.6528,1163300.0],["2015-11-12",43.9537,44.1898,42.6553,42.6735,1860200.0],["2015-11-13",42.4193,43.0276,42.1923,42.4102,1316200.0],["2015-11-16",42.392,43.4452,42.2468,43.4362,1179700.0],["2015-11-17",43.3635,43.4634,42.5555,42.6916,1578600.0],["2015-11-18",43.1638,44.0445,42.8551,43.9355,1400900.0],["2015-11-19",43.8175,44.4167,43.7358,44.3713,1302300.0],["2015-11-20",44.6346,44.8526,43.6722,43.7176,1283800.0],["2015-11-23",43.4725,43.9991,43.1275,43.6268,1181700.0],["2015-11-24",43.6995,44.2715,43.3091,43.9446,1207400.0],["2015-11-25",43.7903,43.9446,43.3272,43.4362,1355300.0],["2015-11-27",43.3544,44.1898,43.2364,43.872,840900.0],["2015-11-30",43.9723,44.6745,43.6258,44.3188,1531100.0],["2015-12-01",44.3735,44.6653,44.0908,44.6289,1340900.0],["2015-12-02",44.6289,45.0575,43.6987,44.0544,1639400.0],["2015-12-03",44.3644,44.7748,43.7717,44.0544,1638800.0],["2015-12-04",43.7626,44.1364,43.3248,43.8537,1518100.0],["2015-12-07",43.4069,43.6896,42.9692,43.1698,1787400.0],["2015-12-08",42.65,42.8324,41.4372,41.8475,2038700.0],["2015-12-09",41.7837,42.495,41.2092,41.3278,1717100.0],["2015-12-10",41.2822,41.7381,41.1818,41.4828,1452500.0],["2015-12-11",40.6894,41.2822,40.4158,41.0451,1855000.0],["2015-12-14",40.8809,41.0177,40.1514,40.9903,2132900.0],["2015-12-15",41.4737,42.5497,41.4645,42.3126,1934300.0],["2015-12-16",42.3491,43.0695,41.9934,42.9601,1828500.0],["2015-12-17",42.7868,42.8415,41.5466,42.0573,1927200.0],["2015-12-18",41.8202,42.4859,41.6469,41.7107,2462200.0],["2015-12-21",41.8749,42.2853,41.3551,42.2032,2140300.0],["2015-12-22",42.2944,43.1333,42.1667,42.9783,1583600.0],["2015-12-23",43.3157,44.4647,43.3157,44.3644,1503700.0],["2015-12-24",44.2732,44.793,44.2641,44.4191,781800.0],["2015-12-28",44.0635,44.182,43.6258,43.872,927900.0],["2015-12-29",44.1,44.41,43.717,44.0817,974200.0],["2015-12-30",43.6896,44.2641,43.416,43.5619,1430900.0],["2015-12-31",43.2975,43.7534,43.0604,43.0604,842000.0],["2016-01-04",42.4312,43.5528,42.1849,43.5072,1645300.0],["2016-01-05",43.4069,43.872,42.5588,42.6591,1308000.0],["2016-01-06",41.7655,42.0846,41.0998,41.4919,1807100.0],["2016-01-07",40.7897,41.2457,40.4341,40.5617,2169100.0],["2016-01-08",40.735,41.1636,39.3945,39.5131,2053900.0],["2016-01-11",39.6772,39.7866,37.8625,38.1452,3113100.0],["2016-01-12",38.6923,38.9112,38.0084,38.665,2145900.0],["2016-01-13",39.3124,39.431,37.7804,37.9993,2238500.0],["2016-01-14",38.364,38.8838,37.4613,38.3732,2694600.0],["2016-01-15",37.1056,38.3823,37.1056,38.2546,2143200.0],["2016-01-19",38.6103,38.9203,37.1512,37.5433,1878500.0],["2016-01-20",36.9232,37.9628,36.0022,37.4886,1587200.0],["2016-01-21",37.5524,38.2364,37.1421,37.6801,2355500.0],["2016-01-22",38.7014,39.6863,38.4096,39.1118,2822400.0],["2016-01-25",38.8018,39.1574,38.3184,38.6194,1785300.0],["2016-01-26",39.1574,40.1331,38.6923,40.1149,1508200.0],["2016-01-27",39.6863,40.0693,38.9112,39.1392,1577000.0],["2016-01-28",39.7593,40.2426,39.4766,39.7137,1420200.0],["2016-01-29",39.7775,40.9995,39.6498,40.9356,2217200.0],["2016-02-01",40.5982,40.9721,39.7593,40.6803,1916200.0],["2016-02-02",39.7957,40.6529,39.7957,40.0146,1613900.0],["2016-02-03",40.7988,42.2488,38.7744,39.6316,2599100.0],["2016-02-04",39.7319,41.2821,39.4948,40.9812,1720200.0],["2016-02-05",40.5891,41.3369,40.4705,40.89,1259200.0],["2016-02-08",40.2973,40.4341,38.4826,39.0115,2080900.0],["2016-02-09",38.6559,39.7501,38.5555,39.358,1395000.0],["2016-02-10",39.3671,39.8413,38.9385,38.9477,1101600.0],["2016-02-11",37.8534,38.592,37.443,38.0631,1996700.0],["2016-02-12",38.209,40.0146,38.209,39.7957,1419200.0],["2016-02-16",40.3794,41.191,39.9325,41.0268,1813800.0],["2016-02-17",41.7016,42.7503,41.5557,42.34,1688400.0],["2016-02-18",42.6409,42.9965,41.9752,42.3673,2174400.0],["2016-02-19",38.8838,41.5922,38.6741,41.3825,4264700.0],["2016-02-22",42.039,43.4069,41.9478,42.8598,2013100.0],["2016-02-23",42.4585,42.9054,41.9661,42.0117,1338500.0],["2016-02-24",41.1454,42.1029,40.8718,42.0755,1252000.0],["2016-02-25",41.8384,42.1849,41.1818,41.957,956200.0],["2016-02-26",42.4585,43.2792,42.3126,42.6865,1487900.0],["2016-02-29",42.8147,42.8789,42.1735,42.1735,1699900.0],["2016-03-01",42.6499,44.143,42.43,43.7491,1087700.0],["2016-03-02",43.7308,44.5918,43.4193,44.5552,1334900.0],["2016-03-03",44.7109,45.1506,44.2804,44.7842,1535300.0],["2016-03-04",44.8666,45.3613,44.3811,45.0407,1380800.0],["2016-03-07",44.8849,47.4315,44.601,47.4132,2917900.0],["2016-03-08",46.9918,47.349,46.1399,46.7261,3203200.0],["2016-03-09",46.9277,46.9277,45.8834,45.9933,2143000.0],["2016-03-10",46.0391,46.204,44.8208,45.6544,1537000.0],["2016-03-11",46.3048,47.459,45.9842,47.1017,1954700.0],["2016-03-14",46.7811,47.633,46.4513,47.3582,1375100.0],["2016-03-15",46.8086,46.9368,46.2773,46.8544,790500.0],["2016-03-16",46.717,48.3383,46.5429,48.1826,1567200.0],["2016-03-17",48.3567,50.3811,48.3567,50.1887,2467800.0],["2016-03-18",50.3261,50.8208,50.0696,50.5734,2884400.0],["2016-03-21",50.381,50.7108,49.9505,50.2986,880500.0],["2016-03-22",49.923,50.7841,49.923,50.6101,1349000.0],["2016-03-23",50.2253,50.4727,49.52,49.6116,1416600.0],["2016-03-24",49.2177,49.6025,48.8696,49.575,1111500.0],["2016-03-28",49.8589,50.0055,49.1078,49.3551,890700.0],["2016-03-29",48.9429,49.52,48.6589,49.4559,1413100.0],["2016-03-30",49.9047,50.1704,49.2544,49.7948,1315500.0],["2016-03-31",49.575,49.6208,48.5857,49.1902,2179600.0],["2016-04-01",48.549,49.0895,47.7979,49.0162,1381600.0],["2016-04-04",49.0162,49.4009,48.0452,48.1734,1335700.0],["2016-04-05",47.7429,48.2284,47.5322,47.6788,1241400.0],["2016-04-06",47.7429,47.9078,46.9002,47.459,1328700.0],["2016-04-07",47.23,47.3399,46.5246,46.7536,1876500.0],["2016-04-08",47.0468,47.862,46.8177,46.9643,883700.0],["2016-04-11",47.2483,47.7704,47.0651,47.0742,705900.0],["2016-04-12",47.2849,48.549,47.23,48.3383,1436200.0],["2016-04-13",48.549,48.833,48.1368,48.6956,1554200.0],["2016-04-14",48.7964,49.117,48.375,48.4391,1308600.0],["2016-04-15",48.375,48.7689,48.1002,48.1918,2024200.0],["2016-04-18",47.6513,48.4666,47.12,48.2834,1455500.0],["2016-04-19",48.6498,49.2269,48.4299,49.0986,1385500.0],["2016-04-20",49.0162,49.0986,48.4116,48.6773,1327200.0],["2016-04-21",48.8055,49.3826,48.6681,49.2086,1335300.0],["2016-04-22",49.4101,50.0146,49.3185,49.7215,1786800.0],["2016-04-25",49.465,49.6391,48.7231,48.9063,847100.0],["2016-04-26",48.9704,50.033,48.9704,49.9139,949200.0],["2016-04-27",50.0879,51.0131,49.9322,50.8574,920000.0],["2016-04-28",50.4727,50.8207,49.6391,49.7215,1116200.0],["2016-04-29",49.7582,50.5368,49.5566,50.0696,994400.0],["2016-05-02",50.0879,50.3994,49.4376,50.3627,923600.0],["2016-05-03",49.7948,50.5001,49.2818,50.3719,1876600.0],["2016-05-04",50.2162,50.4635,49.4742,49.6666,1149800.0],["2016-05-05",50.033,50.6467,49.5658,50.0879,1643600.0],["2016-05-06",46.717,48.375,46.1307,47.4406,4370500.0],["2016-05-09",47.175,47.5048,46.8361,46.8819,1771000.0],["2016-05-10",47.3032,47.6971,46.9185,47.4498,1844200.0],["2016-05-11",47.459,47.8712,47.1567,47.2574,1063200.0],["2016-05-12",47.5506,47.7887,46.9093,47.0193,1265600.0],["2016-05-13",46.9185,47.4131,45.8101,45.8376,1312500.0],["2016-05-16",46.1674,47.1475,45.92,46.8544,1439700.0],["2016-05-17",46.8361,47.1933,46.2132,46.3506,1098800.0],["2016-05-18",46.0941,46.6345,45.517,45.8101,1163000.0],["2016-05-19",45.1414,45.572,44.8483,45.233,1205800.0],["2016-05-20",45.572,46.0849,45.4804,45.7735,796400.0],["2016-05-23",45.7368,46.0391,45.3246,45.9567,1234300.0],["2016-05-24",46.1857,46.9735,45.8559,46.7445,1598500.0],["2016-05-25",47.0101,48.4849,46.9551,48.3475,1872900.0],["2016-05-26",48.4116,48.6773,47.8254,48.1826,1229100.0],["2016-05-27",47.9261,48.3109,47.8986,48.2834,1115700.0],["2016-05-31",48.2926,48.9731,48.1454,48.5409,1512900.0],["2016-06-01",45.2116,48.1086,45.2116,47.9891,1752000.0],["2016-06-02",47.7592,48.311,47.7592,48.3018,902300.0],["2016-06-03",48.173,48.4397,47.3821,48.2006,1066600.0],["2016-06-06",48.5409,48.8812,48.2466,48.8352,738200.0],["2016-06-07",48.8812,49.249,48.8352,49.1387,707200.0],["2016-06-08",49.4238,49.7641,49.3042,49.6997,992900.0],["2016-06-09",49.2306,49.2306,48.7248,49.0743,793000.0],["2016-06-10",48.4489,48.6145,47.8143,47.9247,754900.0],["2016-06-13",47.6396,47.9247,46.7751,46.8211,1188900.0],["2016-06-14",46.5544,47.0142,45.9842,46.4624,1352300.0],["2016-06-15",46.6923,47.2165,46.3336,46.5912,1120400.0],["2016-06-16",46.1865,46.7935,45.7083,46.6923,740000.0],["2016-06-17",46.8579,47.2441,46.6647,46.8119,931100.0],["2016-06-20",47.5384,47.704,47.3729,47.4281,801800.0],["2016-06-21",47.4373,47.5292,46.8671,47.2073,805100.0],["2016-06-22",47.4005,47.7684,47.2809,47.3637,604900.0],["2016-06-23",48.1546,48.7248,48.1086,48.7248,756800.0],["2016-06-24",46.49,47.3913,44.7978,44.8622,1886700.0],["2016-06-27",44.0528,44.2368,42.1215,42.4342,2619700.0],["2016-06-28",43.1056,43.5102,42.7101,43.1607,2149800.0],["2016-06-29",43.8689,44.9909,43.3263,44.6506,3125600.0],["2016-06-30",44.8254,45.3404,44.2919,45.322,1468500.0],["2016-07-01",45.368,46.2509,44.9541,45.2852,1196200.0],["2016-07-05",44.853,45.0185,44.062,44.853,1589100.0],["2016-07-06",44.4483,45.6531,44.3931,45.5243,1292000.0],["2016-07-07",45.7634,46.4624,45.6531,46.0301,1090700.0],["2016-07-08",46.7015,47.5476,46.7015,47.4281,824500.0],["2016-07-11",47.7959,48.3478,47.7959,47.8603,686000.0],["2016-07-12",48.3937,48.9731,48.2374,48.9179,1191800.0],["2016-07-13",49.2031,49.2766,48.219,48.6329,744300.0],["2016-07-14",49.2766,49.5066,48.9088,48.9272,684900.0],["2016-07-15",49.1111,49.1111,48.688,48.78,806400.0],["2016-07-18",48.6053,48.8352,48.3661,48.734,918300.0],["2016-07-19",48.6604,48.7892,48.4673,48.6512,788100.0],["2016-07-20",48.5961,49.2582,48.1914,49.1479,672000.0],["2016-07-21",49.0927,49.856,48.8536,48.9731,741500.0],["2016-07-22",48.7708,48.9088,47.9891,48.3202,955200.0],["2016-07-25",48.0718,48.5593,47.8603,48.4949,819200.0],["2016-07-26",48.5685,49.2582,48.5685,49.2306,606100.0],["2016-07-27",49.341,50.0768,49.2858,49.6353,1296300.0],["2016-07-28",49.4054,49.6537,49.0375,49.387,910400.0],["2016-07-29",49.249,49.3502,48.4029,49.2215,1136600.0],["2016-08-01",49.2215,49.433,48.4765,48.78,1466600.0],["2016-08-02",48.642,48.6604,47.9799,48.5961,1128300.0],["2016-08-03",48.5133,48.734,48.1454,48.642,777900.0],["2016-08-04",48.4857,49.1479,48.2282,48.688,1025500.0],["2016-08-05",46.4348,47.8603,46.0669,47.7684,2665600.0],["2016-08-08",47.7959,48.4765,47.3085,47.4005,1329600.0],["2016-08-09",47.5384,48.1546,47.2901,47.8143,1105000.0],["2016-08-10",47.9891,48.2834,47.6028,47.6948,1271800.0],["2016-08-11",47.7776,48.173,47.6672,47.8419,993700.0],["2016-08-12",47.8327,47.9247,47.005,47.2809,765600.0],["2016-08-15",47.4373,48.219,47.2993,47.8419,662800.0],["2016-08-16",47.8143,47.8419,47.1338,47.5108,1268300.0],["2016-08-17",47.5108,47.7867,47.1246,47.7224,1440800.0],["2016-08-18",47.8051,48.5041,47.6396,48.3386,941800.0],["2016-08-19",47.9891,48.6237,47.8143,48.3294,1142300.0],["2016-08-22",48.1362,48.2374,47.7867,48.1638,662800.0],["2016-08-23",48.5593,49.2215,48.4673,49.0191,953400.0],["2016-08-24",48.8996,49.1847,48.6145,48.7248,697000.0],["2016-08-25",48.5593,48.7892,48.4489,48.6329,793200.0],["2016-08-26",48.734,49.3962,48.4397,48.688,774900.0],["2016-08-29",48.6053,49.0835,48.5409,48.8168,671100.0],["2016-08-30",48.8168,48.9823,48.265,48.3661,650600.0],["2016-08-31",48.1538,48.3384,47.4428,47.9229,1002300.0],["2016-09-01",47.9229,48.4123,47.0827,47.5813,898800.0],["2016-09-02",48.0614,48.1907,47.8121,48.1445,615600.0],["2016-09-06",48.1261,48.2646,47.1288,47.3043,1283100.0],["2016-09-07",47.2489,47.8583,47.175,47.6274,791200.0],["2016-09-08",47.6367,47.9506,47.1473,47.1658,1408700.0],["2016-09-09",46.8056,46.8056,45.5406,45.6145,1545100.0],["2016-09-12",45.2636,46.7041,45.2175,46.3994,1252400.0],["2016-09-13",45.7253,46.2424,45.5222,45.7807,1123200.0],["2016-09-14",45.8084,46.0023,45.0235,45.2451,1081800.0],["2016-09-15",45.2913,45.7899,45.1528,45.5499,806000.0],["2016-09-16",45.0974,45.2544,44.7742,44.8943,1270400.0],["2016-09-19",45.2636,45.7622,45.162,45.6791,1004800.0],["2016-09-20",45.9007,45.9838,44.8112,44.8204,1370800.0],["2016-09-21",45.1713,45.633,44.7835,45.5776,1117800.0],["2016-09-22",46.0115,46.3994,45.8546,46.3532,993100.0],["2016-09-23",46.2701,46.4271,45.3283,45.4114,630000.0],["2016-09-26",45.2544,45.7345,45.1344,45.3744,503300.0],["2016-09-27",45.2821,45.4852,45.1159,45.476,603500.0],["2016-09-28",45.4945,46.7133,45.3098,46.6764,926600.0],["2016-09-29",46.898,47.5443,46.6671,46.8056,856000.0],["2016-09-30",47.0919,47.609,46.8611,47.3874,920500.0],["2016-10-03",47.2304,47.2304,46.4271,46.6117,795700.0],["2016-10-04",47.5905,47.5905,46.3717,46.4917,1204300.0],["2016-10-05",46.9534,47.4797,46.7872,47.3966,1033600.0],["2016-10-06",47.295,47.5905,47.1011,47.4151,886500.0],["2016-10-07",47.3043,47.4705,46.6856,46.7872,1517800.0],["2016-10-10",47.4151,47.5628,46.8334,47.2489,836000.0],["2016-10-11",46.8333,47.0827,45.8084,46.1685,1407600.0],["2016-10-12",46.0946,46.6948,45.7899,46.6487,1723800.0],["2016-10-13",46.0393,46.6764,45.596,46.464,1275700.0],["2016-10-14",46.2147,46.6394,45.6145,45.6145,1841600.0],["2016-10-17",45.5683,46.2147,45.4852,45.9469,1341600.0],["2016-10-18",46.5471,48.0153,46.0115,46.6579,1206900.0],["2016-10-19",46.861,46.8887,46.1777,46.2332,1078000.0],["2016-10-20",45.9562,46.0208,45.5406,45.5683,856100.0],["2016-10-21",45.0605,45.7899,44.8481,45.7253,814900.0],["2016-10-24",46.0946,46.2424,45.7345,46.0392,610500.0],["2016-10-25",45.8915,46.0669,45.6699,45.9561,1146700.0],["2016-10-26",45.5683,46.861,45.199,46.7687,979000.0],["2016-10-27",46.9257,46.9534,46.464,46.7872,1057900.0],["2016-10-28",46.9534,48.597,46.9534,48.1168,1880900.0],["2016-10-31",48.2092,48.3754,47.5259,48.006,1164700.0],["2016-11-01",48.2092,48.5323,47.3227,47.9137,1759800.0],["2016-11-02",47.6275,48.4031,47.2027,47.5443,1793400.0],["2016-11-03",47.6459,48.1076,46.9349,47.8214,1989200.0],["2016-11-04",40.7945,42.2904,40.6745,41.367,11166600.0],["2016-11-07",41.8749,42.0134,41.1362,41.4224,2812100.0],["2016-11-08",40.9515,41.3855,40.7853,41.1639,2448600.0],["2016-11-09",42.8352,47.7844,42.7059,45.3467,4687800.0],["2016-11-10",45.7068,46.898,45.7068,46.5379,2830100.0],["2016-11-11",46.4455,46.8795,45.2636,45.3652,3580100.0],["2016-11-14",45.6145,47.5997,45.4391,47.5628,3605400.0],["2016-11-15",47.5721,47.9506,46.9349,47.9414,2407500.0],["2016-11-16",47.5351,47.7105,46.6764,46.9072,2593400.0],["2016-11-17",47.1935,47.5536,46.8334,47.3504,1354000.0],["2016-11-18",47.4612,47.5628,47.2027,47.4058,933300.0],["2016-11-21",47.6367,48.5231,47.5259,48.2461,1368600.0],["2016-11-22",48.5047,48.9202,48.1907,48.754,1534000.0],["2016-11-23",48.4492,50.7115,48.1907,50.0651,2537700.0],["2016-11-25",50.3237,50.6931,49.9728,50.6192,1148000.0],["2016-11-28",50.4899,50.6561,49.5388,49.9174,1968800.0],["2016-11-29",49.705,50.176,48.717,48.7263,1616900.0],["2016-11-30",49.7553,50.4784,49.4772,49.607,2010100.0],["2016-12-01",50.2188,50.6267,49.4401,49.4957,2039400.0],["2016-12-02",49.505,49.7738,48.8746,49.5421,1340100.0],["2016-12-05",50.052,50.2096,49.4401,49.6719,1289000.0],["2016-12-06",49.5977,50.1632,49.301,49.9593,1269000.0],["2016-12-07",50.052,50.7473,49.9778,50.6824,1364600.0],["2016-12-08",50.877,52.5087,50.877,51.9153,2982600.0],["2016-12-09",53.3059,53.3986,52.3974,52.9722,1985700.0],["2016-12-12",53.4079,53.5655,52.416,52.8053,1750100.0],["2016-12-13",53.0834,53.0927,52.416,52.5365,1249400.0],["2016-12-14",52.4067,52.657,51.6372,51.7021,1345800.0],["2016-12-15",51.5445,51.7577,50.9419,50.9976,1840100.0],["2016-12-16",51.0624,51.4333,50.8863,50.9605,2589700.0],["2016-12-19",50.9141,51.6094,49.8109,50.2188,1676700.0],["2016-12-20",50.4506,50.6545,49.5884,49.9314,3061700.0],["2016-12-21",50.2003,50.7287,49.9685,50.2096,1110000.0],["2016-12-22",50.2096,50.2096,49.4586,49.7089,942500.0],["2016-12-23",49.607,49.8295,49.4679,49.607,405600.0],["2016-12-27",49.6626,49.95,49.607,49.8851,649700.0],["2016-12-28",50.0983,50.2188,49.06,49.1434,509300.0],["2016-12-29",49.1991,49.4865,48.5779,48.6428,626500.0],["2016-12-30",48.8004,49.1527,48.5316,48.6892,684800.0],["2017-01-03",49.2176,49.8202,48.819,49.162,1219300.0],["2017-01-04",49.6626,50.0334,49.5513,49.9036,974000.0],["2017-01-05",49.95,50.1447,49.2547,49.7646,955200.0],["2017-01-06",49.8665,49.8665,49.2732,49.3381,823900.0],["2017-01-09",49.2732,49.301,48.4852,48.5965,1345700.0],["2017-01-10",48.7726,49.4123,48.7726,49.2083,721900.0],["2017-01-11",49.1342,49.4494,48.7726,49.2454,747400.0],["2017-01-12",49.6904,49.6997,49.0785,49.6533,1430500.0],["2017-01-13",49.6255,50.3857,49.4772,50.2652,1326800.0],["2017-01-17",50.2003,50.2003,48.5501,48.717,1447200.0],["2017-01-18",48.9024,49.162,48.5316,49.1156,837900.0],["2017-01-19",49.1898,49.5328,48.8282,48.9302,923000.0],["2017-01-20",49.301,49.3196,48.7355,48.9395,880600.0],["2017-01-23",48.8653,49.2269,48.2256,48.7355,778400.0],["2017-01-24",48.8839,51.0532,48.7912,50.7751,2150800.0],["2017-01-25",51.8597,52.8424,51.5723,52.6941,2763000.0],["2017-01-26",52.5179,53.0927,51.9153,52.6014,1333400.0],["2017-01-27",52.6941,52.7312,51.9617,52.4994,1022500.0],["2017-01-30",52.3047,52.3047,51.0532,52.0637,1063500.0],["2017-01-31",51.8504,52.0729,50.8307,51.4518,970400.0],["2017-02-01",51.7577,52.0915,50.9512,51.5631,818300.0],["2017-02-02",51.3777,51.4704,50.7102,51.0068,728100.0],["2017-02-03",51.2757,51.9432,51.1088,51.6001,950800.0],["2017-02-06",51