{"t":"HDB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-07-20",0.5925,0.606,0.5823,0.5991,35716000.0],["2001-07-23",0.6129,0.6334,0.6027,0.6334,8856000.0],["2001-07-24",0.6334,0.6395,0.6248,0.6248,8404000.0],["2001-07-25",0.6068,0.6129,0.5986,0.5986,3580000.0],["2001-07-26",0.5986,0.6027,0.5986,0.5986,3568000.0],["2001-07-27",0.5986,0.6048,0.5986,0.5986,1794000.0],["2001-07-30",0.6027,0.6027,0.5925,0.5966,4210000.0],["2001-07-31",0.6052,0.6129,0.5884,0.5986,1478000.0],["2001-08-01",0.6027,0.615,0.6027,0.6125,1774000.0],["2001-08-02",0.6085,0.6129,0.5974,0.6129,2448000.0],["2001-08-03",0.6089,0.6232,0.6089,0.6129,1152000.0],["2001-08-06",0.6129,0.6203,0.606,0.6129,1528000.0],["2001-08-07",0.615,0.6436,0.615,0.6313,2630000.0],["2001-08-08",0.6313,0.6538,0.6313,0.6477,3252000.0],["2001-08-09",0.6579,0.6943,0.6518,0.6681,2036000.0],["2001-08-10",0.6661,0.6681,0.6497,0.6505,364000.0],["2001-08-13",0.6497,0.6538,0.6456,0.6538,490000.0],["2001-08-14",0.6538,0.6559,0.6505,0.6554,648000.0],["2001-08-15",0.6497,0.6518,0.6089,0.617,2658000.0],["2001-08-16",0.617,0.6375,0.617,0.6334,780000.0],["2001-08-17",0.6395,0.6436,0.6293,0.6416,890000.0],["2001-08-20",0.6477,0.6538,0.6334,0.6518,610000.0],["2001-08-21",0.6518,0.6575,0.6477,0.6563,1550000.0],["2001-08-22",0.6579,0.6742,0.6559,0.6742,428000.0],["2001-08-23",0.6742,0.6865,0.6742,0.6832,1118000.0],["2001-08-24",0.6865,0.6865,0.6742,0.6742,1966000.0],["2001-08-27",0.6742,0.6742,0.6579,0.6579,2716000.0],["2001-08-28",0.6599,0.6616,0.6505,0.6534,1164000.0],["2001-08-29",0.6477,0.6538,0.6436,0.6497,2842000.0],["2001-08-30",0.6477,0.6477,0.6334,0.6416,2166000.0],["2001-08-31",0.6375,0.6428,0.6334,0.6334,160000.0],["2001-09-04",0.6293,0.6436,0.6273,0.6416,628000.0],["2001-09-05",0.6518,0.6947,0.6477,0.6885,2786000.0],["2001-09-06",0.6783,0.6783,0.664,0.664,826000.0],["2001-09-07",0.6947,0.7065,0.6742,0.7024,2928000.0],["2001-09-10",0.7,0.7,0.6832,0.6849,2006000.0],["2001-09-17",0.6232,0.6232,0.5374,0.5517,1706000.0],["2001-09-18",0.5578,0.5729,0.5312,0.5312,2168000.0],["2001-09-19",0.5312,0.5533,0.5312,0.5533,2356000.0],["2001-09-20",0.5537,0.5537,0.5312,0.5312,1232000.0],["2001-09-21",0.5108,0.5169,0.5067,0.5104,2790000.0],["2001-09-24",0.5312,0.5827,0.5312,0.568,1658000.0],["2001-09-25",0.5333,0.5333,0.5292,0.5312,2032000.0],["2001-09-26",0.5312,0.5374,0.5108,0.5353,1898000.0],["2001-09-27",0.5394,0.5455,0.5394,0.5394,2676000.0],["2001-09-28",0.5394,0.5721,0.5394,0.5639,1298000.0],["2001-10-01",0.5721,0.5721,0.566,0.5721,1470000.0],["2001-10-02",0.568,0.5762,0.568,0.5762,400000.0],["2001-10-03",0.5721,0.5782,0.557,0.557,2238000.0],["2001-10-04",0.5639,0.5758,0.5578,0.5741,1382000.0],["2001-10-05",0.5639,0.5721,0.5639,0.5721,820000.0],["2001-10-08",0.566,0.5733,0.566,0.5721,408000.0],["2001-10-09",0.568,0.5684,0.5578,0.5578,92000.0],["2001-10-10",0.5639,0.6129,0.5639,0.5946,1448000.0],["2001-10-11",0.6129,0.6955,0.6129,0.6947,2310000.0],["2001-10-12",0.6824,0.6824,0.6407,0.6477,448000.0],["2001-10-15",0.6518,0.6791,0.6477,0.6677,1208000.0],["2001-10-16",0.6677,0.6677,0.6395,0.6456,356000.0],["2001-10-17",0.6538,0.6538,0.6518,0.6538,1034000.0],["2001-10-18",0.6538,0.6538,0.6456,0.6456,566000.0],