.4704,51.7207,51.0068,51.3035,731500.0],["2017-02-07",51.4982,51.8412,50.8121,51.2942,859700.0],["2017-02-08",51.2757,51.3962,50.2374,50.636,1088800.0],["2017-02-09",50.636,51.7207,50.636,51.3313,941800.0],["2017-02-10",51.8041,51.9802,51.0439,51.9524,1081400.0],["2017-02-13",52.1749,53.0278,52.1564,52.7775,1166000.0],["2017-02-14",52.6477,53.204,52.3233,53.1669,1196400.0],["2017-02-15",53.1854,54.1125,53.0093,53.9271,1220400.0],["2017-02-16",53.9178,53.9178,52.9073,53.2596,1841000.0],["2017-02-17",53.7695,53.8992,51.7577,52.314,2191400.0],["2017-02-21",52.314,53.8158,52.314,53.445,1474500.0],["2017-02-22",53.0556,53.1669,52.2491,52.4716,1227900.0],["2017-02-23",52.7868,52.9536,50.9512,51.3128,1643800.0],["2017-02-24",50.738,51.2942,50.5711,51.0717,1271100.0],["2017-02-27",51.0161,52.3325,50.4042,52.0637,1500400.0],["2017-02-28",52.0916,52.1753,51.161,51.5426,1132100.0],["2017-03-01",52.3056,53.2734,52.3056,52.6964,1504100.0],["2017-03-02",52.6871,52.8546,51.7194,51.7845,1367600.0],["2017-03-03",51.7752,52.1288,51.4309,51.6915,803100.0],["2017-03-06",51.3937,51.5798,50.9936,51.2169,867100.0],["2017-03-07",51.3099,51.9055,51.1797,51.2541,1179900.0],["2017-03-08",51.3378,51.7287,50.8261,50.8354,999400.0],["2017-03-09",50.5841,50.733,49.2348,49.8025,2035500.0],["2017-03-10",50.3143,50.9563,50.2863,50.9005,1108700.0],["2017-03-13",50.8633,51.5705,50.7144,50.9005,1036600.0],["2017-03-14",50.305,50.6865,49.5233,50.3329,889100.0],["2017-03-15",50.4631,50.9749,49.9513,50.7423,1763300.0],["2017-03-16",51.0401,51.1331,50.184,50.2677,918800.0],["2017-03-17",50.398,50.398,49.7652,49.8862,1257200.0],["2017-03-20",49.8397,49.9793,49.3372,49.5698,793500.0],["2017-03-21",49.9607,49.9607,48.4811,48.8905,1561800.0],["2017-03-22",48.844,49.3186,48.5555,48.9184,1016900.0],["2017-03-23",49.0208,49.393,48.8347,49.1045,1271900.0],["2017-03-24",49.0859,49.393,47.7181,47.8669,1701900.0],["2017-03-27",46.9178,47.96,46.3874,47.8204,1859000.0],["2017-03-28",47.8111,48.7882,47.7925,48.3136,1041300.0],["2017-03-29",48.2485,49.2255,48.0717,48.7323,1355500.0],["2017-03-30",48.8254,49.6164,48.6207,49.0394,830700.0],["2017-03-31",48.723,49.5047,48.63,48.965,1432700.0],["2017-04-03",49.0673,49.2534,47.8855,48.2205,1300600.0],["2017-04-04",48.1089,48.5369,48.0717,48.3601,816100.0],["2017-04-05",48.7882,49.3465,48.0624,48.2019,1467400.0],["2017-04-06",48.2857,49.0673,48.2205,48.6858,703300.0],["2017-04-07",48.6858,49.0115,48.2764,48.295,1014500.0],["2017-04-10",48.5648,49.2907,48.3415,49.0673,1026800.0],["2017-04-11",49.0115,49.2069,48.5369,49.0766,798800.0],["2017-04-12",48.9185,48.9185,47.4296,47.5785,1303500.0],["2017-04-13",47.4203,47.8297,46.62,46.6945,2046700.0],["2017-04-17",46.8433,47.2621,46.4618,47.2435,1043700.0],["2017-04-18",46.834,47.504,46.7131,47.2435,765000.0],["2017-04-19",47.5319,47.96,47.0015,47.1411,841500.0],["2017-04-20",47.5133,47.6808,46.9178,46.9829,1661900.0],["2017-04-21",46.9364,47.1783,46.4991,47.0667,1112400.0],["2017-04-24",47.9972,48.1275,47.5506,47.9228,985500.0],["2017-04-25",48.2485,48.6765,47.9321,48.4904,851300.0],["2017-04-26",48.388,49.0022,48.2019,48.6951,913600.0],["2017-04-27",48.6579,48.965,48.1647,48.6951,1139700.0],["2017-04-28",48.7323,48.7882,47.6343,47.7553,1491200.0],["2017-05-01",47.9414,47.9414,47.1132,47.6436,1071500.0],["2017-05-02",47.7274,48.2298,47.6529,48.1926,876700.0],["2017-05-03",47.7925,48.053,47.6622,47.9507,1146800.0],["2017-05-04",47.8949,48.0903,46.9736,47.0853,1978100.0],["2017-05-05",45.1312,45.1684,43.298,44.8334,6586700.0],["2017-05-08",45.1312,45.28,44.3774,44.4984,2669700.0],["2017-05-09",44.61,45.187,44.1262,45.0288,1995100.0],["2017-05-10",45.0009,45.1032,44.5728,44.852,1365800.0],["2017-05-11",44.7496,44.8613,43.8749,44.4146,1025600.0],["2017-05-12",44.1448,44.1448,43.298,43.3724,1188900.0],["2017-05-15",43.726,44.1169,43.298,43.4283,994800.0],["2017-05-16",43.5492,43.5492,42.9909,43.3817,1076400.0],["2017-05-17",43.3817,43.4376,42.4047,42.5536,1911200.0],["2017-05-18",42.3395,42.4884,41.8184,42.3116,1783600.0],["2017-05-19",42.6094,43.0933,42.414,42.6652,1344900.0],["2017-05-22",42.9444,43.0467,42.5815,42.6652,1023800.0],["2017-05-23",42.7862,42.9816,42.3768,42.8792,668800.0],["2017-05-24",42.7676,43.1584,42.6652,42.7769,1211500.0],["2017-05-25",42.8886,42.9723,41.9859,42.1627,1072100.0],["2017-05-26",42.1069,42.1069,41.8184,41.8557,1267200.0],["2017-05-30",41.6975,42.1627,41.5858,41.9022,790200.0],["2017-05-31",41.8741,41.9957,41.1543,41.9396,1547300.0],["2017-06-01",42.3135,43.183,41.8835,43.183,1817500.0],["2017-06-02",43.1549,43.1643,42.4351,42.594,992900.0],["2017-06-05",42.5379,42.594,41.8835,42.0144,1194500.0],["2017-06-06",41.8741,42.3509,41.4628,42.1546,947000.0],["2017-06-07",42.1266,42.3042,41.3038,41.5189,1418200.0],["2017-06-08",41.5189,42.5566,41.4908,42.2761,865600.0],["2017-06-09",42.3416,43.4074,42.2948,43.3326,1611600.0],["2017-06-12",43.6224,44.3703,43.2952,43.7533,1689600.0],["2017-06-13",43.7626,44.2955,43.4448,43.7626,1093600.0],["2017-06-14",43.8,43.9309,42.8277,43.1549,1270700.0],["2017-06-15",42.5379,43.1269,41.388,41.7806,1846300.0],["2017-06-16",41.7807,42.2388,41.5843,42.1079,1602100.0],["2017-06-19",42.1733,42.4631,41.9583,42.4351,761000.0],["2017-06-20",42.0892,42.1359,41.5937,41.8648,853700.0],["2017-06-21",42.0705,42.0705,40.8084,40.9205,988500.0],["2017-06-22",40.8831,41.4908,40.8831,41.1262,1170300.0],["2017-06-23",41.1543,41.2945,40.8644,41.1356,1937900.0],["2017-06-26",41.2291,41.8461,41.1169,41.6404,767600.0],["2017-06-27",41.6965,42.4725,41.603,42.0611,910100.0],["2017-06-28",42.4444,42.9399,42.2948,42.4164,1079900.0],["2017-06-29",42.6127,42.7529,41.6778,42.1359,831000.0],["2017-06-30",42.3883,43.1736,42.1733,42.7997,1052900.0],["2017-07-03",43.1082,43.7346,42.996,43.5196,691800.0],["2017-07-05",43.4915,43.6598,43.0241,43.2391,2728900.0],["2017-07-06",43.0989,43.5009,42.1733,42.2668,1223400.0],["2017-07-07",42.2668,42.5192,41.7152,42.3883,1256000.0],["2017-07-10",42.2014,42.9306,42.0331,42.4164,919300.0],["2017-07-11",42.4164,42.4257,41.8648,42.3229,1107800.0],["2017-07-12",42.6969,42.9867,42.1733,42.5192,1019900.0],["2017-07-13",42.3883,42.5379,41.7433,42.2761,1674600.0],["2017-07-14",42.3977,42.7716,42.2014,42.2201,895000.0],["2017-07-17",42.0985,42.8651,41.9957,42.4631,1397300.0],["2017-07-18",42.4351,42.4351,41.3973,41.8835,1148200.0],["2017-07-19",41.9957,42.7997,41.9302,42.5099,2648500.0],["2017-07-20",42.5379,42.781,41.9957,42.2201,881600.0],["2017-07-21",42.0985,42.3509,41.5843,42.0798,1570000.0],["2017-07-24",42.1079,42.1079,41.5282,41.8087,916300.0],["2017-07-25",42.3322,43.1736,42.0985,42.7062,1513300.0],["2017-07-26",42.7342,42.7529,42.1827,42.407,864500.0],["2017-07-27",42.4257,42.6875,42.2387,42.5566,997800.0],["2017-07-28",42.407,42.4912,41.416,41.6778,1395600.0],["2017-07-31",41.7246,41.8274,39.0601,40.6027,4406200.0],["2017-08-01",40.7803,41.1823,40.1539,41.0327,1681200.0],["2017-08-02",40.9392,41.2665,40.7523,40.986,1468400.0],["2017-08-03",40.771,41.2852,40.3596,41.0047,1856200.0],["2017-08-04",38.0224,38.4805,36.2554,37.4521,8168000.0],["2017-08-07",37.3118,37.5362,36.62,36.6294,3167400.0],["2017-08-08",36.5826,37.2651,36.5265,36.6387,2721000.0],["2017-08-09",36.62,36.9379,36.1152,36.6013,2792700.0],["2017-08-10",36.246,36.6761,35.9188,36.2834,2595600.0],["2017-08-11",36.1245,36.807,36.0778,36.5265,1663600.0],["2017-08-14",36.7602,37.0314,36.6013,36.7228,1632100.0],["2017-08-15",36.7041,36.9192,36.0404,36.1339,2243700.0],["2017-08-16",36.433,36.5826,35.9001,35.9375,1512300.0],["2017-08-17",35.8253,36.1058,35.2831,35.3111,1532100.0],["2017-08-18",35.2083,35.5729,34.9652,35.2176,1722400.0],["2017-08-21",35.2363,35.3579,34.6287,34.8063,2317200.0],["2017-08-22",34.9652,35.3205,34.7876,35.1709,1994000.0],["2017-08-23",35.012,35.3485,34.825,35.1335,903100.0],["2017-08-24",35.1429,35.2457,34.9372,35.0026,1483800.0],["2017-08-25",35.2083,35.5449,35.0681,35.3111,1071200.0],["2017-08-28",35.5823,35.7132,35.0868,35.2457,1997000.0],["2017-08-29",34.9839,35.8253,34.9559,35.7599,1606600.0],["2017-08-30",35.6384,37.0127,35.1616,36.1152,2182400.0],["2017-08-31",36.4066,36.6228,35.8238,36.2562,2484800.0],["2017-09-01",36.3784,36.7826,36.1998,36.2938,1640200.0],["2017-09-05",36.2844,36.416,35.758,36.0494,1147800.0],["2017-09-06",36.087,36.3596,35.8614,36.3032,1095000.0],["2017-09-07",36.3502,36.7544,35.9836,36.6228,1934400.0],["2017-09-08",36.5382,36.9518,36.2374,36.7544,1108000.0],["2017-09-11",36.9236,37.2432,36.7732,36.98,804500.0],["2017-09-12",37.1116,37.9294,37.1116,37.6004,1159500.0],["2017-09-13",37.5346,37.8448,37.3748,37.732,828300.0],["2017-09-14",37.732,38.0234,37.5346,37.9764,1089800.0],["2017-09-15",38.0234,38.2772,37.6004,38.0046,1488400.0],["2017-09-18",38.0798,38.4182,37.7038,37.7884,1323300.0],["2017-09-19",37.8448,38.1738,37.7226,38.061,937400.0],["2017-09-20",38.2114,38.7472,38.0422,38.5216,1152600.0],["2017-09-21",38.4746,38.7566,38.3618,38.6344,1879100.0],["2017-09-22",38.6156,38.6626,38.2772,38.4746,1932300.0],["2017-09-25",38.296,39.1232,38.2584,39.1138,1257800.0],["2017-09-26",39.1044,39.5368,38.9822,39.33,1184800.0],["2017-09-27",39.3864,39.7248,39.2736,39.5744,1300800.0],["2017-09-28",39.5744,39.7154,39.2078,39.612,1450800.0],["2017-09-29",39.5368,39.706,39.4522,39.5744,1638700.0],["2017-10-02",39.4898,40.5332,39.4804,40.4768,1669100.0],["2017-10-03",40.3922,40.4768,39.9034,40.2418,1515800.0],["2017-10-04",40.2512,40.8434,40.1102,40.3734,2503800.0],["2017-10-05",40.3546,40.6554,40.2418,40.5144,1322600.0],["2017-10-06",40.223,40.5144,39.9786,40.3452,1477200.0],["2017-10-09",40.5144,40.5144,39.9128,40.035,1311400.0],["2017-10-10",40.27,40.3452,39.9316,39.9974,889000.0],["2017-10-11",39.9222,40.1008,39.7624,40.0538,2305400.0],["2017-10-12",39.941,40.0726,39.8564,40.0538,751900.0],["2017-10-13",40.364,40.411,40.0162,40.0538,736100.0],["2017-10-16",40.2324,40.364,39.9974,40.0162,1102900.0],["2017-10-17",40.1102,40.2324,39.8752,39.988,1341700.0],["2017-10-18",39.9598,40.1478,39.9034,39.9974,965600.0],["2017-10-19",39.8658,40.4768,39.7342,40.4768,1577300.0],["2017-10-20",40.693,40.8434,40.4486,40.599,1142000.0],["2017-10-23",40.646,40.646,39.9504,40.0256,1898700.0],["2017-10-24",40.035,40.176,39.9786,40.1572,1203000.0],["2017-10-25",40.1102,40.176,39.894,39.9504,1398600.0],["2017-10-26",40.0914,40.411,39.9974,40.129,716600.0],["2017-10-27",39.9504,40.3076,39.941,40.176,836800.0],["2017-10-30",40.082,40.458,39.9504,40.411,1347400.0],["2017-10-31",40.552,40.928,40.3358,40.505,1435900.0],["2017-11-01",40.8246,41.5014,40.552,41.304,2118900.0],["2017-11-02",41.2476,41.8492,41.21,41.7928,2246100.0],["2017-11-03",41.8868,44.124,41.8868,44.0488,2725800.0],["2017-11-06",44.2462,45.7409,44.2462,45.6563,2488900.0],["2017-11-07",45.7785,45.8443,45.1016,45.1956,1661600.0],["2017-11-08",45.0922,45.4494,44.4436,44.7632,1841300.0],["2017-11-09",44.3496,44.6034,44.0394,44.2274,1664800.0],["2017-11-10",44.1804,44.4812,44.0582,44.218,895300.0],["2017-11-13",44.1428,44.218,43.4566,43.8796,1200900.0],["2017-11-14",43.6446,43.6446,42.7422,42.9208,1235600.0],["2017-11-15",42.808,42.8832,42.3004,42.5542,1162600.0],["2017-11-16",42.6764,43.7386,42.62,43.6352,3357700.0],["2017-11-17",43.6634,44.0112,43.5976,43.8984,1337200.0],["2017-11-20",43.8044,44.3966,43.6916,43.9736,1322100.0],["2017-11-21",44.171,44.97,44.0864,44.7068,1410900.0],["2017-11-22",44.9136,44.9418,44.2744,44.4248,2030100.0],["2017-11-24",44.5658,44.594,43.9924,44.077,601100.0],["2017-11-27",43.983,44.3026,43.7104,44.1146,1008500.0],["2017-11-28",44.1428,44.829,44.0112,44.782,1847900.0],["2017-11-29",44.8384,45.8255,44.8196,45.3084,1280700.0],["2017-11-30",45.3366,45.8255,45.158,45.5059,1477300.0],["2017-12-01",45.5529,45.9947,44.6692,45.7503,1100800.0],["2017-12-04",46.1751,47.5629,46.0901,46.6283,1952800.0],["2017-12-05",46.581,46.6094,46.024,46.1279,1398400.0],["2017-12-06",46.0618,46.751,46.0429,46.4017,1020000.0],["2017-12-07",46.2412,46.8737,46.2412,46.7699,1105100.0],["2017-12-08",47.1286,47.5818,46.7321,47.5629,972200.0],["2017-12-11",47.5723,47.5723,47.0342,47.3269,1402000.0],["2017-12-12",47.4307,47.8933,47.3646,47.6101,970300.0],["2017-12-13",47.4779,47.6573,47.1003,47.2325,1095600.0],["2017-12-14",47.2985,47.3552,46.9681,47.0814,1201600.0],["2017-12-15",47.2513,48.0727,47.2513,47.629,1988100.0],["2017-12-18",48.0444,48.0821,47.5062,47.9972,852800.0],["2017-12-19",47.9972,48.5636,47.7706,47.7895,1125400.0],["2017-12-20",47.9783,48.3182,47.6007,48.0538,834200.0],["2017-12-21",48.1105,48.5259,47.7234,48.3937,1248000.0],["2017-12-22",48.4126,48.4314,47.6951,48.2143,479500.0],["2017-12-26",48.2426,48.5919,48.1199,48.5731,601200.0],["2017-12-27",48.6014,48.6203,48.3276,48.5731,793100.0],["2017-12-28",48.7996,48.8941,48.4314,48.8657,484300.0],["2017-12-29",48.8374,49.1206,48.5164,48.7619,1063700.0],["2018-01-02",48.9035,49.4983,48.8846,49.4039,1017600.0],["2018-01-03",50.1591,50.3102,49.7626,50.1308,1200000.0],["2018-01-04",50.3385,50.5084,49.8004,50.2818,833200.0],["2018-01-05",50.3574,50.5273,49.9703,50.4235,973700.0],["2018-01-08",50.3479,50.8105,49.9137,50.7728,1148900.0],["2018-01-09",50.7539,50.9144,50.3857,50.8011,939300.0],["2018-01-10",50.6217,51.0465,50.5084,51.0371,1175900.0],["2018-01-11",51.1598,53.048,51.1126,53.0102,1691300.0],["2018-01-12",53.2368,54.0865,53.0291,53.8788,2108900.0],["2018-01-16",54.1715,55.0023,53.9732,54.7851,1905700.0],["2018-01-17",55.0967,55.1628,54.4925,54.8795,1481800.0],["2018-01-18",56.0219,57.117,55.7103,56.7016,2508100.0],["2018-01-19",56.7488,57.2209,55.5404,57.0509,1776200.0],["2018-01-22",57.0037,58.1272,56.7771,57.8628,2406800.0],["2018-01-23",57.7967,58.4198,57.4946,58.0233,1981300.0],["2018-01-24",58.2688,58.6181,57.5607,57.8534,2799800.0],["2018-01-25",58.2499,58.2971,57.2209,57.7968,1482700.0],["2018-01-26",57.8439,58.1083,57.5513,58.0894,953900.0],["2018-01-29",57.9289,58.5803,57.9289,58.165,941300.0],["2018-01-30",57.759,57.844,56.7111,56.9943,1255400.0],["2018-01-31",57.5324,57.9667,56.8999,57.3058,1128700.0],["2018-02-01",57.0509,57.6174,56.796,57.0604,1004800.0],["2018-02-02",56.5789,56.6733,55.3327,55.5026,2243300.0],["2018-02-05",55.0306,55.6537,52.8875,53.1047,2443000.0],["2018-02-06",52.7742,54.2753,52.2078,53.9638,2461900.0],["2018-02-07",53.6994,54.6246,53.6994,53.8505,1464900.0],["2018-02-08",53.8033,53.841,52.2078,52.2172,2284500.0],["2018-02-09",52.963,53.3029,50.2441,51.934,1963400.0],["2018-02-12",52.255,53.6239,52.019,53.1613,1549100.0],["2018-02-13",52.7742,53.2085,52.2361,52.6987,1644500.0],["2018-02-14",52.2927,54.2659,52.1322,54.162,1068600.0],["2018-02-15",54.7568,55.446,53.8222,54.6152,885500.0],["2018-02-16",54.4547,55.1722,53.9827,54.4075,1368500.0],["2018-02-20",54.2659,55.3233,53.9732,54.7946,1933100.0],["2018-02-21",56.3617,56.6355,54.162,54.2187,3068200.0],["2018-02-22",54.653,56.239,54.4736,54.8607,1688300.0],["2018-02-23",55.2477,55.2949,53.6617,54.8984,1287400.0],["2018-02-26",54.9834,55.4082,54.4358,55.3044,1141500.0],["2018-02-27",55.4177,56.0219,54.568,54.568,1296500.0],["2018-02-28",54.6817,55.0512,53.9142,53.9142,1599100.0],["2018-03-01",53.8479,54.2079,52.3603,52.853,1615100.0],["2018-03-02",52.3413,53.8005,52.057,53.6205,1230300.0],["2018-03-05",53.2888,54.4353,53.2509,54.0658,1054700.0],["2018-03-06",54.2837,54.7101,53.9805,54.549,1180900.0],["2018-03-07",54.0089,54.6912,53.5257,54.6343,1343100.0],["2018-03-08",54.7575,54.8712,53.3836,54.17,1421500.0],["2018-03-09",54.4922,55.6008,54.3501,55.4492,975200.0],["2018-03-12",55.4302,55.7903,55.127,55.2218,987700.0],["2018-03-13",55.4113,55.7334,54.6722,54.7954,583200.0],["2018-03-14",55.0796,55.1839,54.3027,54.4827,657800.0],["2018-03-15",54.5206,54.8333,53.9616,54.3027,864700.0],["2018-03-16",54.3974,55.1554,54.1132,54.6154,1592800.0],["2018-03-19",54.5301,54.5301,53.4689,53.8573,957300.0],["2018-03-20",54.2174,54.6059,54.1416,54.1795,613500.0],["2018-03-21",54.2932,56.0745,54.0658,55.2407,1097400.0],["2018-03-22",54.5869,54.8333,52.9382,52.9667,1269400.0],["2018-03-23",53.1751,53.4404,51.8296,51.9718,1121000.0],["2018-03-26",52.7866,53.4783,52.076,53.3646,895600.0],["2018-03-27",53.5826,54.0279,52.4834,52.834,938100.0],["2018-03-28",52.9667,53.4594,52.6445,52.9193,728000.0],["2018-03-29",53.033,54.5585,53.033,54.2174,1137100.0],["2018-04-02",53.9805,54.0658,52.2939,53.033,1025900.0],["2018-04-03",53.3362,54.2932,53.0425,54.2553,762400.0],["2018-04-04",53.033,55.0607,52.9667,54.9849,866900.0],["2018-04-05",55.2881,55.8566,55.127,55.4681,832100.0],["2018-04-06",54.8617,55.2028,52.9761,53.7436,1065300.0],["2018-04-09",54.0848,54.7954,53.81,53.9142,605600.0],["2018-04-10",54.767,55.7619,54.5111,55.4871,748600.0],["2018-04-11",54.928,56.0177,54.928,55.6861,770900.0],["2018-04-12",56.0935,56.662,55.4018,55.5439,1978500.0],["2018-04-13",55.6766,55.7903,54.6343,54.8807,1105200.0],["2018-04-16",55.2786,55.2881,54.8049,54.9186,1110900.0],["2018-04-17",55.146,55.6955,54.9659,55.5913,940300.0],["2018-04-18",55.6387,56.5294,55.5439,56.2735,1343900.0],["2018-04-19",56.2735,56.662,55.9229,56.0461,657600.0],["2018-04-20",56.103,56.1977,55.1649,55.506,1661500.0],["2018-04-23",55.5913,58.4055,55.5724,58.2539,2222000.0],["2018-04-24",58.5097,58.8224,56.0651,56.5957,1832200.0],["2018-04-25",56.4251,57.2021,56.2072,56.5104,1525400.0],["2018-04-26",56.6146,56.6336,55.7713,56.3399,1060300.0],["2018-04-27",56.3493,57.5622,56.3304,57.06,1292600.0],["2018-04-30",57.0789,57.5053,55.8282,55.8566,1054700.0],["2018-05-01",55.9419,56.2735,55.0228,55.9419,875700.0],["2018-05-02",55.9608,56.3304,55.6008,55.6576,1302700.0],["2018-05-03",55.3734,56.2546,54.7954,55.8945,1223900.0],["2018-05-04",44.6663,46.0971,43.1882,43.3588,12390600.0],["2018-05-07",42.8471,42.8471,41.5585,42.1554,6302700.0],["2018-05-08",42.0322,43.4346,41.729,42.326,3163800.0],["2018-05-09",43.6335,44.221,42.9608,43.0366,3488000.0],["2018-05-10",43.084,44.1547,42.9513,43.9273,2116300.0],["2018-05-11",43.9652,44.2589,43.6999,44.1073,1625400.0],["2018-05-14",44.1073,44.6379,43.9083,44.3821,1624700.0],["2018-05-15",44.3063,46.0403,44.2305,45.936,3374100.0],["2018-05-16",46.0592,47.3668,46.0592,46.6656,2727800.0],["2018-05-17",46.2771,47.2057,46.2771,47.1678,2505200.0],["2018-05-18",47.1678,47.5184,46.7509,47.2815,2369400.0],["2018-05-21",47.471,48.0111,47.272,47.49,1946600.0],["2018-05-22",47.2626,47.7269,47.2057,47.4994,1479800.0],["2018-05-23",47.111,47.3478,45.8602,46.4477,2151700.0],["2018-05-24",46.2298,46.5993,45.7181,46.1919,1484500.0],["2018-05-25",45.7655,46.1066,45.5191,45.9834,1102700.0],["2018-05-29",45.5854,45.9645,45.2633,45.8507,1225600.0],["2018-05-30",46.1634,47.0257,45.9739,46.9594,1091400.0],["2018-05-31",46.6358,46.8832,46.103,46.3789,1871900.0],["2018-06-01",46.6834,46.9594,46.3694,46.6263,1675700.0],["2018-06-04",46.712,47.1306,46.1601,46.4075,973200.0],["2018-06-05",46.4931,46.9403,46.3408,46.731,1899800.0],["2018-06-06",46.7405,47.2448,46.4931,47.2068,1727700.0],["2018-06-07",47.4066,47.5779,46.8547,47.2639,1054200.0],["2018-06-08",47.1782,47.9109,47.0545,47.9014,780400.0],["2018-06-11",47.8158,48.0917,47.6921,47.8919,836300.0],["2018-06-12",48.0156,48.0632,47.1116,47.4066,1010600.0],["2018-06-13",47.4922,47.5208,47.045,47.045,1316200.0],["2018-06-14",47.0545,47.2258,46.3218,46.5216,1400100.0],["2018-06-15",46.4836,46.5312,45.8555,46.3218,2344300.0],["2018-06-18",46.0363,47.8062,46.0363,47.3019,1373900.0],["2018-06-19",46.8166,47.0164,45.8365,46.8261,721400.0],["2018-06-20",46.9213,47.4637,46.4836,47.2829,714600.0],["2018-06-21",47.1021,47.1021,46.0934,46.3313,923600.0],["2018-06-22",47.026,47.4351,46.6073,47.1211,1202900.0],["2018-06-25",46.7215,46.9403,45.827,46.1505,940000.0],["2018-06-26",46.2552,46.769,45.7699,46.3599,969100.0],["2018-06-27",46.5502,47.3019,46.0934,46.1315,1011100.0],["2018-06-28",46.0649,46.0934,45.3036,45.8651,1519300.0],["2018-06-29",46.2457,47.1687,46.2362,46.417,828300.0],["2018-07-02",45.9602,46.3979,45.5891,46.2362,1194000.0],["2018-07-03",46.75,46.75,45.9507,46.0649,417300.0],["2018-07-05",46.436,46.4836,46.0554,46.3694,1012700.0],["2018-07-06",46.2552,46.8737,45.9697,46.6739,802700.0],["2018-07-09",46.731,47.359,46.6549,47.2829,1151600.0],["2018-07-10",47.3114,47.8158,46.9974,47.3495,918500.0],["2018-07-11",46.8927,47.0165,46.4645,46.4741,647400.0],["2018-07-12",46.8928,46.8928,46.0934,46.5216,614600.0],["2018-07-13",46.6168,47.1402,46.2838,47.0545,1146300.0],["2018-07-16",47.0069,47.1306,45.6177,45.7604,1450000.0],["2018-07-17",45.6557,46.2742,45.5796,46.0459,1224800.0],["2018-07-18",45.9602,46.8071,45.7319,46.7215,1442400.0],["2018-07-19",46.3599,47.1592,46.1315,46.9308,679800.0],["2018-07-20",46.75,46.7881,46.2552,46.5502,667700.0],["2018-07-23",46.5026,46.6358,46.1505,46.3789,629900.0],["2018-07-24",46.6453,47.321,46.6453,47.1877,1347800.0],["2018-07-25",47.0735,48.0536,46.8357,47.968,1257200.0],["2018-07-26",47.9395,49.4049,47.7301,48.1393,1746800.0],["2018-07-27",48.2154,48.6056,47.8253,47.9585,1031900.0],["2018-07-30",48.0536,48.7388,47.9204,48.2535,739700.0],["2018-07-31",48.5294,49.0052,48.4057,48.7673,1019900.0],["2018-08-01",48.3772,48.8625,48.2154,48.6151,1430400.0],["2018-08-02",48.1964,49.2812,47.654,49.1955,1913900.0],["2018-08-03",51.3556,53.2967,50.8417,52.9542,2790000.0],["2018-08-06",52.9542,54.2864,52.5736,53.5632,2183000.0],["2018-08-07",54.096,54.2388,52.9447,53.6203,1585000.0],["2018-08-08",53.449,53.7249,52.9161,53.6012,1003800.0],["2018-08-09",53.6488,54.0485,53.3538,53.4204,950300.0],["2018-08-10",52.8971,53.2872,52.5735,52.9637,743700.0],["2018-08-13",53.7915,53.9533,52.4594,52.7353,1296200.0],["2018-08-14",52.9256,53.8201,52.84,53.5536,1130500.0],["2018-08-15",53.0398,53.3824,51.955,52.545,1337300.0],["2018-08-16",52.6592,53.4966,52.526,53.154,830700.0],["2018-08-17",53.7725,54.2483,53.1254,54.0675,1152800.0],["2018-08-20",54.1151,54.4196,53.9438,54.2388,1204000.0],["2018-08-21",54.4386,55.0286,54.4101,54.8287,1676800.0],["2018-08-22",54.8097,55.0857,54.5242,54.7241,1030200.0],["2018-08-23",54.7145,54.8192,54.372,54.7716,566600.0],["2018-08-24",54.9334,55.0571,54.5242,54.9049,964200.0],["2018-08-27",55.1903,55.9516,55.0191,55.7898,1020500.0],["2018-08-28",55.7898,56.0848,55.1998,55.4568,1034300.0],["2018-08-29",55.4092,55.6566,53.2872,55.5043,848000.0],["2018-08-30",55.295,55.59,54.667,54.9524,686700.0],["2018-08-31",54.5131,55.0097,54.4367,54.8283,1178200.0],["2018-09-04",54.8378,54.8378,53.7873,54.007,1418400.0],["2018-09-05",53.7491,54.4176,53.5676,54.3603,1222400.0],["2018-09-06",54.4367,54.6659,53.8064,53.8446,1237200.0],["2018-09-07",53.5103,53.816,53.1379,53.5867,846400.0],["2018-09-10",53.7778,54.7328,53.7778,54.4081,1135300.0],["2018-09-11",54.1216,54.876,54.0834,54.58,785400.0],["2018-09-12",54.6659,55.2007,54.4463,55.0288,559300.0],["2018-09-13",55.3918,56.0603,54.7328,54.8665,757300.0],["2018-09-14",54.6755,55.4491,54.2075,55.2389,735800.0],["2018-09-17",55.4491,55.812,54.9333,55.0384,678600.0],["2018-09-18",55.2963,56.1558,55.2963,55.9361,801500.0],["2018-09-19",55.9361,56.576,55.8024,56.2513,1109200.0],["2018-09-20",56.7001,57.2923,56.1844,56.3468,781800.0],["2018-09-21",56.5282,57.1108,56.4423,56.7575,1170200.0],["2018-09-24",56.7001,57.1108,56.0985,56.4041,672600.0],["2018-09-25",56.4805,56.6715,55.9075,55.9839,797200.0],["2018-09-26",56.003,56.2417,55.4682,55.535,726500.0],["2018-09-27",55.7069,56.194,55.4777,55.7451,646000.0],["2018-09-28",55.8311,56.1367,55.4013,55.4873,2180500.0],["2018-10-01",56.003,56.4805,55.7642,55.9743,1808500.0],["2018-10-02",56.4996,57.8748,56.3754,57.5406,1750300.0],["2018-10-03",57.6552,57.7698,56.5187,56.8625,1516200.0],["2018-10-04",56.7479,57.0726,56.1271,56.4518,1070000.0],["2018-10-05",56.4232,56.6237,55.6878,56.0794,778300.0],["2018-10-08",55.8502,57.0631,55.7165,56.6619,2480100.0],["2018-10-09",56.5951,56.767,55.9934,56.0698,1302900.0],["2018-10-10",56.108,56.108,53.5581,53.6918,1484100.0],["2018-10-11",45.3735,47.7515,44.046,44.4376,6788200.0],["2018-10-12",44.9628,44.9724,43.5398,44.6095,3620000.0],["2018-10-15",44.428,44.6859,43.0432,43.196,2137100.0],["2018-10-16",43.4921,44.8387,43.282,44.7623,2579100.0],["2018-10-17",44.7241,44.9055,44.1797,44.6381,2431300.0],["2018-10-18",45.001,46.2617,44.2943,44.6859,2076500.0],["2018-10-19",44.9055,45.0965,44.3134,44.5617,1916000.0],["2018-10-22",44.8769,44.8769,43.9314,44.1415,1654300.0],["2018-10-23",43.0623,43.3393,42.2219,42.9573,1347200.0],["2018-10-24",43.0432,43.1769,40.5983,40.6938,1937400.0],["2018-10-25",41.0854,42.0882,40.9899,41.6489,1390000.0],["2018-10-26",40.9326,42.7663,40.3214,42.1741,2301100.0],["2018-10-29",42.6994,42.6994,40.7416,41.4483,2910800.0],["2018-10-30",41.5343,42.6421,41.1809,42.5275,1552500.0],["2018-10-31",43.4061,43.8263,41.8685,41.8876,2212900.0],["2018-11-01",42.0786,42.9382,41.7826,42.814,2197100.0],["2018-11-02",41.6011,44.8578,41.6011,43.9027,3005300.0],["2018-11-05",44.4758,45.7937,44.3707,45.2016,3409300.0],["2018-11-06",45.0106,46.5482,45.0106,46.0038,1815900.0],["2018-11-07",47.0448,47.2262,45.8987,46.997,1607200.0],["2018-11-08",46.997,47.2262,45.9274,46.0611,1248300.0],["2018-11-09",45.5072,45.7364,44.4089,44.5044,2097100.0],["2018-11-12",44.5331,44.6381,42.8904,42.9955,1755200.0],["2018-11-13",43.1769,43.5398,42.0022,42.4988,1733400.0],["2018-11-14",43.1196,44.237,42.6421,42.7376,2092700.0],["2018-11-15",42.3556,44.4185,42.3174,43.7117,3428100.0],["2018-11-16",43.5494,44.8578,42.5753,42.6612,2914400.0],["2018-11-19",42.4129,42.6134,40.9708,41.6871,2368500.0],["2018-11-20",40.9517,40.9803,39.4427,39.5382,2997900.0],["2018-11-21",39.9585,40.3023,39.6529,39.7866,1620800.0],["2018-11-23",39.1562,39.1849,38.3731,38.4018,842800.0],["2018-11-26",38.8411,39.9203,38.6883,39.3663,1964600.0],["2018-11-27",39.1276,39.6242,38.4686,38.8793,1385300.0],["2018-11-28",39.0607,39.9871,38.3349,39.9203,2000900.0],["2018-11-29",39.968,40.0922,39.0512,39.2326,1334600.0],["2018-11-30",39.2135,39.5096,38.7742,39.0894,2661300.0],["2018-12-03",40.1261,40.4909,39.3486,39.7038,1760600.0],["2018-12-04",39.6078,39.6942,36.8527,37.2079,2087800.0],["2018-12-06",36.0943,36.1903,34.2224,35.8447,3351200.0],["2018-12-07",36.0655,36.6703,34.7792,35.0672,3086300.0],["2018-12-10",35.048,35.0576,33.7904,34.28,2006700.0],["2018-12-11",34.9616,35.1152,32.3697,32.4465,4916400.0],["2018-12-12",32.9937,33.4736,32.6001,32.7441,2839800.0],["2018-12-13",32.9937,33.1857,32.1297,32.1873,2587300.0],["2018-12-14",31.7265,32.5425,31.4001,31.5825,1641600.0],["2018-12-17",31.5345,31.9761,31.0354,31.2754,1966600.0],["2018-12-18",31.3905,31.8609,30.9298,31.0834,2026600.0],["2018-12-19",31.093,32.3505,30.517,30.661,2520700.0],["2018-12-20",30.5842,31.0258,29.3842,29.8066,1869900.0],["2018-12-21",29.989,30.4306,28.8755,29.0195,3877800.0],["2018-12-24",28.7507,29.5858,28.5875,28.7891,1197600.0],["2018-12-26",28.9427,31.0258,28.8083,31.0162,2421600.0],["2018-12-27",29.9986,30.8626,29.3266,30.8626,2435000.0],["2018-12-28",31.0162,31.1698,30.3442,30.5554,2152000.0],["2018-12-31",30.6802,31.2466,30.3922,30.9106,1780100.0],["2019-01-02",30.3922,31.7649,30.0946,31.6209,1485600.0],["2019-01-03",31.5729,31.7745,30.7186,31.0738,2114900.0],["2019-01-04",31.7937,32.8401,31.5249,32.7537,2435300.0],["2019-01-07",32.6385,33.7232,32.3601,33.512,2203800.0],["2019-01-08",33.8096,34.3952,33.6176,33.8768,1472200.0],["2019-01-09",34.1168,34.7504,33.7136,34.3664,1712000.0],["2019-01-10",34.0304,34.6832,33.8096,34.6736,1336100.0],["2019-01-11",34.3664,35.4032,34.04,35.1728,2968800.0],["2019-01-14",34.5872,35.6624,34.3184,35.2208,2136500.0],["2019-01-15",35.4128,35.432,34.8464,35.0384,1072700.0],["2019-01-16",34.9424,35.3072,34.8176,34.9808,946900.0],["2019-01-17",34.9808,36.1231,34.8752,35.8543,999500.0],["2019-01-18",36.2575,37.0543,36.1999,36.9871,1963500.0],["2019-01-22",36.6895,37.0831,35.3072,35.5183,2175600.0],["2019-01-23",35.6911,35.9791,34.712,35.0288,1045000.0],["2019-01-24",34.9424,35.7391,34.9424,35.3456,1571000.0],["2019-01-25",35.6335,36.1135,35.5952,35.8255,1573900.0],["2019-01-28",35.2976,35.5375,34.5968,34.9712,2661000.0],["2019-01-29",34.9904,35.2496,34.7504,34.7888,1923400.0],["2019-01-30",35.0384,35.2592,34.1072,34.8176,2622100.0],["2019-01-31",34.9808,35.384,34.6064,35.1056,2328700.0],["2019-02-01",35.096,35.432,34.8176,34.8656,1063600.0],["2019-02-04",34.7696,34.9808,34.2608,34.7504,1807300.0],["2019-02-05",34.6352,35.144,33.9632,34.2992,2865300.0],["2019-02-06",34.3952,34.8752,33.9728,34.7216,1897700.0],["2019-02-07",34.5584,34.616,33.1665,33.368,1699900.0],["2019-02-08",33.1473,33.4544,32.1489,33.0993,2371100.0],["2019-02-11",33.0321,33.0513,32.5617,33.0225,1606700.0],["2019-02-12",33.4256,35.6335,33.4256,35.1728,3032200.0],["2019-02-13",35.1728,35.6815,34.664,34.6736,2152400.0],["2019-02-14",34.4912,34.616,34.0304,34.2608,1895700.0],["2019-02-15",34.2224,35.1728,34.2128,34.856,2058900.0],["2019-02-19",34.568,35.6623,34.4336,35.5183,1858100.0],["2019-02-20",35.7295,36.5359,35.3072,36.1903,3509900.0],["2019-02-21",36.1135,36.6031,35.9983,36.3055,2940800.0],["2019-02-22",36.6031,37.4383,35.7583,36.8527,3689200.0],["2019-02-25",37.2943,37.3135,36.3151,36.4399,2875000.0],["2019-02-26",36.5359,37.2655,36.5167,36.7663,1885300.0],["2019-02-27",36.5167,36.9583,36.0751,36.8623,1572100.0],["2019-02-28",36.8527,36.8527,35.9599,36.0943,1393400.0],["2019-03-01",36.5867,37.0886,36.1136,36.1426,1632500.0],["2019-03-04",36.5287,36.8473,36.0074,36.3743,1708400.0],["2019-03-05",36.4515,36.6253,35.9881,36.1329,1272600.0],["2019-03-06",35.9978,36.2198,35.5248,35.5248,1134800.0],["2019-03-07",35.4475,35.5441,34.656,35.1097,1376300.0],["2019-03-08",34.598,35.2738,34.4725,35.2545,1648300.0],["2019-03-11",35.1966,36.1136,35.1386,35.8916,1294800.0],["2019-03-12",36.0171,36.2295,35.7661,35.9881,1428400.0],["2019-03-13",36.2391,36.7025,35.9688,36.4901,1359900.0],["2019-03-14",36.4901,36.6253,36.1716,36.2777,1024500.0],["2019-03-15",36.4032,36.8183,36.2874,36.4322,1792300.0],["2019-03-18",36.4901,37.079,36.3936,36.7797,1045800.0],["2019-03-19",37.0211,37.6292,36.2584,36.3839,1531000.0],["2019-03-20",36.2488,36.3743,35.4379,35.8144,874700.0],["2019-03-21",35.6406,36.5287,35.6406,36.2391,858300.0],["2019-03-22",36.0461,36.0654,34.3374,34.3567,1070500.0],["2019-03-25",34.2312,34.5691,33.8065,34.2602,1016200.0],["2019-03-26",34.5305,34.8297,34.0478,34.7139,1414200.0],["2019-03-27",34.6849,35.1,34.5305,34.8104,1212300.0],["2019-03-28",35.0131,35.6117,34.8587,35.4089,1046700.0],["2019-03-29",35.824,36.2681,35.4089,35.5248,1198200.0],["2019-04-01",35.8626,37.4362,35.8626,37.301,1761700.0],["2019-04-02",37.2914,37.3589,36.7411,37.1659,1268200.0],["2019-04-03",37.4362,37.9478,37.3782,37.5906,1501700.0],["2019-04-04",37.5327,38.5656,37.5327,38.5077,1910200.0],["2019-04-05",38.4401,39.1352,38.3629,39.1255,1747800.0],["2019-04-08",38.9131,39.1545,38.5367,38.8359,926400.0],["2019-04-09",38.4691,38.4691,37.6678,37.8513,807100.0],["2019-04-10",37.9961,38.5656,37.7258,38.3629,941800.0],["2019-04-11",38.4112,39.5117,38.3532,39.4537,1380100.0],["2019-04-12",39.8109,40.226,39.3475,39.753,793300.0],["2019-04-15",39.3282,39.9268,39.0869,39.1062,1422100.0],["2019-04-16",39.1738,39.4344,38.9228,39.1545,1205300.0],["2019-04-17",39.4344,39.753,39.1255,39.2993,1465200.0],["2019-04-18",39.3862,39.6854,39.1062,39.6275,909000.0],["2019-04-22",39.6275,39.9654,39.4441,39.9171,1315500.0],["2019-04-23",39.8013,40.4577,39.6082,40.1198,824800.0],["2019-04-24",40.0716,40.2164,39.7144,39.724,736700.0],["2019-04-25",39.4923,39.4923,38.4884,38.4884,747000.0],["2019-04-26",38.4787,38.5656,37.9188,38.3629,1692300.0],["2019-04-29",38.4787,38.6718,38.1216,38.2277,719900.0],["2019-04-30",38.1119,38.4691,37.581,38.3532,1123100.0],["2019-05-01",38.556,38.9421,37.7644,37.7933,1158000.0],["2019-05-02",28.0916,30.254,27.0297,28.6901,15276200.0],["2019-05-03",29.0376,29.0763,27.1263,28.304,8534600.0],["2019-05-06",27.5317,28.4005,27.2324,28.0047,4434800.0],["2019-05-07",27.3965,28.5357,27.3965,28.5067,3653700.0],["2019-05-08",28.4874,28.6032,27.9758,28.2461,6136100.0],["2019-05-09",28.0144,28.9025,27.6089,28.8735,3230100.0],["2019-05-10",28.8735,29.7037,28.5839,29.6651,2570200.0],["2019-05-13",28.9701,29.1149,28.2267,28.5067,2118100.0],["2019-05-14",28.555,29.3465,28.5453,28.8735,1758700.0],["2019-05-15",28.555,28.8928,28.2654,28.6708,1688400.0],["2019-05-16",28.748,28.9411,28.4681,28.4777,3595900.0],["2019-05-17",28.1881,28.9797,28.1109,28.5839,2264600.0],["2019-05-20",28.4198,28.6129,28.275,28.4488,1684000.0],["2019-05-21",28.4777,29.1149,28.3909,29.1052,1598600.0],["2019-05-22",28.9411,28.9411,28.3619,28.4584,1097900.0],["2019-05-23",28.0047,28.1109,27.6186,27.8503,1874100.0],["2019-05-24",28.024,28.2268,27.7441,28.0337,1843900.0],["2019-05-28",28.1013,28.1592,27.4834,27.5414,2184600.0],["2019-05-29",27.58,28.1109,27.3579,27.7634,3606800.0],["2019-05-30",27.7634,28.2847,27.7151,27.7634,3122800.0],["2019-05-31",27.3938,27.5689,26.9368,26.9562,3211800.0],["2019-06-03",26.9854,27.9093,26.9271,27.423,36298000.0],["2019-06-04",27.6564,28.3566,27.4522,28.3469,3558600.0],["2019-06-05",28.5316,28.8233,27.9968,28.6289,3320500.0],["2019-06-06",28.59,28.9206,28.308,28.59,1710600.0],["2019-06-07",28.6872,28.94,28.3469,28.5802,1377800.0],["2019-06-10",28.8622,29.1054,28.5705,28.6191,883700.0],["2019-06-11",28.9984,29.3193,28.8817,29.0081,1650100.0],["2019-06-12",28.7747,28.9692,28.3663,28.5705,1991500.0],["2019-06-13",28.765,29.611,28.7261,29.5624,4353300.0],["2019-06-14",29.4457,29.4457,28.483,28.5024,2516700.0],["2019-06-17",28.5413,29.4263,28.3566,29.0956,2526600.0],["2019-06-18",29.3387,30.2528,29.1734,30.2334,1824600.0],["2019-06-19",30.3793,30.5738,29.7277,30.0097,1300300.0],["2019-06-20",30.5738,30.8849,30.282,30.6807,1005200.0],["2019-06-21",30.389,31.3809,30.0389,31.1767,2948000.0],["2019-06-24",31.1086,31.3614,30.1945,30.2528,1736000.0],["2019-06-25",30.2334,31.0211,30.2334,30.8266,1988800.0],["2019-06-26",31.128,31.8282,31.0989,31.5073,2928900.0],["2019-06-27",31.6046,32.1588,31.5948,32.0519,2203000.0],["2019-06-28",32.1588,32.8007,31.906,32.7618,2472900.0],["2019-07-01",33.3355,33.4814,32.1297,32.4117,1525300.0],["2019-07-02",32.188,32.3047,31.1669,31.1864,1554000.0],["2019-07-03",31.4198,31.4295,30.9044,31.3614,638100.0],["2019-07-05",31.0989,31.4976,30.9725,31.4781,754300.0],["2019-07-08",31.2253,31.5754,30.7293,30.8363,860700.0],["2019-07-09",30.6127,30.8071,30.4182,30.7293,825200.0],["2019-07-10",30.9822,31.2156,30.671,31.0114,876300.0],["2019-07-11",31.1669,31.2156,30.6418,31.0405,630700.0],["2019-07-12",31.1086,32.081,31.0016,31.9741,872000.0],["2019-07-15",32.0519,32.2366,31.4976,32.2075,2177600.0],["2019-07-16",32.188,32.5673,31.9449,31.9838,1079300.0],["2019-07-17",31.9449,31.9449,31.2253,31.235,984600.0],["2019-07-18",31.0503,31.0503,29.9417,30.0875,1604800.0],["2019-07-19",30.3209,31.1669,30.1362,30.8169,1149500.0],["2019-07-22",30.7488,31.4684,30.7488,30.9336,1240200.0],["2019-07-23",31.235,31.6726,31.1767,31.6434,1047400.0],["2019-07-24",31.4101,32.3144,31.4101,32.2658,1190300.0],["2019-07-25",32.3631,32.5284,31.8768,31.9644,882500.0],["2019-07-26",31.9157,32.1783,31.6726,32.0422,1125200.0],["2019-07-29",32.0422,32.3047,31.7601,31.8379,1109000.0],["2019-07-30",31.3031,32.1297,30.1945,32.1102,1706400.0],["2019-07-31",32.0422,32.7423,31.3614,31.6143,1719400.0],["2019-08-01",31.5073,31.6143,29.5041,30.0584,2332100.0],["2019-08-02",26.0033,27.0146,21.4911,22.0454,10348700.0],["2019-08-05",21.5981,21.7828,20.4895,20.5089,5571500.0],["2019-08-06",20.7909,21.2869,19.517,20.1783,6925800.0],["2019-08-07",19.7893,19.906,19.2447,19.5851,6340200.0],["2019-08-08",19.7601,19.9838,19.2545,19.4684,4852900.0],["2019-08-09",19.449,19.5267,18.6515,18.8752,2567500.0],["2019-08-12",18.6418,18.7293,17.7374,17.825,1970600.0],["2019-08-13",17.7958,18.4571,17.5332,17.893,3929500.0],["2019-08-14",17.5041,17.6985,16.5024,17.0665,3752000.0],["2019-08-15",17.1054,17.2415,16.0648,16.3371,4668900.0],["2019-08-16",16.4149,16.9303,16.3274,16.9011,5846300.0],["2019-08-19",17.2512,17.4749,16.0648,16.9887,3574200.0],["2019-08-20",16.94,17.0081,16.0843,16.5802,2461500.0],["2019-08-21",16.7844,17.0956,16.6678,16.872,2436300.0],["2019-08-22",17.0178,17.5235,16.9984,17.1637,3121600.0],["2019-08-23",16.9498,17.2123,16.5122,16.5997,2886700.0],["2019-08-26",16.8136,16.8914,16.376,16.4538,1955300.0],["2019-08-27",16.6289,16.6775,15.8023,15.8995,3757000.0],["2019-08-28",15.8412,16.658,15.812,16.376,2060400.0],["2019-08-29",16.5316,17.1443,16.483,16.8233,2115500.0],["2019-08-30",17.0956,17.4263,16.9206,17.1832,2698700.0],["2019-09-03",17.0355,17.4882,16.7403,17.3997,3002200.0],["2019-09-04",17.7047,18.6692,17.6851,18.561,2958800.0],["2019-09-05",18.8365,19.5254,18.7578,19.3286,3057600.0],["2019-09-06",19.2006,19.3876,18.9349,19.0333,2109800.0],["2019-09-09",19.2695,20.1848,19.1613,20.1159,2979000.0],["2019-09-10",20.2045,20.5194,19.8699,20.421,2333800.0],["2019-09-11",20.4505,20.9524,19.7321,20.8737,2064300.0],["2019-09-12",20.8934,21.6216,20.0864,21.4839,2999700.0],["2019-09-13",21.848,22.1334,20.5588,20.6277,4820700.0],["2019-09-16",21.2673,21.7889,20.5686,21.5626,2268100.0],["2019-09-17",21.2673,21.5527,20.7654,21.1886,2278600.0],["2019-09-18",20.8638,21.2575,20.3718,20.4997,1976200.0],["2019-09-19",20.608,21.0115,20.4308,20.5784,1584400.0],["2019-09-20",20.6572,20.7458,19.0235,19.8305,4371400.0],["2019-09-23",19.3975,20.5489,19.181,20.3718,2072500.0],["2019-09-24",20.3718,20.4308,18.0394,18.6495,4647000.0],["2019-09-25",18.5413,19.0727,18.1082,18.8759,2382000.0],["2019-09-26",18.62,18.62,17.9508,18.0,1555400.0],["2019-09-27",18.0,18.4527,17.9213,18.2657,2192600.0],["2019-09-30",18.2952,18.9054,18.1575,18.8267,2115600.0],["2019-10-01",18.9645,19.24,17.7343,17.9114,2099800.0],["2019-10-02",17.6162,17.9114,17.1733,17.5178,1681700.0],["2019-10-03",17.3898,17.8425,17.1733,17.754,1801700.0],["2019-10-04",17.7933,18.0886,17.6752,18.0295,1516100.0],["2019-10-07",18.0295,18.2854,17.7835,17.8917,1240200.0],["2019-10-08",17.5867,17.5867,16.9765,17.2422,1717100.0],["2019-10-09",17.4784,17.5571,17.193,17.3898,1343900.0],["2019-10-10",17.5079,18.0394,17.4095,17.6359,1649100.0],["2019-10-11",18.0394,19.053,18.0394,18.561,2472000.0],["2019-10-14",18.4527,18.5905,17.8721,18.5806,2596100.0],["2019-10-15",18.6987,19.1416,18.4232,18.8562,1603500.0],["2019-10-16",18.6692,19.2006,18.5806,18.6987,1291100.0],["2019-10-17",18.8168,19.0038,18.6495,18.9448,1502700.0],["2019-10-18",18.7873,19.0432,18.561,18.7578,1749000.0],["2019-10-21",18.994,19.6041,18.7971,19.2105,1492500.0],["2019-10-22",19.2302,19.5845,18.679,19.486,1268300.0],["2019-10-23",19.4368,19.5451,19.0038,19.3778,2570700.0],["2019-10-24",19.3876,19.5156,18.8562,19.1908,1624400.0],["2019-10-25",19.1711,19.6927,19.0432,19.5254,1907300.0],["2019-10-28",19.7222,19.9781,19.4172,19.5549,1568700.0],["2019-10-29",19.3286,19.5254,19.0924,19.3483,2255900.0],["2019-10-30",19.3778,19.4073,18.9054,19.0629,2485800.0],["2019-10-31",17.5374,18.0197,15.7463,15.8546,5708200.0],["2019-11-01",16.0908,18.3149,15.8447,18.2952,4197100.0],["2019-11-04",18.4724,19.2794,18.3051,19.0038,3331800.0],["2019-11-05",19.0038,19.6435,18.7479,18.8464,2413000.0],["2019-11-06",18.6889,18.8464,18.0,18.059,3082300.0],["2019-11-07",18.4724,19.053,18.4625,18.5511,2033900.0],["2019-11-08",18.3248,18.6594,17.8327,18.5019,2169500.0],["2019-11-11",18.2657,18.6298,17.8524,18.5905,3778300.0],["2019-11-12",18.5413,18.8267,18.187,18.2263,2403100.0],["2019-11-13",18.0295,18.0295,17.4784,17.567,2911100.0],["2019-11-14",17.4095,18.1476,17.4095,17.9114,2183700.0],["2019-11-15",18.0787,18.4822,17.9606,18.0,1755900.0],["2019-11-18",17.8032,17.8327,16.76,17.0749,2579900.0],["2019-11-19",17.1241,17.3308,16.7797,17.1832,1969500.0],["2019-11-20",17.0257,17.3505,16.6419,17.1635,2332100.0],["2019-11-21",17.252,17.3997,16.8092,17.2225,2002100.0],["2019-11-22",17.3701,17.813,17.2717,17.5473,1639800.0],["2019-11-25",17.6063,18.2952,17.4686,17.8622,2045300.0],["2019-11-26",17.8721,17.9114,17.2127,17.3701,8012400.0],["2019-11-27",17.4882,17.9803,17.3111,17.439,2113100.0],["2019-11-29",17.3308,17.4784,17.0454,17.1635,671900.0],["2019-12-02",17.2717,17.6457,16.7797,16.8387,1964100.0],["2019-12-03",16.4922,16.5615,16.0963,16.4922,2510400.0],["2019-12-04",16.5021,16.9773,16.4823,16.5021,2925800.0],["2019-12-05",16.6803,16.8486,16.0369,16.126,2348200.0],["2019-12-06",16.4625,16.7001,16.2348,16.3437,1947300.0],["2019-12-09",16.1853,16.3437,15.9082,15.9379,3871300.0],["2019-12-10",15.9478,16.3041,15.8884,16.1655,2792800.0],["2019-12-11",16.2645,16.809,16.215,16.6407,2535800.0],["2019-12-12",16.7595,17.5514,16.71,17.4822,2980100.0],["2019-12-13",17.5712,17.7098,16.9872,17.0664,2621300.0],["2019-12-16",17.2941,17.6603,17.1258,17.4228,1574400.0],["2019-12-17",17.403,17.6108,17.2446,17.4822,1966900.0],["2019-12-18",17.3733,17.9177,17.3733,17.5119,1985100.0],["2019-12-19",17.5218,17.7989,17.2842,17.7791,2096200.0],["2019-12-20",17.8088,18.1949,17.5811,18.1751,4058800.0],["2019-12-23",18.2939,19.0957,18.1058,19.0858,2414500.0],["2019-12-24",19.2838,19.2838,18.2048,18.284,1792300.0],["2019-12-26",18.3533,18.6107,18.1652,18.5018,1382000.0],["2019-12-27",18.5711,18.5909,17.8682,17.9474,1557400.0],["2019-12-30",17.8286,18.5315,17.7494,18.2939,2384400.0],["2019-12-31",18.2543,18.8285,18.2147,18.6899,1719400.0],["2020-01-02",18.7691,18.9769,18.5315,18.967,1748200.0],["2020-01-03",18.7691,18.9868,18.5018,18.9275,2199100.0],["2020-01-06",18.8384,19.0957,18.4919,19.0561,1400500.0],["2020-01-07",19.0561,19.0561,18.5513,18.9275,1802600.0],["2020-01-08",18.8978,18.9374,18.5315,18.8384,1898100.0],["2020-01-09",18.9373,18.9373,18.3533,18.878,2047300.0],["2020-01-10",18.7988,18.8483,18.5216,18.5315,1625000.0],["2020-01-13",18.581,18.7196,18.2048,18.6503,1744900.0],["2020-01-14",18.7097,20.3035,18.68,20.1946,3437500.0],["2020-01-15",20.0956,20.3431,19.8283,20.0263,1973600.0],["2020-01-16",20.2441,20.6895,20.0659,20.5806,1889900.0],["2020-01-17",20.5806,20.6796,20.1946,20.2639,1314900.0],["2020-01-21",20.0659,20.1352,19.8877,19.9372,1337600.0],["2020-01-22",20.0263,20.1154,19.5214,19.66,1563100.0],["2020-01-23",19.6105,19.858,18.9275,19.7392,1352400.0],["2020-01-24",19.7986,19.8184,19.0264,19.2937,1523700.0],["2020-01-27",18.6998,18.8582,18.185,18.5711,1407400.0],["2020-01-28",18.7394,19.0462,18.3236,18.8285,1437800.0],["2020-01-29",18.9176,19.0066,18.4424,18.4919,1097600.0],["2020-01-30",18.0959,18.4226,17.9474,18.4226,1349800.0],["2020-01-31",18.284,18.284,17.6009,17.7098,2077100.0],["2020-02-03",17.7692,18.3335,17.6207,18.2048,1444100.0],["2020-02-04",18.6206,18.9473,18.3335,18.4622,1819400.0],["2020-02-05",18.8582,19.1947,18.7097,19.165,1664400.0],["2020-02-06",19.264,19.264,18.6404,18.6602,1545400.0],["2020-02-07",18.4721,18.5612,17.5416,17.8682,2672900.0],["2020-02-10",17.8187,18.1256,17.6207,18.0563,1382400.0],["2020-02-11",18.3137,19.1353,18.2939,18.8087,1417600.0],["2020-02-12",19.066,19.9471,19.0561,19.759,1434700.0],["2020-02-13",19.5907,19.8778,19.363,19.7689,2285900.0],["2020-02-14",19.8184,19.8184,18.9374,19.3432,2386800.0],["2020-02-18",17.1951,17.1951,14.156,14.6411,13185000.0],["2020-02-19",14.5421,14.6015,13.76,13.9184,9775500.0],["2020-02-20",13.9382,14.6807,13.7897,14.4134,5000900.0],["2020-02-21",14.156,14.9182,14.156,14.5916,4549700.0],["2020-02-24",14.3243,14.3738,13.5323,13.6412,3648700.0],["2020-02-25",13.6709,13.7303,12.1464,12.2454,6186400.0],["2020-02-26",12.3543,12.3543,10.8001,10.9189,7569500.0],["2020-02-27",10.711,10.7803,9.7904,9.83,8693200.0],["2020-02-28",9.61,10.01,9.22,9.32,8408500.0],["2020-03-02",9.39,10.05,8.99,10.04,5202300.0],["2020-03-03",10.01,10.51,9.39,9.67,4017500.0],["2020-03-04",9.85,10.22,9.74,10.14,3116700.0],["2020-03-05",9.56,9.85,9.26,9.39,3485000.0],["2020-03-06",8.99,9.15,8.6,8.85,4174900.0],["2020-03-09",7.77,8.24,7.44,7.54,3418400.0],["2020-03-10",8.21,8.29,7.46,7.81,4180500.0],["2020-03-11",7.51,7.54,6.93,7.06,4514200.0],["2020-03-12",6.15,7.02,5.93,6.25,5485600.0],["2020-03-13",6.81,6.98,6.11,6.98,3403500.0],["2020-03-16",6.01,6.72,5.99,6.03,5501300.0],["2020-03-17",6.12,6.12,4.42,4.44,5633600.0],["2020-03-18",4.35,4.41,2.85,3.4,7472200.0],["2020-03-19",3.57,6.21,3.56,5.99,7710900.0],["2020-03-20",5.91,6.18,4.9,5.63,6516000.0],["2020-03-23",5.79,6.14,5.28,5.93,4337800.0],["2020-03-24",6.46,6.85,5.93,6.07,6255500.0],["2020-03-25",6.41,6.45,5.52,6.23,4321700.0],["2020-03-26",6.38,7.32,6.13,7.28,4119300.0],["2020-03-27",6.88,6.98,6.42,6.49,3005300.0],["2020-03-30",6.36,6.42,5.74,5.97,2628100.0],["2020-03-31",6.08,7.07,6.08,6.91,3171000.0],["2020-04-01",6.71,6.71,5.84,5.97,3079700.0],["2020-04-02",6.18,6.69,6.0,6.2,3356800.0],["2020-04-03",6.38,6.44,5.77,5.98,2702500.0],["2020-04-06",6.37,6.89,6.17,6.53,2399500.0],["2020-04-07",7.1,7.57,6.61,6.75,3246000.0],["2020-04-08",6.97,7.3,6.8,7.28,2175400.0],["2020-04-09",7.76,8.56,7.67,7.86,4416300.0],["2020-04-13",7.95,8.1,7.14,7.59,2569400.0],["2020-04-14",7.8,8.06,7.46,7.69,2083800.0],["2020-04-15",7.04,7.48,6.93,7.36,2825900.0],["2020-04-16",7.3,7.51,7.06,7.21,1916100.0],["2020-04-17",7.57,8.27,7.5,8.22,3213300.0],["2020-04-20",7.82,8.55,7.73,8.11,3128400.0],["2020-04-21",7.82,8.53,7.82,8.21,4109700.0],["2020-04-22",8.48,8.77,8.0,8.17,2588900.0],["2020-04-23",8.75,9.2,8.44,8.89,3738800.0],["2020-04-24",8.79,9.13,8.7,9.06,2484400.0],["2020-04-27",8.83,10.04,8.63,9.81,4478700.0],["2020-04-28",10.3,10.73,9.93,10.55,4135000.0],["2020-04-29",11.0,11.99,10.94,11.61,5301800.0],["2020-04-30",11.45,11.76,10.87,11.7,5470700.0],["2020-05-01",11.0,11.38,9.9,10.2,3884900.0],["2020-05-04",9.77,10.15,9.38,9.97,3249300.0],["2020-05-05",10.39,10.73,9.61,9.66,2903100.0],["2020-05-06",9.93,10.04,9.47,9.51,2582000.0],["2020-05-07",9.88,10.15,9.76,10.01,2254800.0],["2020-05-08",10.12,10.48,9.95,10.38,2422700.0],["2020-05-11",10.16,10.6,9.86,10.44,2529200.0],["2020-05-12",10.5,10.61,9.04,9.1,4214100.0],["2020-05-13",9.03,9.03,7.89,8.0,5591100.0],["2020-05-14",7.78,8.85,7.43,8.66,3944800.0],["2020-05-15",8.33,9.34,8.25,9.12,3072300.0],["2020-05-18",9.8,10.7,9.76,10.42,3967700.0],["2020-05-19",10.41,10.74,10.09,10.12,2810200.0],["2020-05-20",10.59,10.94,10.55,10.9,2339400.0],["2020-05-21",10.83,11.35,10.8,10.91,2895000.0],["2020-05-22",10.9,11.03,10.54,10.82,1509400.0],["2020-05-26",11.5,12.05,11.45,11.66,2701400.0],["2020-05-27",12.2,12.42,11.58,12.1,3076800.0],["2020-05-28",12.27,12.3,11.53,11.59,3073500.0],["2020-05-29",11.33,11.98,11.07,11.61,4696300.0],["2020-06-01",11.81,12.41,11.45,12.2,2353300.0],["2020-06-02",12.27,12.66,12.09,12.2,2801900.0],["2020-06-03",12.51,12.83,12.36,12.67,2862900.0],["2020-06-04",12.58,13.57,12.37,13.45,3453300.0],["2020-06-05",14.07,14.81,13.97,14.08,3191200.0],["2020-06-08",14.54,15.22,14.4,14.92,2991400.0],["2020-06-09",14.33,14.74,14.02,14.26,2409100.0],["2020-06-10",14.12,14.12,12.95,13.3,2550200.0],["2020-06-11",11.97,12.52,11.57,11.73,2840500.0],["2020-06-12",12.59,12.9,11.81,12.37,2218000.0],["2020-06-15",11.66,12.93,11.36,12.79,2359800.0],["2020-06-16",13.78,14.16,13.16,13.29,3302400.0],["2020-06-17",13.29,13.49,12.78,12.83,2550800.0],["2020-06-18",12.63,13.53,12.53,13.16,2090600.0],["2020-06-19",13.41,13.93,13.2,13.49,3413900.0],["2020-06-22",13.37,13.64,13.07,13.57,1902400.0],["2020-06-23",13.82,14.07,13.49,13.71,2092400.0],["2020-06-24",13.5,13.68,12.58,12.62,2745500.0],["2020-06-25",12.46,13.24,12.41,13.02,2812700.0],["2020-06-26",12.85,12.99,11.24,11.24,13513800.0],["2020-06-29",11.5,12.06,11.29,11.99,3725500.0],["2020-06-30",11.8,12.36,11.72,12.08,2867500.0],["2020-07-01",12.05,12.28,11.46,11.47,2277700.0],["2020-07-02",11.93,12.47,11.57,11.7,2654900.0],["2020-07-06",11.88,12.22,11.56,11.8,1662500.0],["2020-07-07",11.61,11.92,11.45,11.56,1952300.0],["2020-07-08",11.57,11.76,11.09,11.56,2327100.0],["2020-07-09",11.5,11.5,11.0,11.23,2292400.0],["2020-07-10",11.23,11.62,11.1,11.58,1281900.0],["2020-07-13",11.77,12.28,11.52,11.79,1931900.0],["2020-07-14",11.72,12.05,11.47,12.0,1427200.0],["2020-07-15",12.42,12.79,12.2,12.65,1751300.0],["2020-07-16",12.61,12.69,12.18,12.53,2203900.0],["2020-07-17",12.5,12.66,12.24,12.45,2917600.0],["2020-07-20",12.36,12.45,11.97,12.13,1994100.0],["2020-07-21",12.41,12.63,12.22,12.42,1976700.0],["2020-07-22",12.23,12.43,12.18,12.23,1351200.0],["2020-07-23",12.06,12.47,12.06,12.35,1355100.0],["2020-07-24",12.02,12.22,11.88,11.9,2477600.0],["2020-07-27",11.89,11.92,11.45,11.59,1957700.0],["2020-07-28",11.49,11.68,11.24,11.25,1341600.0],["2020-07-29",11.29,11.62,11.27,11.59,1442800.0],["2020-07-30",11.37,11.43,10.99,11.33,1247300.0],["2020-07-31",11.25,11.35,10.06,10.19,3759800.0],["2020-08-03",10.26,11.01,10.07,10.69,3493500.0],["2020-08-04",10.65,10.84,10.44,10.8,1784700.0],["2020-08-05",10.98,11.4,10.88,11.28,2989000.0],["2020-08-06",11.23,11.33,10.98,11.08,2047900.0],["2020-08-07",11.04,11.39,10.91,11.38,2050200.0],["2020-08-10",11.46,12.0,11.44,11.96,2429900.0],["2020-08-11",12.22,12.69,12.14,12.23,3263000.0],["2020-08-12",12.48,12.49,11.86,12.04,1932000.0],["2020-08-13",11.87,12.04,11.66,11.68,1638300.0],["2020-08-14",11.5,11.65,11.41,11.5,1250300.0],["2020-08-17",11.59,11.78,10.96,10.99,1417100.0],["2020-08-18",10.87,10.98,10.63,10.66,1226100.0],["2020-08-19",10.67,10.79,10.53,10.57,1903500.0],["2020-08-20",10.5,10.55,10.15,10.16,1602000.0],["2020-08-21",10.07,10.15,9.32,9.34,2954200.0],["2020-08-24",9.43,10.11,9.19,9.91,3250300.0],["2020-08-25",10.01,10.22,9.67,9.71,2648200.0],["2020-08-26",9.7,9.73,9.35,9.46,1378800.0],["2020-08-27",9.56,9.76,9.47,9.72,1475700.0],["2020-08-28",9.76,9.85,9.33,9.66,1964000.0],["2020-08-31",9.63,9.72,9.35,9.52,2057100.0],["2020-09-01",9.45,9.56,9.16,9.28,1906900.0],["2020-09-02",9.34,9.41,9.03,9.18,1744100.0],["2020-09-03",9.27,9.37,8.54,8.57,2519300.0],["2020-09-04",8.74,9.07,8.57,9.02,2327800.0],["2020-09-08",8.87,8.92,8.1,8.33,2686600.0],["2020-09-09",8.56,9.64,8.38,9.43,4273300.0],["2020-09-10",9.45,9.51,8.61,8.91,3955200.0],["2020-09-11",8.93,9.27,8.78,9.07,2295100.0],["2020-09-14",9.25,9.3,8.96,9.16,1514700.0],["2020-09-15",9.2,9.28,8.75,8.84,1706000.0],["2020-09-16",8.87,9.59,8.84,9.25,2256900.0],["2020-09-17",9.05,9.57,8.73,9.4,2150600.0],["2020-09-18",9.52,9.77,9.25,9.42,6141800.0],["2020-09-21",9.03,9.07,8.54,8.68,2165700.0],["2020-09-22",8.7,8.91,8.51,8.55,1744500.0],["2020-09-23",8.73,8.93,8.45,8.48,2833700.0],["2020-09-24",8.42,9.47,8.25,9.35,4493600.0],["2020-09-25",8.86,9.67,8.32,9.59,6726800.0],["2020-09-28",9.64,9.98,9.05,9.15,3058300.0],["2020-09-29",8.96,9.41,8.81,9.23,2650000.0],["2020-09-30",9.28,9.43,8.76,8.81,2448900.0],["2020-10-01",8.86,9.24,8.78,9.15,1999500.0],["2020-10-02",8.88,9.45,8.81,9.4,3546300.0],["2020-10-05",9.59,9.79,9.48,9.71,3267200.0],["2020-10-06",9.84,10.14,9.45,9.48,2223300.0],["2020-10-07",9.58,11.18,9.57,10.9,4875000.0],["2020-10-08",10.98,11.08,10.64,11.03,3712700.0],["2020-10-09",11.13,11.19,10.8,10.92,1999100.0],["2020-10-12",10.99,11.22,10.82,10.98,1941700.0],["2020-10-13",10.76,10.88,10.41,10.59,1401100.0],["2020-10-14",10.61,10.85,10.41,10.46,1059600.0],["2020-10-15",10.19,10.78,10.18,10.77,1208400.0],["2020-10-16",10.8,11.28,10.73,10.9,2772700.0],["2020-10-19",11.03,11.62,10.9,11.39,3006700.0],["2020-10-20",11.58,11.99,11.49,11.89,3344400.0],["2020-10-21",11.82,12.04,11.54,11.68,1740800.0],["2020-10-22",11.79,12.07,11.41,11.98,1936400.0],["2020-10-23",12.13,12.55,12.0,12.2,1459500.0],["2020-10-26",11.89,12.03,11.13,11.41,2178600.0],["2020-10-27",11.36,11.59,11.23,11.28,1197500.0],["2020-10-28",10.95,11.05,10.64,10.86,1306400.0],["2020-10-29",10.75,11.18,10.7,11.06,1389800.0],["2020-10-30",10.98,11.36,10.98,11.35,1670800.0],["2020-11-02",11.6,12.77,11.6,12.65,2727600.0],["2020-11-03",12.88,13.35,12.71,13.23,2347900.0],["2020-11-04",12.47,12.82,11.64,12.37,2858200.0],["2020-11-05",12.43,13.25,12.32,13.01,1662100.0],["2020-11-06",12.96,13.02,12.42,12.65,1651800.0],["2020-11-09",13.79,14.97,13.23,13.5,2996200.0],["2020-11-10",13.71,13.98,13.45,13.76,1574600.0],["2020-11-11",13.85,13.86,13.03,13.37,1840700.0],["2020-11-12",13.14,13.47,12.79,13.08,1316900.0],["2020-11-13",13.31,13.68,13.12,13.39,1253100.0],["2020-11-16",13.95,14.2,13.68,14.2,1657300.0],["2020-11-17",13.94,14.18,13.65,14.0,1117700.0],["2020-11-18",14.0,15.04,14.0,14.69,2009100.0],["2020-11-19",14.57,15.96,14.35,15.84,3268800.0],["2020-11-20",15.69,15.72,15.1,15.56,2719500.0],["2020-11-23",15.78,16.69,15.78,16.59,1817900.0],["2020-11-24",16.87,18.12,16.62,17.8,3268900.0],["2020-11-25",17.5,18.07,17.04,17.65,1724300.0],["2020-11-27",17.77,17.82,17.38,17.53,904900.0],["2020-11-30",17.42,17.74,16.97,17.27,2901200.0],["2020-12-01",17.68,17.93,17.17,17.39,2576000.0],["2020-12-02",17.25,17.75,17.16,17.68,1795800.0],["2020-12-03",17.75,18.57,17.5,17.98,2469100.0],["2020-12-04",18.37,18.68,18.06,18.65,1316500.0],["2020-12-07",18.51,18.63,17.73,17.87,1618700.0],["2020-12-08",17.73,18.79,17.7,18.64,1478200.0],["2020-12-09",18.85,18.99,18.04,18.24,1978100.0],["2020-12-10",17.9,18.37,17.3,17.98,1956300.0],["2020-12-11",17.67,17.91,16.72,16.77,2236100.0],["2020-12-14",17.2,17.24,16.27,16.44,1529700.0],["2020-12-15",16.65,17.21,16.55,17.2,1121800.0],["2020-12-16",17.23,17.25,16.68,16.77,874000.0],["2020-12-17",16.83,16.95,16.59,16.81,698500.0],["2020-12-18",16.82,16.88,16.22,16.37,2208200.0],["2020-12-21",16.0,16.61,15.77,16.56,1218000.0],["2020-12-22",16.5,16.59,16.07,16.13,766300.0],["2020-12-23",16.37,16.82,16.35,16.55,891800.0],["2020-12-24",16.53,16.59,16.08,16.48,406600.0],["2020-12-28",16.64,16.67,16.1,16.12,877600.0],["2020-12-29",16.12,16.16,15.52,15.74,1394100.0],["2020-12-30",15.77,16.41,15.77,16.27,1202500.0],["2020-12-31",16.22,16.38,15.92,15.97,1330200.0],["2021-01-04",16.05,16.36,15.6,15.82,1283700.0],["2021-01-05",15.88,17.07,15.79,16.86,1405500.0],["2021-01-06",17.42,18.42,17.31,17.91,3075000.0],["2021-01-07",18.2,18.26,17.47,17.79,1868100.0],["2021-01-08",17.94,17.97,17.06,17.51,992100.0],["2021-01-11",17.06,17.72,17.03,17.66,1105400.0],["2021-01-12",18.05,19.6,18.0,19.4,2521200.0],["2021-01-13",19.34,19.93,18.99,19.6,1866300.0],["2021-01-14",19.84,21.19,19.8,20.65,2095500.0],["2021-01-15",20.25,20.64,19.36,20.19,1500100.0],["2021-01-19",20.5,21.31,20.4,20.99,1868800.0],["2021-01-20",21.16,21.37,20.2,20.62,1437500.0],["2021-01-21",21.25,21.5,20.57,20.74,1585500.0],["2021-01-22",20.3,20.54,19.96,20.45,1015300.0],["2021-01-25",20.14,20.15,18.88,19.44,1453100.0],["2021-01-26",19.65,19.65,18.5,18.67,1156900.0],["2021-01-27",18.07,18.8,17.31,18.23,2273600.0],["2021-01-28",18.6,19.34,18.09,18.56,1985200.0],["2021-01-29",18.24,18.52,16.88,17.29,2990200.0],["2021-02-01",17.45,18.3,17.17,18.01,1346700.0],["2021-02-02",18.44,18.55,17.63,18.07,982500.0],["2021-02-03",18.11,18.25,17.83,18.25,763800.0],["2021-02-04",18.3,18.87,18.25,18.87,906300.0],["2021-02-05",19.25,19.73,18.88,19.36,1269900.0],["2021-02-08",19.93,20.5,19.67,20.49,1286800.0],["2021-02-09",20.25,20.32,19.36,19.39,1978900.0],["2021-02-10",18.34,18.48,17.37,17.71,7586400.0],["2021-02-11",17.8,18.06,17.14,17.53,2452700.0],["2021-02-12",17.53,18.05,17.16,17.95,2478800.0],["2021-02-16",18.16,18.31,17.65,17.67,2210300.0],["2021-02-17",17.64,17.75,17.18,17.49,1484400.0],["2021-02-18",17.36,17.36,16.41,16.48,3161400.0],["2021-02-19",16.7,17.65,16.61,17.3,4967400.0],["2021-02-22",18.3,19.97,17.96,19.12,7195500.0],["2021-02-23",18.97,19.67,17.86,19.46,3559200.0],["2021-02-24",19.91,21.13,19.75,20.94,4260500.0],["2021-02-25",21.09,21.34,19.61,19.78,3457900.0],["2021-02-26",17.79,18.48,16.27,17.16,7781200.0],["2021-03-01",17.71,17.84,16.82,17.14,4568100.0],["2021-03-02",17.07,17.56,16.89,17.36,3291600.0],["2021-03-03",17.44,18.53,17.44,17.96,2983400.0],["2021-03-04",17.85,18.39,17.18,17.73,3206900.0],["2021-03-05",17.94,18.59,16.75,18.52,3287100.0],["2021-03-08",19.07,19.17,18.17,18.55,2333400.0],["2021-03-09",18.83,18.95,18.35,18.75,2000700.0],["2021-03-10",19.1,20.05,18.96,19.94,2243400.0],["2021-03-11",20.27,21.06,20.04,20.94,2886700.0],["2021-03-12",20.95,23.3,20.89,23.23,4726500.0],["2021-03-15",23.5,23.6,22.02,23.09,3158900.0],["2021-03-16",23.16,23.16,22.33,22.38,1745200.0],["2021-03-17",22.44,23.49,22.11,23.48,2465900.0],["2021-03-18",23.36,24.79,22.57,22.74,3586600.0],["2021-03-19",22.73,22.83,21.6,22.1,3931800.0],["2021-03-22",22.33,22.33,20.91,21.23,2831000.0],["2021-03-23",20.81,20.91,19.73,20.11,3518600.0],["2021-03-24",20.55,21.02,19.62,19.74,1957500.0],["2021-03-25",19.24,20.78,18.9,20.57,2421600.0],["2021-03-26",21.0,22.2,20.51,22.19,2678800.0],["2021-03-29",22.19,23.31,22.0,22.18,3254200.0],["2021-03-30",22.11,22.99,21.69,22.88,1817100.0],["2021-03-31",23.25,23.48,22.71,23.09,2103800.0],["2021-04-01",23.45,23.57,22.43,22.99,1843400.0],["2021-04-05",23.5,23.63,22.78,23.02,1531600.0],["2021-04-06",22.99,23.6,22.53,22.58,1470000.0],["2021-04-07",22.55,22.57,21.62,22.19,1512000.0],["2021-04-08",22.12,22.39,21.58,22.21,1034100.0],["2021-04-09",22.19,22.87,21.98,22.74,1132400.0],["2021-04-12",22.81,22.95,22.29,22.58,1004800.0],["2021-04-13",22.1,22.25,21.25,21.5,1395300.0],["2021-04-14",21.83,22.79,21.8,22.53,1420400.0],["2021-04-15",22.75,22.75,21.96,22.44,958400.0],["2021-04-16",22.55,22.88,22.23,22.46,1012000.0],["2021-04-19",22.44,22.47,21.53,21.73,1559700.0],["2021-04-20",21.53,21.56,20.4,21.06,1399100.0],["2021-04-21",21.01,21.67,20.62,21.58,1055700.0],["2021-04-22",21.89,22.1,21.38,21.48,1045500.0],["2021-04-23",21.62,21.97,21.38,21.77,864400.0],["2021-04-26",22.07,22.66,22.05,22.44,1073800.0],["2021-04-27",22.51,22.68,22.15,22.52,753200.0],["2021-04-28",22.45,23.33,22.37,23.11,1534300.0],["2021-04-29",23.47,23.47,22.59,23.12,1253100.0],["2021-04-30",22.74,23.29,22.67,22.98,2106100.0],["2021-05-03",23.3,23.62,22.95,23.42,1357000.0],["2021-05-04",23.41,23.96,23.11,23.95,3864600.0],["2021-05-05",24.0,24.32,23.55,24.25,1930800.0],["2021-05-06",24.34,24.42,23.59,24.38,1641400.0],["2021-05-07",23.33,24.76,22.7,24.68,2693100.0],["2021-05-10",24.77,25.07,24.14,24.36,1580100.0],["2021-05-11",23.68,24.83,23.45,24.43,1732300.0],["2021-05-12",24.58,25.08,23.66,23.78,1746300.0],["2021-05-13",21.92,21.92,18.1,18.93,26153200.0],["2021-05-14",18.6,19.3,18.02,19.14,14688200.0],["2021-05-17",19.02,19.65,18.5,19.64,3752600.0],["2021-05-18",19.65,19.82,19.25,19.42,3632000.0],["2021-05-19",18.85,18.97,18.34,18.64,4132100.0],["2021-05-20",18.57,18.57,17.68,17.84,3733000.0],["2021-05-21",18.11,18.46,17.9,17.99,2249800.0],["2021-05-24",17.91,18.4,17.5,18.36,2573700.0],["2021-05-25",18.36,19.02,18.26,18.69,2823900.0],["2021-05-26",18.7,19.09,18.58,18.69,1981200.0],["2021-05-27",19.04,19.14,18.58,18.81,2175600.0],["2021-05-28",18.92,18.95,18.47,18.5,1792600.0],["2021-06-01",18.95,19.47,18.9,19.46,4425300.0],["2021-06-02",19.53,20.35,19.13,20.31,3794200.0],["2021-06-03",20.11,20.16,19.61,19.79,2236100.0],["2021-06-04",19.91,20.21,19.56,20.17,2223600.0],["2021-06-07",20.26,20.43,19.8,20.16,2566700.0],["2021-06-08",20.17,20.57,19.95,20.35,1365000.0],["2021-06-09",20.39,20.5,19.95,19.95,1140400.0],["2021-06-10",19.93,19.99,19.29,19.34,2250500.0],["2021-06-11",19.58,19.8,19.2,19.31,1551400.0],["2021-06-14",19.31,19.43,18.41,18.48,2099600.0],["2021-06-15",18.4,18.73,18.26,18.56,1875400.0],["2021-06-16",18.5,18.6,18.03,18.12,1993900.0],["2021-06-17",18.0,18.2,17.08,17.22,3304000.0],["2021-06-18",17.0,17.27,16.82,17.0,2779000.0],["2021-06-21",17.24,17.52,17.13,17.34,2097400.0],["2021-06-22",17.29,17.64,16.91,17.55,2506000.0],["2021-06-23",17.7,18.23,17.7,17.73,2614700.0],["2021-06-24",18.02,18.92,17.84,18.53,3631800.0],["2021-06-25",18.95,19.0,18.54,18.55,3737100.0],["2021-06-28",18.55,18.66,17.8,18.05,2359800.0],["2021-06-29",18.1,18.16,17.48,17.48,2794200.0],["2021-06-30",17.42,17.9,17.23,17.7,1855800.0],["2021-07-01",17.99,18.14,17.52,17.63,1544700.0],["2021-07-02",17.69,17.74,17.32,17.38,1179500.0],["2021-07-06",17.5,17.5,16.17,16.44,3968700.0],["2021-07-07",16.2,16.3,15.65,16.23,3865400.0],["2021-07-08",15.79,16.37,15.48,15.99,2385800.0],["2021-07-09",16.13,17.38,16.01,17.21,6732600.0],["2021-07-12",17.1,17.21,16.68,16.94,3264300.0],["2021-07-13",16.74,16.9,16.34,16.35,2116200.0],["2021-07-14",16.54,16.85,15.92,16.01,2461000.0],["2021-07-15",15.8,16.38,15.73,16.21,2525400.0],["2021-07-16",16.42,16.49,15.22,15.32,3322200.0],["2021-07-19",14.79,15.59,14.57,15.51,6136300.0],["2021-07-20",15.5,16.91,15.42,16.67,4107300.0],["2021-07-21",16.79,17.28,16.71,16.86,3089900.0],["2021-07-22",16.76,16.77,16.25,16.37,1714000.0],["2021-07-23",16.43,16.51,16.02,16.33,2360000.0],["2021-07-26",16.43,16.9,16.27,16.47,2079500.0],["2021-07-27",16.29,16.32,15.96,16.26,1519400.0],["2021-07-28",16.48,17.4,16.19,16.91,2121100.0],["2021-07-29",17.27,17.36,16.71,17.07,1957900.0],["2021-07-30",17.06,17.18,16.48,16.66,1934300.0],["2021-08-02",16.67,17.49,16.45,16.46,2548300.0],["2021-08-03",16.53,16.96,16.0,16.95,1735300.0],["2021-08-04",16.73,16.95,16.47,16.5,1976600.0],["2021-08-05",16.72,16.91,16.51,16.6,1497700.0],["2021-08-06",17.0,17.35,16.68,16.91,2414800.0],["2021-08-09",16.55,17.29,16.3,17.14,2107400.0],["2021-08-10",17.28,17.99,17.05,17.61,2089800.0],["2021-08-11",17.64,18.21,17.26,18.16,1775700.0],["2021-08-12",18.18,18.34,17.73,17.93,1774600.0],["2021-08-13",17.86,17.89,17.34,17.4,1264000.0],["2021-08-16",17.2,17.2,16.73,16.88,2108900.0],["2021-08-17",16.59,16.82,15.9,16.27,2355500.0],["2021-08-18",16.32,16.64,16.06,16.1,1274500.0],["2021-08-19",15.85,15.97,15.5,15.65,1586200.0],["2021-08-20",15.5,15.8,15.4,15.75,1918700.0],["2021-08-23",15.98,16.32,15.91,16.2,1508000.0],["2021-08-24",16.04,16.66,16.04,16.55,1321200.0],["2021-08-25",16.63,17.01,16.42,16.79,1097500.0],["2021-08-26",16.67,16.72,16.03,16.14,1460600.0],["2021-08-27",16.2,16.85,16.2,16.71,1629600.0],["2021-08-30",16.86,16.88,16.3,16.32,1050000.0],["2021-08-31",16.42,16.79,16.33,16.66,1395800.0],["2021-09-01",16.61,16.7,16.28,16.47,1807500.0],["2021-09-02",16.73,17.08,16.56,16.8,1324300.0],["2021-09-03",16.81,16.88,16.27,16.47,1005700.0],["2021-09-07",16.41,16.73,16.22,16.24,1386800.0],["2021-09-08",16.27,16.44,15.9,15.99,1345300.0],["2021-09-09",15.89,16.35,15.7,16.05,1225200.0],["2021-09-10",16.2,16.27,15.8,15.8,1328000.0],["2021-09-13",16.03,16.36,15.85,16.36,1272400.0],["2021-09-14",16.48,16.5,15.8,15.95,1216200.0],["2021-09-15",15.94,16.39,15.88,16.25,1654200.0],["2021-09-16",16.29,16.41,15.81,15.88,1466900.0],["2021-09-17",15.86,15.95,15.46,15.53,4555700.0],["2021-09-20",14.98,15.24,14.53,14.83,3064600.0],["2021-09-21",15.05,15.13,14.41,14.6,1600200.0],["2021-09-22",14.91,15.14,14.76,14.8,1603900.0],["2021-09-23",14.95,15.98,14.95,15.96,2696300.0],["2021-09-24",15.79,16.48,15.66,16.21,1927600.0],["2021-09-27",16.53,17.34,16.41,16.95,3107100.0],["2021-09-28",16.96,17.18,16.61,16.73,1771300.0],["2021-09-29",16.95,17.0,16.34,16.35,1367000.0],["2021-09-30",16.51,16.66,15.76,15.97,1349600.0],["2021-10-01",16.28,16.88,16.06,16.75,2087500.0],["2021-10-04",16.75,16.96,16.06,16.13,2743100.0],["2021-10-05",16.1,16.35,15.79,16.1,3102900.0],["2021-10-06",15.82,16.28,15.74,16.22,4443900.0],["2021-10-07",16.34,16.59,16.25,16.44,2800600.0],["2021-10-08",16.4,16.63,16.17,16.31,1545800.0],["2021-10-11",16.34,16.61,15.9,15.9,3486600.0],["2021-10-12",15.85,16.51,15.71,16.5,5094500.0],["2021-10-13",16.57,17.3,16.29,17.3,4031400.0],["2021-10-14",17.38,17.53,17.07,17.52,2303400.0],["2021-10-15",17.9,17.99,17.33,17.42,2625500.0],["2021-10-18",17.16,17.81,17.12,17.4,2230300.0],["2021-10-19",17.54,18.84,17.27,18.58,5418400.0],["2021-10-20",18.58,18.89,18.26,18.31,2010500.0],["2021-10-21",18.21,18.43,18.02,18.37,1276100.0],["2021-10-22",18.11,18.56,18.1,18.53,1746200.0],["2021-10-25",18.64,19.04,18.48,18.83,1769800.0],["2021-10-26",19.0,19.0,18.54,18.75,3048500.0],["2021-10-27",18.59,18.99,18.16,18.16,1614100.0],["2021-10-28",18.16,19.89,18.16,19.81,3584800.0],["2021-10-29",19.68,19.79,19.05,19.44,2462300.0],["2021-11-01",19.7,20.55,19.7,20.04,3005600.0],["2021-11-02",20.16,20.18,19.38,19.58,1236800.0],["2021-11-03",19.58,19.95,19.41,19.82,1273300.0],["2021-11-04",20.54,20.64,20.02,20.29,4180800.0],["2021-11-05",21.09,23.12,21.09,23.09,7720000.0],["2021-11-08",24.0,24.02,22.77,23.15,3845500.0],["2021-11-09",23.25,23.68,22.34,22.73,2586000.0],["2021-11-10",22.5,22.95,21.98,22.28,1702800.0],["2021-11-11",22.28,22.8,22.16,22.25,1751600.0],["2021-11-12",22.39,22.48,22.1,22.33,1257000.0],["2021-11-15",23.1,23.88,22.68,23.63,2911900.0],["2021-11-16",23.68,23.75,23.09,23.48,1519000.0],["2021-11-17",23.33,23.62,23.01,23.02,1134900.0],["2021-11-18",23.03,23.31,22.42,22.52,1311300.0],["2021-11-19",22.14,22.62,21.88,22.38,1891900.0],["2021-11-22",22.58,23.14,22.47,22.9,3083100.0],["2021-11-23",22.98,23.41,22.68,23.22,1117100.0],["2021-11-24",23.07,23.7,22.82,23.28,1053600.0],["2021-11-26",22.14,22.24,21.48,22.06,1348600.0],["2021-11-29",22.58,22.74,21.71,22.27,1244800.0],["2021-11-30",22.06,22.64,21.26,22.11,2765600.0],["2021-12-01",22.97,23.37,21.58,21.58,2280400.0],["2021-12-02",21.97,23.31,21.42,22.97,1994500.0],["2021-12-03",23.09,23.26,22.12,22.45,1436900.0],["2021-12-06",22.78,23.95,22.3,23.33,1857100.0],["2021-12-07",23.82,24.34,23.58,23.67,1923800.0],["2021-12-08",23.76,24.33,23.44,24.25,1669200.0],["2021-12-09",24.26,24.26,23.72,24.01,1167700.0],["2021-12-10",24.17,24.28,23.74,24.06,1124900.0],["2021-12-13",24.0,24.08,23.23,23.5,1831300.0],["2021-12-14",24.8,25.68,24.16,24.43,4165600.0],["2021-12-15",24.74,24.84,23.52,24.37,1624500.0],["2021-12-16",24.61,24.74,23.62,23.82,1577500.0],["2021-12-17",23.66,24.43,23.27,24.33,3319900.0],["2021-12-20",23.51,23.7,22.88,23.55,1605800.0],["2021-12-21",23.89,24.49,23.75,24.28,877200.0],["2021-12-22",24.36,24.81,24.08,24.63,693000.0],["2021-12-23",24.63,24.95,24.47,24.53,654300.0],["2021-12-27",24.35,24.62,24.09,24.6,793200.0],["2021-12-28",24.61,24.92,24.5,24.67,785800.0],["2021-12-29",24.57,24.88,24.49,24.64,634400.0],["2021-12-30",24.6,25.14,24.55,24.57,922400.0],["2021-12-31",24.37,24.92,24.35,24.77,674900.0],["2022-01-03",25.06,25.61,24.87,25.08,1113300.0],["2022-01-04",25.31,25.36,24.9,25.28,1826600.0],["2022-01-05",25.35,25.56,24.03,24.07,1520700.0],["2022-01-06",24.09,24.88,24.09,24.23,1032700.0],["2022-01-07",24.47,24.57,23.77,23.83,1013000.0],["2022-01-10",23.62,23.62,22.7,23.21,1621000.0],["2022-01-11",23.16,23.82,22.52,23.71,1365800.0],["2022-01-12",23.87,24.03,23.23,23.37,1003600.0],["2022-01-13",23.65,23.87,23.2,23.28,1816800.0],["2022-01-14",22.89,23.13,22.55,23.12,1052100.0],["2022-01-18",22.86,22.96,22.45,22.74,1558600.0],["2022-01-19",22.42,22.88,21.69,21.76,1679900.0],["2022-01-20",21.76,22.6,21.54,21.61,1084100.0],["2022-01-21",21.32,21.78,20.72,20.73,2000000.0],["2022-01-24",20.12,21.8,19.82,21.71,2604700.0],["2022-01-25",21.25,21.66,20.83,21.22,1592500.0],["2022-01-26",21.53,21.84,20.56,20.88,1366200.0],["2022-01-27",21.11,21.51,20.46,20.66,1007700.0],["2022-01-28",20.5,21.24,20.33,21.24,1026800.0],["2022-01-31",20.91,21.26,20.63,21.04,1626300.0],["2022-02-01",21.13,22.1,20.88,22.07,1470300.0],["2022-02-02",22.04,22.13,21.3,21.72,1473100.0],["2022-02-03",21.5,21.81,21.01,21.05,772800.0],["2022-02-04",20.83,21.34,20.59,21.05,1091700.0],["2022-02-07",21.19,21.43,20.98,21.15,925700.0],["2022-02-08",21.22,21.95,21.19,21.86,761300.0],["2022-02-09",21.95,22.51,21.95,22.19,690900.0],["2022-02-10",21.72,22.52,21.53,21.69,1869700.0],["2022-02-11",21.81,22.0,21.01,21.23,1433100.0],["2022-02-14",21.2,21.84,21.14,21.24,1816000.0],["2022-02-15",21.43,21.92,21.3,21.8,1727000.0],["2022-02-16",21.83,21.9,21.34,21.46,1954600.0],["2022-02-17",21.2,21.44,21.0,21.09,1120000.0],["2022-02-18",20.9,21.41,20.81,21.08,971200.0],["2022-02-22",21.18,22.1,19.91,19.95,2457900.0],["2022-02-23",20.82,21.66,20.61,21.08,2140900.0],["2022-02-24",20.72,21.0,19.8,20.92,2846300.0],["2022-02-25",21.12,22.16,20.78,21.9,1836800.0],["2022-02-28",21.62,22.17,21.2,21.66,2012400.0],["2022-03-01",21.52,21.66,20.75,21.37,1769900.0],["2022-03-02",21.74,23.5,21.71,23.32,4327400.0],["2022-03-03",23.4,23.75,22.55,22.97,1503100.0],["2022-03-04",22.58,23.6,22.37,23.45,2157200.0],["2022-03-07",23.63,26.58,23.6,26.44,5777000.0],["2022-03-08",26.6,28.44,26.39,27.63,6005100.0],["2022-03-09",27.58,28.18,26.74,27.8,4168900.0],["2022-03-10",27.56,29.11,27.31,29.08,3132800.0],["2022-03-11",28.9,29.22,28.19,28.52,2392400.0],["2022-03-14",28.45,28.6,27.71,28.31,1976100.0],["2022-03-15",27.8,28.32,26.92,28.0,1903100.0],["2022-03-16",28.3,28.43,26.9,27.85,2276200.0],["2022-03-17",27.9,28.91,27.85,28.89,1169000.0],["2022-03-18",28.66,28.66,27.81,28.13,2478100.0],["2022-03-21",28.34,29.43,28.28,29.18,2017000.0],["2022-03-22",29.4,29.65,28.63,29.13,1673000.0],["2022-03-23",29.09,29.9,29.03,29.74,1320000.0],["2022-03-24",29.83,30.2,29.48,30.19,1376900.0],["2022-03-25",30.32,30.76,29.85,30.34,1839900.0],["2022-03-28",30.01,30.01,29.1,29.68,1496700.0],["2022-03-29",29.68,29.85,28.53,28.81,2178300.0],["2022-03-30",29.0,29.89,29.0,29.25,1517000.0],["2022-03-31",29.05,29.49,28.6,28.69,1920800.0],["2022-04-01",28.75,29.58,28.42,29.36,1696200.0],["2022-04-04",29.48,29.9,29.21,29.3,1170600.0],["2022-04-05",29.19,29.96,28.57,28.74,2356700.0],["2022-04-06",28.59,29.36,28.26,29.17,1388000.0],["2022-04-07",28.9,29.19,28.03,28.75,1135700.0],["2022-04-08",28.98,29.83,28.83,29.01,1381400.0],["2022-04-11",28.8,29.07,28.29,28.62,1194000.0],["2022-04-12",29.1,29.7,28.76,29.0,1000300.0],["2022-04-13",29.36,29.65,28.9,29.33,698600.0],["2022-04-14",29.52,30.16,29.31,30.0,1567800.0],["2022-04-18",30.15,31.32,30.02,30.44,1700200.0],["2022-04-19",30.34,30.72,29.81,29.93,1199600.0],["2022-04-20",30.06,30.52,29.35,29.37,1039500.0],["2022-04-21",29.69,29.86,27.72,27.78,1776500.0],["2022-04-22",27.66,27.93,26.74,26.75,1693400.0],["2022-04-25",26.35,26.55,25.81,26.18,3037000.0],["2022-04-26",26.32,26.7,25.82,25.97,1512400.0],["2022-04-27",26.0,26.26,25.41,25.75,1363100.0],["2022-04-28",26.08,26.2,24.89,25.66,1091200.0],["2022-04-29",25.57,25.7,24.57,24.75,1438900.0],["2022-05-02",24.55,24.9,24.06,24.69,1138200.0],["2022-05-03",24.8,25.35,24.36,25.26,1327700.0],["2022-05-04",25.51,26.52,25.12,26.45,1205000.0],["2022-05-05",26.3,26.5,25.33,25.85,1706900.0],["2022-05-06",26.01,26.7,24.86,26.67,3633200.0],["2022-05-09",26.21,26.57,24.38,25.02,2861300.0],["2022-05-10",25.08,26.3,24.69,25.41,1803000.0],["2022-05-11",25.35,27.26,25.35,26.06,2503100.0],["2022-05-12",25.91,26.18,24.58,25.82,1849400.0],["2022-05-13",26.73,27.72,26.69,27.26,1540800.0],["2022-05-16",27.16,27.68,26.69,27.18,1118900.0],["2022-05-17",25.5,26.34,24.27,25.2,4932000.0],["2022-05-18",25.3,27.09,25.17,25.96,2371000.0],["2022-05-19",25.81,27.22,25.73,26.81,1668200.0],["2022-05-20",27.24,27.58,25.39,26.04,1457800.0],["2022-05-23",26.02,26.84,25.87,26.55,917800.0],["2022-05-24",26.17,26.45,25.5,25.92,1807900.0],["2022-05-25",25.95,27.18,25.89,26.88,1166700.0],["2022-05-26",27.22,27.68,27.12,27.17,859700.0],["2022-05-27",27.32,27.99,27.32,27.97,905000.0],["2022-05-31",27.97,28.79,27.61,28.23,2047200.0],["2022-06-01",28.04,28.57,27.22,27.86,1884500.0],["2022-06-02",27.83,29.04,27.7,28.55,1638700.0],["2022-06-03",28.49,28.49,27.74,28.27,828000.0],["2022-06-06",28.9,28.94,27.43,27.7,1900400.0],["2022-06-07",27.9,29.51,27.61,29.51,1450800.0],["2022-06-08",29.29,29.89,28.86,29.1,2034000.0],["2022-06-09",28.86,29.91,28.62,29.49,1979900.0],["2022-06-10",28.91,29.34,27.75,27.95,1700100.0],["2022-06-13",26.95,27.26,26.23,26.43,1711400.0],["2022-06-14",26.63,27.24,26.07,26.6,1492200.0],["2022-06-15",26.82,27.09,26.14,26.83,1438900.0],["2022-06-16",26.04,26.46,24.87,25.07,1598200.0],["2022-06-17",25.31,25.66,24.07,24.22,2362300.0],["2022-06-21",24.58,25.13,23.86,24.83,1627900.0],["2022-06-22",24.23,24.58,23.76,24.21,2361000.0],["2022-06-23",24.2,24.38,22.96,23.25,2381200.0],["2022-06-24",23.59,24.47,22.92,23.72,7105700.0],["2022-06-27",24.34,24.81,24.01,24.45,1671600.0],["2022-06-28",24.45,24.78,23.91,23.94,1034100.0],["2022-06-29",24.24,24.52,23.01,23.32,1029700.0],["2022-06-30",22.7,24.36,22.7,24.34,1878300.0],["2022-07-01",24.12,24.31,23.05,23.58,1515200.0],["2022-07-05",23.01,23.33,22.01,22.47,1455800.0],["2022-07-06",22.41,22.71,21.68,22.3,1242800.0],["2022-07-07",22.82,23.79,22.82,23.74,1177700.0],["2022-07-08",23.86,24.54,23.56,24.25,1456400.0],["2022-07-11",23.81,24.26,23.81,24.06,981600.0],["2022-07-12",23.73,24.02,23.54,23.69,1426200.0],["2022-07-13",23.33,23.62,22.84,23.21,1294900.0],["2022-07-14",22.56,23.05,22.18,22.95,2663400.0],["2022-07-15",23.63,23.72,22.82,23.68,1072600.0],["2022-07-18",23.97,24.28,23.76,23.87,1113000.0],["2022-07-19",24.05,24.94,24.05,24.81,856900.0],["2022-07-20",24.82,24.97,24.2,24.95,996100.0],["2022-07-21",24.5,25.07,23.92,25.07,792300.0],["2022-07-22",24.33,25.0,24.33,24.59,777900.0],["2022-07-25",24.25,25.15,24.05,25.09,823600.0],["2022-07-26",25.25,25.66,24.8,24.8,1197000.0],["2022-07-27",25.06,25.2,24.58,25.02,1032900.0],["2022-07-28",25.5,26.01,25.35,25.56,1689400.0],["2022-07-29",25.82,25.94,25.35,25.41,1239600.0],["2022-08-01",25.02,25.49,24.61,25.08,1524600.0],["2022-08-02",25.1,26.13,24.84,25.98,1877900.0],["2022-08-03",26.21,26.38,25.1,25.19,1342700.0],["2022-08-04",25.27,25.73,24.86,25.4,1715500.0],["2022-08-05",24.11,24.71,23.03,23.08,4103300.0],["2022-08-08",23.47,24.75,23.45,24.53,2050400.0],["2022-08-09",24.3,25.08,24.3,24.55,1236500.0],["2022-08-10",24.99,25.74,24.8,25.7,850800.0],["2022-08-11",26.0,26.56,25.83,26.53,1646200.0],["2022-08-12",26.78,26.87,26.33,26.85,1079900.0],["2022-08-15",26.35,26.9,26.08,26.49,1186200.0],["2022-08-16",26.5,27.62,26.46,27.6,1977800.0],["2022-08-17",27.31,27.89,27.18,27.47,1196200.0],["2022-08-18",27.64,27.73,27.04,27.57,815500.0],["2022-08-19",27.32,27.32,26.63,26.95,1221500.0],["2022-08-22",26.41,26.71,26.23,26.61,757200.0],["2022-08-23",26.94,27.81,26.94,27.47,1039600.0],["2022-08-24",27.6,27.95,27.41,27.84,1149800.0],["2022-08-25",27.86,28.37,27.7,28.35,1188600.0],["2022-08-26",28.73,28.73,27.59,27.7,1086900.0],["2022-08-29",27.33,27.79,27.03,27.32,813600.0],["2022-08-30",27.25,27.25,26.17,26.44,966300.0],["2022-08-31",26.33,26.88,26.03,26.44,970800.0],["2022-09-01",26.08,26.21,25.43,25.98,798400.0],["2022-09-02",26.46,26.5,25.62,25.67,897500.0],["2022-09-06",25.79,25.96,25.12,25.65,866700.0],["2022-09-07",25.53,26.36,25.33,26.2,1075300.0],["2022-09-08",25.99,26.53,25.87,26.52,833400.0],["2022-09-09",27.14,27.93,26.98,27.84,1238700.0],["2022-09-12",28.0,28.2,27.45,27.76,1150600.0],["2022-09-13",26.92,27.54,26.5,26.58,967900.0],["2022-09-14",26.58,27.01,26.05,26.73,879900.0],["2022-09-15",26.39,26.66,25.81,26.32,1037100.0],["2022-09-16",26.08,26.4,25.47,26.33,1821200.0],["2022-09-19",25.64,26.55,25.64,26.17,1258400.0],["2022-09-20",25.77,26.24,25.68,25.78,1565000.0],["2022-09-21",26.18,26.73,25.73,25.75,1926800.0],["2022-09-22",25.93,26.0,25.36,25.65,1332500.0],["2022-09-23",25.27,25.6,24.28,24.75,3894000.0],["2022-09-26",24.4,25.24,23.93,24.05,2362200.0],["2022-09-27",24.23,24.52,23.37,23.68,2624000.0],["2022-09-28",23.98,25.03,23.98,24.8,2580900.0],["2022-09-29",24.66,24.94,23.9,24.44,1490600.0],["2022-09-30",24.36,25.45,24.28,24.89,3198500.0],["2022-10-03",25.71,27.28,25.71,27.09,3025500.0],["2022-10-04",27.59,27.97,27.34,27.77,1922200.0],["2022-10-05",27.36,28.87,27.21,28.48,2838200.0],["2022-10-06",28.36,29.05,28.36,28.93,2734300.0],["2022-10-07",28.77,28.87,28.02,28.36,1496700.0],["2022-10-10",28.52,28.98,28.25,28.27,1242400.0],["2022-10-11",27.95,28.41,27.28,27.65,1601800.0],["2022-10-12",27.47,27.75,27.04,27.14,1315300.0],["2022-10-13",26.7,28.25,26.54,27.86,2180700.0],["2022-10-14",27.95,27.97,25.99,26.2,1527400.0],["2022-10-17",26.65,27.32,26.56,27.2,1554900.0],["2022-10-18",27.7,28.23,27.7,27.94,1741500.0],["2022-10-19",27.7,28.26,27.5,28.26,1267200.0],["2022-10-20",28.26,28.57,27.54,27.62,916800.0],["2022-10-21",27.96,28.64,27.72,28.55,907900.0],["2022-10-24",28.7,28.97,28.38,28.64,1412000.0],["2022-10-25",28.67,29.2,28.57,28.83,940300.0],["2022-10-26",29.13,29.36,28.77,29.01,827200.0],["2022-10-27",29.46,29.97,29.25,29.32,1774700.0],["2022-10-28",29.57,29.94,29.11,29.94,1099000.0],["2022-10-31",29.76,30.8,29.6,30.26,1902000.0],["2022-11-01",30.62,31.02,30.39,30.97,1562700.0],["2022-11-02",30.75,31.12,29.74,29.77,1475800.0],["2022-11-03",29.73,30.59,29.59,29.9,2051100.0],["2022-11-04",30.15,32.0,30.01,31.73,3385300.0],["2022-11-07",32.6,34.0,32.32,33.97,3383500.0],["2022-11-08",33.95,34.62,33.23,33.86,3607700.0],["2022-11-09",33.83,33.96,32.06,32.11,2130700.0],["2022-11-10",33.56,33.79,32.8,33.76,1831900.0],["2022-11-11",33.98,34.26,33.28,33.47,1643800.0],["2022-11-14",33.83,34.48,33.53,33.66,1850400.0],["2022-11-15",33.78,34.01,33.06,33.46,2010300.0],["2022-11-16",33.42,33.99,33.07,33.86,1346900.0],["2022-11-17",33.32,33.94,33.04,33.9,1090000.0],["2022-11-18",34.07,34.31,32.99,33.58,1019800.0],["2022-11-21",33.16,33.78,32.86,33.54,1156300.0],["2022-11-22",33.5,33.92,33.33,33.64,1264900.0],["2022-11-23",33.5,33.98,33.25,33.76,764400.0],["2022-11-25",33.73,34.27,33.64,34.13,453100.0],["2022-11-28",33.74,33.98,32.75,32.99,1079500.0],["2022-11-29",33.3,33.69,32.53,32.54,1784200.0],["2022-11-30",32.66,33.63,32.25,33.61,1319200.0],["2022-12-01",33.58,34.07,33.18,33.73,1649200.0],["2022-12-02",33.53,36.06,33.36,35.66,1889100.0],["2022-12-05",35.65,35.73,34.3,34.63,1771600.0],["2022-12-06",34.79,35.47,34.28,34.35,1024100.0],["2022-12-07",34.34,35.08,34.13,34.19,751300.0],["2022-12-08",34.6,35.26,34.27,34.45,892800.0],["2022-12-09",34.59,34.7,33.94,34.09,1449000.0],["2022-12-12",33.85,34.98,33.62,34.62,1247600.0],["2022-12-13",35.69,35.85,34.56,35.21,1442500.0],["2022-12-14",35.22,35.5,34.76,34.87,1154800.0],["2022-12-15",34.64,34.75,33.72,34.13,1558100.0],["2022-12-16",33.76,33.82,32.91,33.46,2454100.0],["2022-12-19",33.67,34.0,33.1,33.61,923800.0],["2022-12-20",33.68,34.67,33.68,34.49,1023800.0],["2022-12-21",34.6,35.59,34.6,35.35,1191200.0],["2022-12-22",35.02,35.04,34.06,34.88,1389400.0],["2022-12-23",35.0,35.26,34.62,35.18,662400.0],["2022-12-27",35.09,35.46,34.8,35.08,606100.0],["2022-12-28",35.24,35.49,34.64,34.66,1016200.0],["2022-12-29",34.78,35.16,34.49,34.95,687500.0],["2022-12-30",34.73,34.85,34.38,34.66,675000.0],["2023-01-03",34.53,34.96,33.06,33.35,1229700.0],["2023-01-04",33.36,33.85,32.81,33.02,1620500.0],["2023-01-05",33.2,33.26,31.75,31.75,3493500.0],["2023-01-06",32.15,32.78,32.04,32.49,3012100.0],["2023-01-09",32.76,33.51,32.55,33.26,1877700.0],["2023-01-10",33.07,33.87,32.17,33.82,1698400.0],["2023-01-11",34.17,34.63,34.03,34.1,1280100.0],["2023-01-12",34.33,35.36,33.88,35.32,1605500.0],["2023-01-13",35.45,36.5,34.9,36.37,2901300.0],["2023-01-17",36.28,36.56,35.01,35.13,1577300.0],["2023-01-18",35.13,35.59,35.04,35.29,1452100.0],["2023-01-19",35.07,35.21,34.5,34.59,1377700.0],["2023-01-20",35.06,36.14,34.67,36.1,1162700.0],["2023-01-23",36.22,36.9,35.87,36.13,1119300.0],["2023-01-24",35.75,36.9,35.57,36.85,2056500.0],["2023-01-25",36.6,37.07,36.23,37.04,1067500.0],["2023-01-26",37.47,37.72,36.54,36.66,2388700.0],["2023-01-27",36.5,37.73,36.31,37.42,1339000.0],["2023-01-30",37.02,37.42,36.17,36.21,913600.0],["2023-01-31",36.12,36.75,36.0,36.75,1532300.0],["2023-02-01",36.75,37.72,36.29,37.24,2465700.0],["2023-02-02",37.42,37.42,35.66,36.16,1549400.0],["2023-02-03",36.22,37.06,36.18,36.25,1042900.0],["2023-02-06",36.2,36.55,35.56,36.0,987400.0],["2023-02-07",35.97,36.39,35.51,36.11,1183400.0],["2023-02-08",35.95,36.06,35.52,35.55,1015600.0],["2023-02-09",35.75,35.96,35.07,35.23,1086700.0],["2023-02-10",35.4,35.83,35.39,35.64,899500.0],["2023-02-13",35.77,36.15,35.25,36.08,938000.0],["2023-02-14",35.79,36.52,35.61,36.39,1116400.0],["2023-02-15",36.16,36.95,35.95,36.76,957700.0],["2023-02-16",36.12,36.92,36.05,36.49,1368900.0],["2023-02-17",36.75,37.36,36.47,36.65,2799500.0],["2023-02-21",36.09,37.5,35.35,36.58,2305000.0],["2023-02-22",36.85,37.25,35.43,35.62,1782100.0],["2023-02-23",36.17,37.02,35.99,36.53,1420800.0],["2023-02-24",36.26,36.3,35.22,35.76,1806200.0],["2023-02-27",35.95,36.26,35.74,35.85,1573500.0],["2023-02-28",36.0,37.08,35.85,36.67,1565100.0],["2023-03-01",37.15,37.82,36.76,37.61,2847400.0],["2023-03-02",37.42,37.97,37.2,37.6,1547900.0],["2023-03-03",37.93,38.2,37.13,37.56,1192200.0],["2023-03-06",37.25,37.56,36.52,36.87,825500.0],["2023-03-07",36.94,37.46,36.63,36.81,1012100.0],["2023-03-08",36.59,36.81,35.51,35.72,1802500.0],["2023-03-09",35.94,36.14,34.36,34.51,1893000.0],["2023-03-10",34.45,34.45,32.95,33.34,1856100.0],["2023-03-13",32.52,33.4,32.19,32.82,2251200.0],["2023-03-14",33.74,33.95,32.11,32.47,2078100.0],["2023-03-15",31.47,31.5,28.95,30.33,3830300.0],["2023-03-16",29.58,30.47,29.24,30.01,1861600.0],["2023-03-17",29.6,29.6,28.43,29.16,3495800.0],["2023-03-20",29.59,30.4,29.41,29.96,1827300.0],["2023-03-21",30.69,31.17,30.51,30.8,1621600.0],["2023-03-22",30.72,30.72,29.69,29.74,1237800.0],["2023-03-23",29.75,30.32,29.09,29.4,1178400.0],["2023-03-24",28.76,29.25,28.57,29.2,1348200.0],["2023-03-27",29.78,29.79,28.76,29.23,1493400.0],["2023-03-28",29.12,29.72,29.12,29.3,966900.0],["2023-03-29",29.69,29.7,29.27,29.68,1131300.0],["2023-03-30",30.0,30.25,29.49,30.08,1600800.0],["2023-03-31",30.48,30.93,30.35,30.91,2427200.0],["2023-04-03",31.15,31.8,30.62,31.42,2227900.0],["2023-04-04",31.15,31.15,29.49,29.67,2111800.0],["2023-04-05",29.39,29.5,28.37,28.84,1856100.0],["2023-04-06",28.88,28.94,28.38,28.44,2391000.0],["2023-04-10",28.4,29.9,28.4,29.86,1291300.0],["2023-04-11",30.13,30.31,29.86,29.95,1448500.0],["2023-04-12",30.29,30.65,30.0,30.45,1078400.0],["2023-04-13",30.49,30.52,29.85,30.15,1635600.0],["2023-04-14",30.68,31.1,30.11,30.44,1286900.0],["2023-04-17",30.36,30.68,30.24,30.64,764800.0],["2023-04-18",30.73,30.97,30.32,30.56,738700.0],["2023-04-19",30.26,30.32,29.86,30.04,823000.0],["2023-04-20",29.76,29.95,29.54,29.93,665500.0],["2023-04-21",29.7,29.85,29.14,29.53,1119300.0],["2023-04-24",29.68,30.13,29.55,29.77,996100.0],["2023-04-25",29.28,29.43,28.76,28.85,902700.0],["2023-04-26",28.51,28.96,28.46,28.6,1033100.0],["2023-04-27",28.67,29.11,28.35,29.06,724600.0],["2023-04-28",28.78,29.46,28.78,29.06,3676600.0],["2023-05-01",29.14,29.61,28.94,29.03,852600.0],["2023-05-02",28.79,28.98,28.12,28.2,2328600.0],["2023-05-03",28.24,28.61,27.9,27.94,1472700.0],["2023-05-04",27.84,27.86,26.96,27.41,1805300.0],["2023-05-05",26.6,27.35,26.01,27.21,3454800.0],["2023-05-08",27.58,27.62,26.91,27.24,1796300.0],["2023-05-09",27.14,27.43,26.4,26.84,2171700.0],["2023-05-10",27.41,27.41,26.6,26.92,1949600.0],["2023-05-11",26.38,26.84,26.33,26.46,2179200.0],["2023-05-12",26.54,26.63,25.7,25.83,1147300.0],["2023-05-15",25.87,27.05,25.69,27.03,2279300.0],["2023-05-16",26.66,26.88,26.14,26.63,1294900.0],["2023-05-17",26.81,27.97,26.57,27.89,2193800.0],["2023-05-18",27.93,28.63,27.68,28.41,1392100.0],["2023-05-19",28.75,28.83,27.45,27.78,1342000.0],["2023-05-22",27.83,28.2,27.53,27.99,993700.0],["2023-05-23",27.86,28.29,27.62,27.81,1140500.0],["2023-05-24",27.87,27.87,26.87,26.88,753900.0],["2023-05-25",26.66,26.95,26.44,26.77,1550000.0],["2023-05-26",26.88,27.45,26.81,27.19,1615500.0],["2023-05-30",27.29,27.68,27.08,27.38,1322100.0],["2023-05-31",27.15,27.38,26.5,26.56,6319700.0],["2023-06-01",26.81,26.92,26.24,26.58,1577900.0],["2023-06-02",27.22,29.58,27.03,29.53,3104800.0],["2023-06-05",29.53,29.58,28.7,29.27,1469700.0],["2023-06-06",29.04,30.39,29.04,30.25,1572500.0],["2023-06-07",30.44,30.7,29.7,29.8,1913000.0],["2023-06-08",29.78,30.16,29.54,29.85,1245500.0],["2023-06-09",29.56,29.68,28.82,29.12,1152100.0],["2023-06-12",29.22,29.49,28.96,29.27,861800.0],["2023-06-13",29.49,30.05,29.43,29.57,1079400.0],["2023-06-14",29.87,29.95,29.06,29.41,900600.0],["2023-06-15",29.06,29.63,28.74,29.44,1311000.0],["2023-06-16",29.66,29.7,29.0,29.09,1537700.0],["2023-06-20",28.79,29.01,28.61,28.94,985500.0],["2023-06-21",28.72,29.45,28.64,29.38,900200.0],["2023-06-22",29.31,29.35,28.43,28.46,1271100.0],["2023-06-23",28.0,28.59,27.95,28.37,1664300.0],["2023-06-26",28.26,28.97,28.26,28.63,819200.0],["2023-06-27",28.78,29.34,28.52,29.13,2260200.0],["2023-06-28",29.11,29.11,28.74,28.93,1056100.0],["2023-06-29",28.79,29.71,28.79,29.69,967700.0],["2023-06-30",30.0,30.0,29.55,29.6,1014300.0],["2023-07-03",29.31,29.71,29.21,29.61,566900.0],["2023-07-05",29.41,29.45,28.87,28.89,1638500.0],["2023-07-06",28.64,28.87,28.02,28.61,906100.0],["2023-07-07",28.65,29.61,28.63,29.43,1793100.0],["2023-07-10",29.39,29.81,29.23,29.73,1980900.0],["2023-07-11",29.97,30.9,29.96,30.9,2577500.0],["2023-07-12",31.58,31.65,30.93,31.04,1405100.0],["2023-07-13",31.1,31.24,30.69,31.0,1027700.0],["2023-07-14",31.0,31.0,30.06,30.23,933800.0],["2023-07-17",30.21,30.55,29.94,30.54,1945300.0],["2023-07-18",30.64,31.6,30.64,31.56,1271200.0],["2023-07-19",31.55,31.75,30.98,31.29,1851500.0],["2023-07-20",31.47,31.53,30.57,30.73,1121100.0],["2023-07-21",31.02,31.12,30.3,30.36,1283300.0],["2023-07-24",30.32,30.9,30.11,30.71,1027500.0],["2023-07-25",30.66,30.87,30.53,30.76,809100.0],["2023-07-26",30.66,31.11,30.66,30.79,1078300.0],["2023-07-27",31.11,31.11,30.09,30.24,721800.0],["2023-07-28",30.47,31.07,30.38,30.64,978200.0],["2023-07-31",30.84,31.29,30.84,30.98,908000.0],["2023-08-01",30.78,31.43,30.73,31.23,1114300.0],["2023-08-02",30.84,31.21,30.65,31.08,942300.0],["2023-08-03",31.0,31.46,30.73,31.1,2331500.0],["2023-08-04",36.78,37.2,34.38,35.94,8023800.0],["2023-08-07",34.63,34.97,33.71,34.24,8486300.0],["2023-08-08",34.25,35.58,34.1,35.39,5443900.0],["2023-08-09",35.56,35.61,34.72,35.34,2406600.0],["2023-08-10",35.58,35.92,34.53,34.78,2205200.0],["2023-08-11",34.97,35.29,34.6,34.66,1556300.0],["2023-08-14",34.6,35.21,34.52,34.78,1377400.0],["2023-08-15",34.53,34.74,34.02,34.37,1560300.0],["2023-08-16",34.44,34.67,33.64,33.64,1772900.0],["2023-08-17",33.8,34.03,33.02,33.03,1580300.0],["2023-08-18",32.71,33.55,32.6,33.4,1239700.0],["2023-08-21",33.45,33.81,33.13,33.74,1280900.0],["2023-08-22",33.88,34.02,33.17,33.32,1331700.0],["2023-08-23",33.4,33.47,32.83,33.12,1714800.0],["2023-08-24",33.0,33.32,32.61,32.74,1707000.0],["2023-08-25",32.93,34.15,32.75,33.72,2094600.0],["2023-08-28",33.88,34.7,33.88,34.49,2798700.0],["2023-08-29",34.35,34.64,34.09,34.26,1010400.0],["2023-08-30",34.36,34.9,34.3,34.78,1192800.0],["2023-08-31",34.89,35.74,34.78,34.99,1795100.0],["2023-09-01",35.24,36.08,35.2,35.7,1584300.0],["2023-09-05",35.45,36.64,35.4,36.39,3015500.0],["2023-09-06",36.36,36.74,35.7,36.17,1246000.0],["2023-09-07",35.83,36.14,35.16,35.38,3486400.0],["2023-09-08",35.3,35.35,34.74,35.0,4696700.0],["2023-09-11",35.15,35.44,34.96,35.22,1246700.0],["2023-09-12",35.15,35.73,35.1,35.12,786700.0],["2023-09-13",35.11,35.27,34.04,34.18,1178900.0],["2023-09-14",34.57,35.67,34.47,35.59,1521900.0],["2023-09-15",35.68,36.1,35.32,35.56,3423800.0],["2023-09-18",35.71,36.83,35.44,36.6,1525300.0],["2023-09-19",36.72,38.69,36.61,38.2,4881100.0],["2023-09-20",38.22,38.87,37.7,37.71,1742100.0],["2023-09-21",37.5,37.68,36.96,37.4,1061500.0],["2023-09-22",37.54,37.91,36.66,36.87,1068800.0],["2023-09-25",36.03,36.54,35.62,36.19,4758400.0],["2023-09-26",36.09,37.24,36.0,36.33,2567600.0],["2023-09-27",36.52,37.07,36.28,36.66,1710100.0],["2023-09-28",36.37,37.2,36.27,36.62,1316400.0],["2023-09-29",36.88,37.14,36.28,36.7,1694500.0],["2023-10-02",36.51,36.64,35.08,35.58,1924700.0],["2023-10-03",35.36,35.53,34.33,34.62,1988500.0],["2023-10-04",35.63,36.02,34.89,35.46,2889600.0],["2023-10-05",35.22,35.69,34.75,35.05,1861800.0],["2023-10-06",35.02,36.91,34.88,36.67,1714500.0],["2023-10-09",36.65,36.99,36.51,36.64,1555400.0],["2023-10-10",37.05,37.75,37.0,37.3,2083900.0],["2023-10-11",37.3,37.81,37.1,37.72,1212600.0],["2023-10-12",37.86,37.91,36.69,37.01,1320300.0],["2023-10-13",37.17,37.3,35.55,36.15,1835500.0],["2023-10-16",36.6,37.01,36.29,36.57,1625300.0],["2023-10-17",36.35,37.81,36.35,37.58,1867700.0],["2023-10-18",37.05,37.05,35.66,35.81,1807000.0],["2023-10-19",35.51,36.4,35.11,35.31,2199300.0],["2023-10-20",35.27,35.31,34.49,34.71,1952500.0],["2023-10-23",34.66,35.27,33.86,33.97,1950000.0],["2023-10-24",34.54,34.8,33.87,33.93,1401000.0],["2023-10-25",33.78,33.96,33.07,33.69,2020400.0],["2023-10-26",33.87,34.11,33.39,33.97,1599300.0],["2023-10-27",34.0,34.0,33.1,33.29,1883300.0],["2023-10-30",33.76,34.06,32.98,33.23,2492400.0],["2023-10-31",33.41,33.58,33.02,33.29,1819100.0],["2023-11-01",33.11,33.69,32.31,33.6,1861300.0],["2023-11-02",34.13,34.67,33.5,34.63,3585600.0],["2023-11-03",35.3,38.4,35.15,36.66,4876500.0],["2023-11-06",36.47,36.52,35.16,35.55,2971500.0],["2023-11-07",35.12,35.32,34.3,34.38,2072800.0],["2023-11-08",34.57,35.02,34.09,34.24,2022200.0],["2023-11-09",34.5,35.16,34.17,34.43,1601800.0],["2023-11-10",34.27,36.24,34.27,36.19,2574600.0],["2023-11-13",36.1,36.28,35.65,35.89,1376100.0],["2023-11-14",37.01,37.88,36.97,37.74,2455200.0],["2023-11-15",37.52,38.48,37.52,37.79,2156500.0],["2023-11-16",37.64,37.99,37.28,37.81,2092600.0],["2023-11-17",38.12,38.54,37.56,38.23,1553600.0],["2023-11-20",38.03,38.6,37.91,38.33,1102300.0],["2023-11-21",38.11,38.31,37.17,37.4,1403300.0],["2023-11-22",37.39,38.02,36.87,37.93,946800.0],["2023-11-24",37.87,38.02,37.73,37.9,386900.0],["2023-11-27",37.85,38.41,37.72,38.3,1120300.0],["2023-11-28",38.11,38.37,37.31,37.67,1366800.0],["2023-11-29",38.01,38.35,37.49,37.68,1827000.0],["2023-11-30",37.82,38.41,37.64,38.03,1155900.0],["2023-12-01",37.94,39.17,37.77,39.0,1724900.0],["2023-12-04",38.89,39.45,38.72,39.08,1679700.0],["2023-12-05",38.78,38.99,37.83,38.22,1830700.0],["2023-12-06",38.44,39.07,37.34,37.43,1985900.0],["2023-12-07",37.45,38.06,37.32,37.56,1207400.0],["2023-12-08",37.53,38.43,37.32,38.17,1666600.0],["2023-12-11",38.11,38.83,38.09,38.74,2171900.0],["2023-12-12",38.63,39.0,38.25,38.61,1440300.0],["2023-12-13",38.56,39.09,37.5,38.8,2080700.0],["2023-12-14",39.5,39.99,39.07,39.67,3030600.0],["2023-12-15",39.71,40.18,39.34,39.37,8296600.0],["2023-12-18",39.52,40.2,39.45,39.54,1943400.0],["2023-12-19",39.93,40.77,39.8,40.27,2228800.0],["2023-12-20",39.99,40.38,39.02,39.03,1599600.0],["2023-12-21",39.47,39.58,38.74,39.01,1249400.0],["2023-12-22",39.12,39.51,38.87,39.06,1097200.0],["2023-12-26",39.27,40.23,39.27,39.82,1474900.0],["2023-12-27",39.82,40.08,39.58,39.61,1270700.0],["2023-12-28",39.5,39.81,39.29,39.51,925300.0],["2023-12-29",39.38,39.62,38.95,39.17,961100.0],["2024-01-02",38.74,39.1,37.71,37.89,1683500.0],["2024-01-03",37.34,37.64,36.75,36.93,2234700.0],["2024-01-04",36.85,36.95,36.39,36.48,1653400.0],["2024-01-05",36.62,38.81,36.62,38.31,2394500.0],["2024-01-08",38.27,38.5,37.71,38.25,822600.0],["2024-01-09",37.8,38.21,37.38,38.11,1066800.0],["2024-01-10",37.83,38.07,37.44,37.92,1251200.0],["2024-01-11",37.86,38.0,37.28,37.6,1159200.0],["2024-01-12",38.01,38.18,37.64,37.66,925300.0],["2024-01-16",37.31,37.37,36.95,37.15,1030600.0],["2024-01-17",36.66,36.92,36.34,36.69,907200.0],["2024-01-18",36.94,37.48,36.67,37.31,1528600.0],["2024-01-19",37.17,37.22,36.48,36.94,1217500.0],["2024-01-22",37.11,37.47,36.96,37.14,949300.0],["2024-01-23",37.54,37.65,36.92,37.56,1129200.0],["2024-01-24",38.0,38.43,37.83,38.26,1423200.0],["2024-01-25",38.91,39.03,37.81,37.99,1456900.0],["2024-01-26",38.14,38.37,37.87,38.19,1335300.0],["2024-01-29",38.04,38.4,37.67,38.4,1050000.0],["2024-01-30",38.0,38.51,37.76,38.44,1539000.0],["2024-01-31",38.54,38.62,37.66,37.71,1170500.0],["2024-02-01",37.97,38.23,37.13,38.21,1418700.0],["2024-02-02",37.81,38.37,37.34,38.3,1495700.0],["2024-02-05",37.79,38.0,37.16,37.76,1306200.0],["2024-02-06",37.77,38.5,37.56,38.49,851200.0],["2024-02-07",38.74,40.35,38.49,40.31,1680000.0],["2024-02-08",40.33,41.01,39.98,40.07,2214500.0],["2024-02-09",40.09,40.53,39.77,40.42,1097300.0],["2024-02-12",40.42,41.46,40.36,41.04,1792400.0],["2024-02-13",40.28,40.79,39.45,40.0,1792100.0],["2024-02-14",40.62,41.89,40.15,41.83,1944900.0],["2024-02-15",42.0,43.14,41.9,42.78,1945500.0],["2024-02-16",42.52,43.24,42.08,42.09,3189700.0],["2024-02-20",38.75,40.55,36.53,36.73,6146100.0],["2024-02-21",36.5,37.06,35.5,35.79,3451000.0],["2024-02-22",36.22,36.85,35.53,35.72,2383200.0],["2024-02-23",35.64,37.13,35.04,37.02,2482500.0],["2024-02-26",36.38,36.62,35.21,35.45,2566300.0],["2024-02-27",35.85,36.23,35.33,36.11,2378000.0],["2024-02-28",36.05,37.12,35.79,36.33,2229100.0],["2024-02-29",36.93,37.34,36.09,36.8,2359800.0],["2024-03-01",36.89,37.39,36.63,36.65,1552100.0],["2024-03-04",36.65,37.54,36.55,36.58,1218100.0],["2024-03-05",36.02,37.07,36.01,36.85,1139700.0],["2024-03-06",37.45,37.45,36.44,36.68,993400.0],["2024-03-07",36.9,37.45,36.57,37.24,1084600.0],["2024-03-08",37.61,38.38,37.42,37.94,1450300.0],["2024-03-11",37.91,38.01,37.21,37.28,1139100.0],["2024-03-12",37.4,37.93,36.85,37.73,1230400.0],["2024-03-13",37.62,38.63,37.62,38.45,1558700.0],["2024-03-14",39.01,39.45,38.1,38.5,1652600.0],["2024-03-15",38.29,39.15,38.29,38.7,2528600.0],["2024-03-18",38.76,40.58,38.76,40.16,2150100.0],["2024-03-19",39.9,40.06,38.79,39.22,1847900.0],["2024-03-20",39.05,39.9,38.98,39.44,1066500.0],["2024-03-21",39.78,40.93,39.64,40.9,2108500.0],["2024-03-22",41.0,41.22,40.66,41.16,1535400.0],["2024-03-25",41.25,41.54,40.68,40.74,885200.0],["2024-03-26",41.0,41.29,40.66,41.01,1175900.0],["2024-03-27",41.6,42.06,41.28,41.91,1479100.0],["2024-03-28",41.87,42.45,41.61,42.28,1422700.0],["2024-04-01",42.38,42.4,41.68,41.79,1102500.0],["2024-04-02",41.61,41.77,41.11,41.5,2102500.0],["2024-04-03",41.56,42.95,41.46,42.34,1355500.0],["2024-04-04",42.83,43.1,41.65,41.7,1426000.0],["2024-04-05",41.86,42.84,41.85,42.41,1096600.0],["2024-04-08",42.85,42.94,42.16,42.18,856200.0],["2024-04-09",42.38,42.8,41.45,41.48,1102600.0],["2024-04-10",40.55,42.24,40.18,41.64,1381200.0],["2024-04-11",41.69,42.31,41.35,42.22,1734600.0],["2024-04-12",42.01,42.24,40.57,40.85,994200.0],["2024-04-15",41.25,41.49,40.31,40.38,864500.0],["2024-04-16",40.08,40.73,39.54,40.36,948300.0],["2024-04-17",40.56,40.62,39.06,39.6,1241000.0],["2024-04-18",39.75,40.27,38.93,39.21,1127200.0],["2024-04-19",39.12,39.68,38.77,39.21,1163200.0],["2024-04-22",39.4,39.86,38.99,39.47,1039200.0],["2024-04-23",39.68,40.47,39.61,40.37,1019800.0],["2024-04-24",40.34,40.89,40.0,40.3,1420100.0],["2024-04-25",39.97,40.67,39.48,40.63,878800.0],["2024-04-26",40.84,41.0,40.29,40.95,741800.0],["2024-04-29",41.17,41.36,40.77,40.85,1338000.0],["2024-04-30",40.59,40.91,40.08,40.33,1095000.0],["2024-05-01",40.43,41.06,40.01,40.41,1087900.0],["2024-05-02",40.78,41.35,40.36,41.24,1652600.0],["2024-05-03",39.13,39.43,37.83,38.9,4832100.0],["2024-05-06",39.76,39.81,38.6,39.01,1678800.0],["2024-05-07",38.87,39.27,38.16,38.51,1743200.0],["2024-05-08",38.28,38.69,38.18,38.35,996800.0],["2024-05-09",38.45,39.1,38.39,39.03,809600.0],["2024-05-10",39.24,39.26,38.43,38.65,728900.0],["2024-05-13",38.8,39.16,38.47,38.76,823700.0],["2024-05-14",39.18,39.18,38.43,38.75,997300.0],["2024-05-15",39.0,39.03,38.32,38.41,1133200.0],["2024-05-16",38.47,38.89,38.08,38.26,1229200.0],["2024-05-17",38.42,38.6,38.14,38.35,818800.0],["2024-05-20",38.46,39.0,38.44,38.99,852800.0],["2024-05-21",38.87,40.88,38.87,40.88,1590600.0],["2024-05-22",40.83,40.88,40.07,40.75,969600.0],["2024-05-23",40.77,40.98,40.2,40.25,925900.0],["2024-05-24",40.45,42.14,40.28,41.96,1764300.0],["2024-05-28",42.15,42.91,41.92,42.21,1676700.0],["2024-05-29",41.82,41.98,41.3,41.41,917400.0],["2024-05-30",41.6,42.49,41.52,42.25,1206700.0],["2024-05-31",42.3,43.43,41.94,43.4,1662700.0],["2024-06-03",44.0,44.47,42.8,43.6,1781700.0],["2024-06-04",43.28,43.65,41.97,42.87,1916400.0],["2024-06-05",42.92,44.75,42.87,44.56,1794600.0],["2024-06-06",43.94,44.89,43.94,44.34,2209100.0],["2024-06-07",44.05,44.45,43.66,44.23,1757900.0],["2024-06-10",43.81,44.71,43.53,44.45,1100200.0],["2024-06-11",44.16,44.45,43.64,44.43,1071600.0],["2024-06-12",45.0,45.6,44.52,45.1,1862200.0],["2024-06-13",44.93,45.1,43.71,44.35,1754500.0],["2024-06-14",43.78,44.89,43.78,44.64,1474500.0],["2024-06-17",44.55,45.49,44.34,45.02,1215600.0],["2024-06-18",44.98,45.61,44.79,45.35,1511900.0],["2024-06-20",45.35,45.75,44.46,44.71,1330500.0],["2024-06-21",44.5,45.28,44.01,45.02,2052200.0],["2024-06-24",45.13,45.68,44.64,44.75,1269300.0],["2024-06-25",44.72,44.73,43.78,44.01,1615900.0],["2024-06-26",43.74,43.88,42.69,43.61,1617500.0],["2024-06-27",43.79,44.08,42.99,43.05,1216300.0],["2024-06-28",43.46,43.92,42.95,43.55,6868400.0],["2024-07-01",43.91,43.99,42.91,43.24,1406500.0],["2024-07-02",43.7,43.7,42.77,43.22,988400.0],["2024-07-03",43.27,44.39,43.27,44.14,733300.0],["2024-07-05",43.93,44.66,43.75,44.32,1109500.0],["2024-07-08",44.5,44.99,44.11,44.21,1421400.0],["2024-07-09",44.04,44.62,43.67,43.68,1520500.0],["2024-07-10",43.86,44.88,43.57,44.77,1007500.0],["2024-07-11",45.62,46.79,45.56,46.55,2060900.0],["2024-07-12",47.1,48.47,46.82,47.64,2304100.0],["2024-07-15",48.05,49.23,47.94,48.46,2872700.0],["2024-07-16",48.97,50.63,48.97,50.26,2746300.0],["2024-07-17",50.45,51.64,48.59,48.68,3305600.0],["2024-07-18",48.68,49.39,47.68,48.0,1644100.0],["2024-07-19",47.98,48.43,47.38,47.78,988400.0],["2024-07-22",48.07,48.77,47.61,48.56,1131500.0],["2024-07-23",48.59,49.92,48.37,49.4,1148200.0],["2024-07-24",48.69,49.23,47.14,47.16,1907800.0],["2024-07-25",47.54,48.6,46.62,47.61,1514000.0],["2024-07-26",48.67,48.86,47.83,48.18,1056100.0],["2024-07-29",48.31,48.43,47.37,47.67,1001300.0],["2024-07-30",48.0,48.21,46.3,46.93,1260500.0],["2024-07-31",47.59,49.09,47.28,48.1,1767800.0],["2024-08-01",48.0,49.13,46.62,47.47,2429800.0],["2024-08-02",46.53,49.92,46.1,47.5,3197600.0],["2024-08-05",45.0,46.85,43.48,46.22,2393700.0],["2024-08-06",46.4,47.33,45.87,46.51,1397200.0],["2024-08-07",47.36,47.6,46.08,46.71,1631900.0],["2024-08-08",47.28,49.3,46.94,48.9,1267800.0],["2024-08-09",49.02,49.26,47.64,48.59,1118400.0],["2024-08-12",48.61,48.67,47.5,48.12,971600.0],["2024-08-13",48.51,49.17,47.78,48.39,1400200.0],["2024-08-14",48.48,48.87,48.1,48.83,1683200.0],["2024-08-15",49.95,50.17,49.04,49.2,1486000.0],["2024-08-16",49.0,49.0,48.1,48.43,1545600.0],["2024-08-19",48.45,48.83,48.09,48.6,1185000.0],["2024-08-20",48.59,49.12,48.14,48.32,849300.0],["2024-08-21",48.42,49.25,48.21,49.22,915300.0],["2024-08-22",49.02,49.38,48.59,48.73,618200.0],["2024-08-23",49.13,50.2,48.63,49.62,994900.0],["2024-08-26",49.9,50.1,49.12,49.22,998800.0],["2024-08-27",48.88,49.72,48.6,49.55,970200.0],["2024-08-28",49.41,49.74,48.92,49.26,838000.0],["2024-08-29",49.66,50.48,49.24,49.82,1096400.0],["2024-08-30",49.87,50.18,49.24,50.07,622900.0],["2024-09-03",49.5,49.94,47.21,47.32,1245000.0],["2024-09-04",47.06,47.25,46.39,46.92,1492800.0],["2024-09-05",46.87,47.16,46.18,46.27,1073700.0],["2024-09-06",46.11,46.51,43.54,44.04,2241400.0],["2024-09-09",44.23,44.82,43.91,44.15,1456400.0],["2024-09-10",44.09,44.38,43.56,43.95,1146100.0],["2024-09-11",43.64,44.92,43.15,44.43,1505200.0],["2024-09-12",44.74,45.28,44.21,44.9,841100.0],["2024-09-13",45.53,46.11,45.38,45.89,844300.0],["2024-09-16",45.97,46.42,45.68,46.18,826900.0],["2024-09-17",46.53,46.79,45.7,46.21,1810900.0],["2024-09-18",46.41,46.87,45.62,45.91,1480900.0],["2024-09-19",47.11,47.48,46.26,47.45,1947400.0],["2024-09-20",47.26,47.78,47.07,47.19,3128400.0],["2024-09-23",47.49,47.98,46.47,46.65,1531800.0],["2024-09-24",46.98,47.34,46.05,46.28,1504900.0],["2024-09-25",46.3,46.45,45.52,45.71,1988500.0],["2024-09-26",46.26,47.42,46.07,47.34,2531800.0],["2024-09-27",47.63,48.03,47.31,47.89,1028500.0],["2024-09-30",47.63,47.93,47.16,47.71,1455800.0],["2024-10-01",47.59,47.59,46.51,46.92,1129400.0],["2024-10-02",46.79,47.8,46.57,47.62,906000.0],["2024-10-03",47.4,49.33,47.4,49.05,1657800.0],["2024-10-04",50.0,50.07,49.22,49.97,2061100.0],["2024-10-07",49.8,51.54,49.56,50.64,2072800.0],["2024-10-08",50.58,51.4,49.67,50.43,2219800.0],["2024-10-09",50.75,51.2,50.16,50.41,1530600.0],["2024-10-10",49.95,50.19,49.43,49.98,1184500.0],["2024-10-11",49.81,51.17,49.81,51.06,1208900.0],["2024-10-14",51.13,51.67,51.01,51.61,921200.0],["2024-10-15",51.36,51.41,50.32,50.47,947000.0],["2024-10-16",51.26,55.75,51.16,54.61,5958200.0],["2024-10-17",54.5,55.05,53.28,53.88,2563300.0],["2024-10-18",54.32,55.25,53.71,55.0,3111600.0],["2024-10-21",54.94,55.86,53.73,53.86,1743900.0],["2024-10-22",55.31,55.42,53.54,53.67,1571100.0],["2024-10-23",53.5,54.42,52.09,52.83,1405100.0],["2024-10-24",52.83,53.1,52.12,52.38,720300.0],["2024-10-25",52.93,53.17,51.81,52.28,1381900.0],["2024-10-28",52.73,53.64,52.34,53.63,2858900.0],["2024-10-29",53.25,53.56,52.83,53.2,1586100.0],["2024-10-30",53.04,53.97,53.04,53.1,1295900.0],["2024-10-31",52.81,53.03,51.93,52.28,1653700.0],["2024-11-01",52.86,53.63,52.49,52.89,1258900.0],["2024-11-04",52.56,53.47,52.08,52.81,1637600.0],["2024-11-05",52.85,54.7,52.73,54.59,2579700.0],["2024-11-06",56.93,60.1,56.43,58.74,6247900.0],["2024-11-07",58.5,59.84,58.27,58.93,3615700.0],["2024-11-08",50.76,52.3,48.56,50.93,12423500.0],["2024-11-11",50.6,52.27,49.72,49.82,3946900.0],["2024-11-12",49.79,49.94,47.72,48.5,2787000.0],["2024-11-13",48.55,50.66,48.43,50.33,3491200.0],["2024-11-14",50.83,51.2,49.99,50.8,4172900.0],["2024-11-15",50.9,53.33,50.66,51.92,3697000.0],["2024-11-18",52.28,53.04,51.52,52.95,2404500.0],["2024-11-19",52.09,52.75,50.44,52.67,2709300.0],["2024-11-20",52.94,53.09,51.69,52.53,1910700.0],["2024-11-21",53.02,55.01,52.8,54.72,2479900.0],["2024-11-22",54.96,55.92,54.73,55.79,2718100.0],["2024-11-25",56.58,57.34,55.85,56.04,2849800.0],["2024-11-26",55.7,56.41,54.88,55.93,1318300.0],["2024-11-27",56.25,56.84,54.31,55.25,1607400.0],["2024-11-29",55.77,56.55,55.45,56.13,1142600.0],["2024-12-02",56.16,56.27,55.11,55.11,1398200.0],["2024-12-03",54.96,55.64,53.35,54.7,1972400.0],["2024-12-04",54.83,56.94,54.75,56.05,3240000.0],["2024-12-05",56.79,57.32,55.86,55.97,2391400.0],["2024-12-06",56.32,56.36,55.08,55.79,1419400.0],["2024-12-09",56.08,56.26,54.87,55.26,1151700.0],["2024-12-10",55.23,56.06,54.97,55.19,1551600.0],["2024-12-11",55.73,56.26,55.1,55.83,1559800.0],["2024-12-12",55.6,56.06,55.31,55.42,1196800.0],["2024-12-13",55.18,55.64,54.55,54.64,1631400.0],["2024-12-16",54.6,55.05,54.21,54.63,2556100.0],["2024-12-17",54.12,54.78,53.2,53.45,2867100.0],["2024-12-18",53.19,53.6,49.85,50.11,3284900.0],["2024-12-19",51.14,51.59,49.66,50.08,1826300.0],["2024-12-20",49.4,51.23,49.1,50.34,3455500.0],["2024-12-23",50.07,50.41,49.64,50.22,1251700.0],["2024-12-24",50.3,50.71,49.97,50.69,565000.0],["2024-12-26",50.43,50.8,49.95,50.67,1149400.0],["2024-12-27",50.15,50.86,49.63,50.06,1493600.0],["2024-12-30",49.47,49.83,48.92,49.34,1413100.0],["2024-12-31",49.48,49.62,48.72,49.32,1097600.0],["2025-01-02",49.74,50.19,48.96,49.27,1075000.0],["2025-01-03",49.43,51.18,49.3,51.0,1612800.0],["2025-01-06",51.43,52.71,51.32,51.68,2183400.0],["2025-01-07",52.0,52.36,50.02,50.54,2223300.0],["2025-01-08",50.05,50.31,48.58,49.32,3107300.0],["2025-01-10",48.91,49.27,48.17,48.23,2101900.0],["2025-01-13",47.51,48.35,47.37,48.11,2183600.0],["2025-01-14",48.6,48.99,47.99,48.73,1685300.0],["2025-01-15",50.0,50.07,49.06,49.28,1794900.0],["2025-01-16",49.15,49.52,48.6,49.51,3020500.0],["2025-01-17",50.18,50.41,48.93,50.39,4732100.0],["2025-01-21",51.0,53.59,50.63,53.52,3462300.0],["2025-01-22",54.28,54.69,53.5,54.26,2167200.0],["2025-01-23",53.86,56.5,53.61,55.28,2860000.0],["2025-01-24",55.23,55.38,54.02,54.57,1970700.0],["2025-01-27",52.34,52.34,45.58,46.34,6043900.0],["2025-01-28",47.53,47.88,45.91,46.54,3342800.0],["2025-01-29",46.95,48.79,46.91,48.1,3704300.0],["2025-01-30",49.08,49.08,48.06,48.54,2070500.0],["2025-01-31",48.92,49.44,47.69,48.21,2717700.0],["2025-02-03",45.73,47.54,45.51,47.14,2287700.0],["2025-02-04",46.51,47.69,46.34,47.64,1924500.0],["2025-02-05",47.02,48.32,47.02,47.77,2441400.0],["2025-02-06",48.69,50.14,47.72,48.8,2166300.0],["2025-02-07",48.96,50.45,48.96,49.34,3178000.0],["2025-02-10",49.59,50.47,49.4,50.14,1402300.0],["2025-02-11",49.5,49.6,47.52,47.86,2601100.0],["2025-02-12",46.89,47.72,46.29,46.36,3192800.0],["2025-02-13",46.75,46.75,44.3,44.93,6428400.0],["2025-02-14",45.07,45.31,42.94,43.4,7144300.0],["2025-02-18",41.65,42.5,38.37,39.75,9900400.0],["2025-02-19",39.4,39.98,38.51,39.53,5253300.0],["2025-02-20",40.01,40.28,39.13,39.83,4492600.0],["2025-02-21",40.59,40.65,37.6,37.73,4140900.0],["2025-02-24",38.08,38.38,37.1,37.16,2793000.0],["2025-02-25",37.16,37.79,36.0,36.81,4121900.0],["2025-02-26",37.37,38.07,36.89,37.71,3442500.0],["2025-02-27",37.69,38.42,37.05,37.34,2423300.0],["2025-02-28",37.07,38.3,37.06,38.03,3619800.0],["2025-03-03",38.72,38.84,36.54,36.92,3479200.0],["2025-03-04",36.0,37.13,35.39,35.93,3592100.0],["2025-03-05",36.23,37.13,35.52,37.06,3491900.0],["2025-03-06",36.21,36.99,35.42,36.58,3463300.0],["2025-03-07",36.25,36.6,35.1,36.14,3625700.0],["2025-03-10",35.13,35.45,34.01,34.29,4956200.0],["2025-03-11",34.84,36.32,34.72,35.6,3775300.0],["2025-03-12",36.16,36.47,35.19,35.57,3322400.0],["2025-03-13",35.45,35.83,34.56,34.94,2344200.0],["2025-03-14",35.61,36.9,35.55,36.81,2861400.0],["2025-03-17",36.46,37.71,36.34,37.35,1997800.0],["2025-03-18",37.0,37.29,36.65,37.2,2335500.0],["2025-03-19",37.28,38.6,37.15,38.24,2250800.0],["2025-03-20",37.72,38.48,37.65,37.67,1776500.0],["2025-03-21",36.99,37.87,36.9,37.66,5006300.0],["2025-03-24",38.38,39.14,38.22,38.92,2617800.0],["2025-03-25",38.94,39.13,38.52,38.74,1783200.0],["2025-03-26",38.57,38.85,37.54,37.74,2415400.0],["2025-03-27",37.49,37.65,36.96,37.16,1613300.0],["2025-03-28",36.75,37.05,35.78,36.19,2236600.0],["2025-03-31",35.27,35.9,34.69,35.82,2064100.0],["2025-04-01",35.68,36.36,34.97,36.35,2543200.0],["2025-04-02",35.54,37.49,35.46,37.22,2432200.0],["2025-04-03",35.2,35.64,33.85,33.97,2804800.0],["2025-04-04",32.56,32.62,29.75,31.02,4643000.0],["2025-04-07",29.7,33.25,29.2,31.55,4418100.0],["2025-04-08",33.08,33.2,30.31,30.86,3042900.0],["2025-04-09",30.56,35.16,30.32,34.73,3456300.0],["2025-04-10",33.31,34.17,32.16,33.07,2666400.0],["2025-04-11",32.99,33.66,32.23,33.28,3873800.0],["2025-04-14",34.08,34.44,32.74,33.61,1617800.0],["2025-04-15",33.52,34.28,33.52,33.99,1484100.0],["2025-04-16",33.64,34.35,33.03,33.55,2098500.0],["2025-04-17",33.77,34.22,33.29,33.96,1746700.0],["2025-04-21",33.7,33.92,32.45,33.01,2499900.0],["2025-04-22",33.74,34.34,33.55,33.88,2380100.0],["2025-04-23",35.49,35.96,34.38,34.44,2383700.0],["2025-04-24",34.39,35.83,34.36,35.6,3355000.0],["2025-04-25",35.0,35.82,34.82,35.56,2321000.0],["2025-04-28",35.52,35.94,34.7,35.02,2758600.0],["2025-04-29",35.03,35.32,34.64,35.07,1747400.0],["2025-04-30",33.94,34.98,33.82,34.89,2402700.0],["2025-05-01",35.8,36.41,35.43,35.78,3922600.0],["2025-05-02",37.55,37.55,34.69,35.77,5549400.0],["2025-05-05",35.59,35.69,34.4,34.42,3128600.0],["2025-05-06",34.34,35.35,34.28,35.11,2829300.0],["2025-05-07",35.08,35.28,34.45,34.81,2538500.0],["2025-05-08",35.43,36.12,35.1,35.61,2023400.0],["2025-05-09",35.82,35.91,35.14,35.86,2521300.0],["2025-05-12",37.6,37.88,37.04,37.53,3177300.0],["2025-05-13",37.69,39.31,37.68,38.77,3564200.0],["2025-05-14",38.76,39.0,38.17,38.72,2405600.0],["2025-05-15",38.17,38.67,37.96,38.53,2405700.0],["2025-05-16",38.74,38.75,37.94,38.48,2259700.0],["2025-05-19",37.74,38.37,37.49,37.9,1570600.0],["2025-05-20",38.12,38.83,37.93,38.35,2533300.0],["2025-05-21",37.95,38.17,37.34,37.88,2530800.0],["2025-05-22",37.62,38.19,37.48,37.58,2560000.0],["2025-05-23",37.66,41.33,37.66,41.04,8254000.0],["2025-05-27",42.25,43.86,41.42,43.54,9138800.0],["2025-05-28",43.55,43.74,42.08,42.44,5086000.0],["2025-05-29",42.8,43.08,41.19,42.16,4645700.0],["2025-05-30",41.96,42.24,41.07,41.58,2566000.0],["2025-06-02",41.57,41.58,40.41,41.15,3078800.0],["2025-06-03",42.49,43.69,42.09,43.39,5073700.0],["2025-06-04",43.2,43.76,42.76,42.89,2938800.0],["2025-06-05",42.96,43.31,42.38,42.95,2310500.0],["2025-06-06",43.47,44.56,43.17,44.43,4377500.0],["2025-06-09",45.33,46.3,45.08,45.14,4855900.0],["2025-06-10",45.2,46.16,44.59,44.87,3155100.0],["2025-06-11",45.04,49.94,44.72,49.79,11845700.0],["2025-06-12",48.71,49.54,48.25,48.39,5106500.0],["2025-06-13",47.55,48.82,47.15,48.28,3745000.0],["2025-06-16",48.55,51.55,48.55,50.84,7060400.0],["2025-06-17",50.38,51.2,49.32,49.88,5047300.0],["2025-06-18",50.0,51.18,49.57,50.04,3578400.0],["2025-06-20",50.35,50.84,49.49,49.64,8491200.0],["2025-06-23",49.61,50.16,48.12,49.11,3719200.0],["2025-06-24",50.24,51.67,49.64,51.24,4885400.0],["2025-06-25",51.54,51.77,49.67,49.75,3448400.0],["2025-06-26",50.28,51.46,50.1,51.38,3945200.0],["2025-06-27",51.51,51.91,50.83,51.42,7329000.0],["2025-06-30",51.63,51.87,50.94,51.27,1942100.0],["2025-07-01",51.0,51.18,49.57,50.31,4247000.0],["2025-07-02",50.51,51.56,50.25,51.48,2801800.0],["2025-07-03",52.0,53.64,51.87,52.76,2263100.0],["2025-07-07",52.49,53.18,51.46,52.19,2531100.0],["2025-07-08",52.38,52.42,50.75,51.23,3113800.0],["2025-07-09",51.82,51.95,50.99,51.64,2015300.0],["2025-07-10",51.66,52.23,50.92,52.04,3522500.0],["2025-07-11",52.25,52.48,51.6,52.27,2468300.0],["2025-07-14",52.14,54.09,51.85,53.81,2958000.0],["2025-07-15",53.93,54.05,52.92,52.95,2196300.0],["2025-07-16",52.82,53.59,52.32,53.52,2812900.0],["2025-07-17",53.75,54.76,53.58,53.93,2828200.0],["2025-07-18",54.19,55.12,53.79,54.95,3114500.0],["2025-07-21",55.22,55.56,54.0,54.03,2709900.0],["2025-07-22",54.05,54.36,52.27,54.04,2919000.0],["2025-07-23",54.78,56.01,54.35,55.64,2880000.0],["2025-07-24",55.05,56.13,55.05,55.62,2766800.0],["2025-07-25",56.23,56.79,55.79,56.61,2821200.0],["2025-07-28",57.0,57.0,55.94,56.23,2542600.0],["2025-07-29",57.38,57.5,55.87,55.99,3155700.0],["2025-07-30",56.0,56.66,55.4,56.03,3633000.0],["2025-07-31",55.8,57.0,55.5,56.77,4162500.0],["2025-08-01",42.35,42.49,37.62,41.42,25544500.0],["2025-08-04",41.61,41.66,39.69,39.99,7573400.0],["2025-08-05",40.41,41.73,40.03,41.25,5472200.0],["2025-08-06",41.14,44.04,41.14,43.91,6989100.0],["2025-08-07",44.58,45.23,42.89,44.13,4714000.0],["2025-08-08",44.54,44.57,41.88,41.89,5135100.0],["2025-08-11",42.25,42.67,39.68,41.67,6130700.0],["2025-08-12",41.84,43.73,41.41,43.46,3631600.0],["2025-08-13",43.58,43.65,41.91,42.65,3975700.0],["2025-08-14",42.5,42.53,41.35,41.55,3880600.0],["2025-08-15",42.21,42.25,41.07,41.88,4073500.0],["2025-08-18",41.65,42.23,41.51,42.12,2617100.0],["2025-08-19",42.14,42.28,41.04,41.27,4002000.0],["2025-08-20",41.0,41.18,39.95,40.88,5769900.0],["2025-08-21",40.55,41.13,40.46,41.04,4924100.0],["2025-08-22",41.56,42.91,41.28,41.55,3060000.0],["2025-08-25",41.29,41.85,40.76,41.25,4739600.0],["2025-08-26",41.25,41.78,41.05,41.41,4004300.0],["2025-08-27",41.0,41.31,40.38,41.1,2835800.0],["2025-08-28",41.38,42.02,41.09,41.61,2716500.0],["2025-08-29",41.55,41.6,40.49,41.02,2405200.0],["2025-09-02",40.25,42.27,39.66,41.74,5208400.0],["2025-09-03",41.76,43.94,41.76,42.87,5179500.0],["2025-09-04",42.8,42.91,40.51,41.47,4877600.0],["2025-09-05",41.73,41.73,40.37,41.57,2995200.0],["2025-09-08",41.59,41.72,40.79,40.81,3506100.0],["2025-09-09",41.12,41.17,40.24,40.71,3147100.0],["2025-09-10",41.0,41.72,41.0,41.36,2037400.0],["2025-09-11",41.24,41.71,40.91,41.31,2449700.0],["2025-09-12",41.05,41.48,40.85,41.01,2445000.0],["2025-09-15",41.33,41.73,40.74,41.48,2196700.0],["2025-09-16",41.52,41.81,40.4,40.79,2565800.0],["2025-09-17",40.88,41.19,39.86,40.34,2788700.0],["2025-09-18",41.13,42.83,40.5,42.42,4604700.0],["2025-09-19",42.56,44.83,42.14,44.6,11288200.0],["2025-09-22",44.17,44.93,43.51,44.75,3142600.0],["2025-09-23",44.92,45.1,43.79,44.03,3203400.0],["2025-09-24",44.55,45.54,43.71,43.75,2588500.0],["2025-09-25",42.54,42.87,41.8,42.4,3863100.0],["2025-09-26",42.71,42.84,42.06,42.17,2250800.0],["2025-09-29",42.5,43.15,42.34,42.64,3021800.0],["2025-09-30",42.63,43.06,41.53,42.07,3302000.0],["2025-10-01",41.84,43.3,41.61,42.86,3202300.0],["2025-10-02",43.17,43.8,42.64,43.47,2972200.0],["2025-10-03",43.62,43.82,42.53,43.13,3082300.0],["2025-10-06",43.58,44.62,43.45,43.93,3201100.0],["2025-10-07",44.11,44.55,42.12,42.92,2683000.0],["2025-10-08",42.78,44.44,42.56,44.04,2255100.0],["2025-10-09",43.49,44.22,43.0,43.51,2818900.0],["2025-10-10",44.02,45.93,43.47,43.98,5373200.0],["2025-10-13",44.99,47.74,44.77,47.22,5309800.0],["2025-10-14",45.96,49.0,45.81,48.23,4685800.0],["2025-10-15",49.65,52.05,49.12,50.73,8106300.0],["2025-10-16",51.77,51.95,47.59,48.46,4707900.0],["2025-10-17",47.68,48.52,46.57,46.65,3409600.0],["2025-10-20",47.65,48.18,47.07,47.88,2810300.0],["2025-10-21",49.92,51.0,47.41,48.79,9262900.0],["2025-10-22",48.0,48.81,45.34,46.45,4636300.0],["2025-10-23",46.55,48.0,46.54,47.67,2554400.0],["2025-10-24",48.47,49.27,48.39,48.95,2753700.0],["2025-10-27",49.35,49.96,48.45,48.5,2600700.0],["2025-10-28",49.31,50.9,49.04,50.01,4110700.0],["2025-10-29",49.75,50.15,48.65,49.31,2863000.0],["2025-10-30",48.04,49.45,47.98,48.79,2511100.0],["2025-10-31",48.98,49.3,47.77,48.77,2294800.0],["2025-11-03",49.03,49.67,47.1,48.05,3150000.0],["2025-11-04",46.44,47.2,45.98,46.22,4601700.0],["2025-11-05",46.83,47.84,46.41,47.41,2663100.0],["2025-11-06",47.4,47.61,44.39,44.58,5335400.0],["2025-11-07",46.27,46.41,42.75,45.72,7929500.0],["2025-11-10",47.1,47.32,43.85,45.59,5400200.0],["2025-11-11",44.9,45.94,44.38,45.35,3214800.0],["2025-11-12",45.64,47.34,45.45,45.73,3075900.0],["2025-11-13",45.2,45.6,42.2,43.04,4435400.0],["2025-11-14",41.72,43.73,41.5,42.39,3092800.0],["2025-11-17",42.41,42.59,40.7,41.12,3844500.0],["2025-11-18",40.59,41.73,40.52,41.13,2478200.0],["2025-11-19",41.36,42.15,41.18,41.62,2372000.0],["2025-11-20",42.79,43.6,40.48,40.55,2892500.0],["2025-11-21",40.55,40.87,39.58,40.05,3035300.0],["2025-11-24",40.14,41.31,39.5,41.22,3170200.0],["2025-11-25",41.33,42.01,40.72,41.84,2737100.0],["2025-11-26",42.1,42.94,41.88,42.41,3473800.0],["2025-11-28",42.77,43.42,42.42,42.93,1192900.0],["2025-12-01",42.21,43.24,42.08,42.4,2453800.0],["2025-12-02",42.8,43.02,41.85,42.65,2325300.0],["2025-12-03",42.77,44.2,42.64,44.05,2705700.0],["2025-12-04",43.7,46.0,43.57,45.45,3319600.0],["2025-12-05",45.19,45.45,43.84,43.96,2496600.0],["2025-12-08",44.35,44.5,42.9,43.35,2291600.0],["2025-12-09",43.08,43.97,42.81,43.4,2306200.0],["2025-12-10",43.25,43.93,42.39,43.39,2677500.0],["2025-12-11",43.19,45.23,43.01,44.87,2681500.0],["2025-12-12",44.82,44.9,43.28,43.6,1833100.0],["2025-12-15",44.03,44.38,43.09,43.34,2623200.0],["2025-12-16",43.35,43.89,42.72,42.86,2095900.0],["2025-12-17",42.8,43.33,40.59,40.86,2943800.0],["2025-12-18",41.85,42.18,40.52,41.3,5281900.0],["2025-12-19",41.32,42.14,40.75,40.91,4665300.0],["2025-12-22",41.3,41.36,40.52,40.79,3063400.0],["2025-12-23",40.66,41.43,40.46,40.9,6183300.0],["2025-12-24",40.91,41.18,40.65,40.94,814500.0],["2025-12-26",40.91,41.12,40.62,40.82,1953800.0],["2025-12-29",40.4,40.85,40.18,40.4,3225000.0],["2025-12-30",40.63,40.82,40.02,40.3,2061000.0],["2025-12-31",40.3,40.31,39.33,39.63,2484400.0],["2026-01-02",40.22,41.71,40.22,41.7,2323900.0],["2026-01-05",42.97,44.64,42.81,44.62,4622400.0],["2026-01-06",44.6,44.91,44.08,44.86,2399200.0],["2026-01-07",44.9,44.9,43.84,44.4,2582000.0],["2026-01-08",44.47,44.97,43.22,43.44,2713700.0],["2026-01-09",44.58,45.5,44.15,44.29,2737400.0],["2026-01-12",43.88,45.33,43.56,44.54,2894100.0],["2026-01-13",44.58,45.24,44.16,44.31,2453700.0],["2026-01-14",44.3,44.63,43.44,44.3,2132900.0],["2026-01-15",44.79,45.25,43.41,43.44,2664200.0],["2026-01-16",43.54,44.57,42.96,43.97,2723400.0],["2026-01-20",43.08,43.96,42.79,42.97,3316300.0],["2026-01-21",43.7,44.84,43.41,44.8,2671300.0],["2026-01-22",45.23,45.99,44.73,45.61,1885500.0],["2026-01-23",45.6,45.99,45.02,45.58,1884400.0],["2026-01-26",45.96,46.82,45.46,45.69,3014300.0],["2026-01-27",45.99,46.35,45.63,45.99,1762600.0],["2026-01-28",46.22,47.11,45.45,46.78,2282100.0],["2026-01-29",47.07,47.37,45.22,46.96,2780600.0],["2026-01-30",46.17,47.27,45.54,46.19,2271300.0],["2026-02-02",46.0,47.19,45.92,46.88,2565600.0],["2026-02-03",47.3,48.2,45.12,46.4,2641500.0],["2026-02-04",46.45,47.11,44.11,45.66,2220200.0],["2026-02-05",45.4,46.34,44.71,44.97,2584400.0],["2026-02-06",45.96,47.72,45.75,46.92,3805600.0],["2026-02-09",47.3,48.66,47.0,48.25,2588900.0],["2026-02-10",48.32,49.18,47.92,48.13,2587700.0],["2026-02-11",49.0,49.88,47.16,47.34,2422300.0],["2026-02-12",47.59,48.51,45.0,45.67,2922800.0],["2026-02-13",45.55,46.21,44.64,45.48,2975500.0],["2026-02-17",45.82,49.2,45.8,48.57,5861400.0],["2026-02-18",48.96,51.07,48.64,50.64,4330400.0],["2026-02-19",50.92,53.73,50.79,52.84,5246100.0],["2026-02-20",53.15,54.26,52.26,53.69,4297700.0],["2026-02-23",53.35,53.42,50.25,51.63,4015300.0],["2026-02-24",51.05,53.23,50.74,53.1,3266500.0],["2026-02-25",53.63,53.85,52.76,53.55,2765700.0],["2026-02-26",53.89,54.05,51.16,52.09,2617100.0],["2026-02-27",51.5,52.35,50.68,52.31,2496000.0],["2026-03-02",51.38,51.97,50.68,50.91,2563700.0],["2026-03-03",48.83,49.44,47.59,48.8,2743100.0],["2026-03-04",49.42,49.42,47.82,48.15,1958000.0],["2026-03-05",47.52,47.52,45.46,46.18,2592600.0],["2026-03-06",45.0,45.51,44.29,45.08,2703800.0],["2026-03-09",44.0,46.26,43.27,45.82,3363000.0],["2026-03-10",45.8,46.1,44.82,44.96,2909100.0],["2026-03-11",44.77,45.22,44.28,44.6,2458800.0],["2026-03-12",43.79,44.0,42.46,43.48,2252800.0],["2026-03-13",43.77,44.16,42.75,43.02,1910500.0],["2026-03-16",43.64,44.53,43.49,43.83,1779500.0],["2026-03-17",44.0,45.05,43.87,44.66,2525000.0],["2026-03-18",44.52,46.25,44.5,45.64,2593800.0],["2026-03-19",44.91,47.9,44.5,47.87,3707800.0],["2026-03-20",47.71,48.0,44.09,44.92,4700400.0],["2026-03-23",46.04,48.32,46.04,46.96,3286400.0],["2026-03-24",46.52,47.93,46.5,47.47,2104300.0],["2026-03-25",48.34,48.9,47.55,47.94,2079600.0],["2026-03-26",47.27,48.44,46.25,46.38,2069200.0],["2026-03-27",46.21,46.51,44.86,45.74,3002600.0],["2026-03-30",46.08,46.17,43.69,43.78,2794500.0],["2026-03-31",44.55,46.72,44.45,46.65,2602600.0],["2026-04-01",47.4,48.82,47.27,47.55,2997400.0],["2026-04-02",46.15,47.72,45.94,47.14,1601500.0],["2026-04-06",47.0,47.67,46.57,46.98,1764800.0],["2026-04-07",46.73,47.82,46.73,47.72,1993100.0],["2026-04-08",49.99,50.8,48.66,49.15,2704200.0],["2026-04-09",49.13,49.8,48.79,49.07,1789600.0],["2026-04-10",49.49,49.8,48.97,49.21,1331300.0],["2026-04-13",48.98,49.74,48.8,49.56,1436300.0],["2026-04-14",50.21,50.25,49.13,49.27,1228400.0],["2026-04-15",49.04,49.63,48.45,48.56,1513600.0],["2026-04-16",48.87,49.07,47.6,47.88,1786900.0],["2026-04-17",49.0,49.69,48.0,48.56,2152100.0],["2026-04-20",48.16,48.46,47.86,48.1,1309500.0],["2026-04-21",48.1,48.52,46.63,47.14,1782400.0],["2026-04-22",47.85,48.45,46.88,47.87,2046900.0],["2026-04-23",48.0,48.3,46.83,47.62,1621600.0],["2026-04-24",47.88,49.07,47.35,48.23,2132900.0],["2026-04-27",48.46,51.82,48.46,51.68,3514600.0],["2026-04-28",50.85,51.2,49.76,50.53,2076200.0],["2026-04-29",50.44,52.07,50.0,51.76,2405900.0],["2026-04-30",52.2,53.69,52.09,53.35,2977100.0],["2026-05-01",53.42,53.78,52.47,53.0,1882800.0],["2026-05-04",52.95,53.87,52.15,52.49,1923500.0],["2026-05-05",53.35,53.72,52.26,52.99,2600700.0],["2026-05-06",53.02,54.65,52.99,54.2,3132600.0],["2026-05-07",54.34,54.53,50.3,51.08,4425400.0],["2026-05-08",46.15,46.15,42.75,43.31,11038600.0],["2026-05-11",43.06,44.68,42.62,43.69,3915100.0],["2026-05-12",43.22,45.25,42.67,44.73,4492000.0],["2026-05-13",44.84,46.84,43.95,45.03,4187700.0],["2026-05-14",45.22,45.87,44.9,45.49,2814800.0],["2026-05-15",44.91,45.32,44.0,44.36,2463200.0],["2026-05-18",44.42,44.89,43.59,44.35,3075000.0],["2026-05-19",44.03,44.03,41.6,42.53,4112500.0],["2026-05-20",42.8,43.86,42.01,43.43,2735300.0],["2026-05-21",43.12,44.73,42.87,44.59,3059400.0],["2026-05-22",44.88,45.64,44.45,44.87,2041000.0],["2026-05-26",45.54,46.94,45.3,46.86,2470000.0],["2026-05-27",47.0,47.68,46.08,47.3,2366100.0],["2026-05-28",47.0,47.53,46.47,46.97,2212800.0],["2026-05-29",46.88,46.91,45.24,45.76,2827000.0],["2026-06-01",45.22,47.0,45.1,46.55,2203600.0],["2026-06-02",47.0,50.75,46.78,49.34,3695400.0],["2026-06-03",49.04,50.7,48.68,50.16,3285100.0],["2026-06-04",50.0,50.66,49.6,50.41,1907700.0],["2026-06-05",49.85,50.12,46.75,47.56,2114000.0],["2026-06-08",47.58,49.68,47.12,49.52,2307000.0],["2026-06-09",49.85,51.55,47.54,49.48,3023600.0],["2026-06-10",48.95,49.5,46.7,46.84,2824100.0],["2026-06-11",47.36,50.38,47.31,50.15,3726200.0],["2026-06-12",50.64,51.63,50.01,50.76,2408700.0],["2026-06-15",51.9,52.02,50.11,50.47,2132300.0],["2026-06-16",50.76,51.84,50.33,50.65,1976200.0],["2026-06-17",51.05,53.64,50.83,51.92,3036000.0],["2026-06-18",52.73,53.92,51.85,53.66,7935200.0],["2026-06-22",53.62,54.79,52.83,54.42,2569600.0],["2026-06-23",52.94,54.14,51.59,53.37,2466100.0],["2026-06-24",53.69,54.46,53.01,53.17,2244300.0],["2026-06-25",53.69,54.4,52.3,53.62,2114000.0],["2026-06-26",53.28,54.55,51.96,53.64,4475900.0],["2026-06-29",53.5,54.24,52.55,53.73,1796700.0],["2026-06-30",53.68,53.93,52.04,52.39,2303700.0],["2026-07-01",51.9,51.94,49.95,50.35,2274500.0],["2026-07-02",50.89,51.98,49.0,49.45,2050300.0],["2026-07-06",49.9,51.53,49.9,51.46,1825031.310052],["2026-07-07",50.58,50.65,48.1,48.61,2837512.887939],["2026-07-08",47.98,49.755,47.81,49.51,2130649.009492],["2026-07-09",50.48,50.7335,49.805,50.21,1346876.827531],["2026-07-10",50.2,51,50.0645,50.74,1416535.743756],["2026-07-13",50.41,50.93,49.575,49.63,1616508.459835],["2026-07-14",50.81,51.18,49.89,51.12,1837194.236798],["2026-07-15",51.24,51.625,50.055,50.77,1499359.26769],["2026-07-16",49.93,50.59,49.35,49.51,1274342.670966],["2026-07-17",48.03,49.66,47.87,49.08,1280612.304991],["2026-07-20",49.5,50.375,49.02,49.49,2106280.155855],["2026-07-21",50.3,51.64,49.65,51.39,2168186.821045],["2026-07-22",50.91,51.88,50.6306,51.59,1823802.01279],["2026-07-23",51.23,53.42,51.03,53.26,3052185.161567],["2026-07-24",53.25,53.38,51.7,52.19,3311698.214641],["2026-07-27",52.6,52.96,50.52,51.7,1825797.633394],["2026-07-28",50.77,50.77,48.29,49.34,2344251.14346],["2026-07-29",48.88,49.3,46.77,46.83,2318780.388036],["2026-07-30",48.75,50.22,47.705,50.07,1839689.222936],["2026-07-31",51.23,51.28,49.37,50.17,2124248.467983],["2026-08-03",49.49,51.11,48.89,50.17,2186688.607132],["2026-08-04",51.27,51.82,50.33,51.54,2572289.069215],["2026-08-05",51.6,52.37,50.21,50.42,2972932.820316],["2026-08-06",50.5,50.73,48.575,48.75,4399282.63154],["2026-08-07",54.52,57.65,53.63,57,7957475.721372],["2026-08-10",57.06,57.93,54.24,54.39,1125916.953095],["2026-08-11",52.82,53.63,52.26,52.95,3597956.478067],["2026-08-12",53.52,53.7,51.8293,52.03,2288981.94649],["2026-08-13",52.14,52.57,51.09,52.33,1892573.688379],["2026-08-14",52.14,53.45,51.95,52.37,1635998.86905]]}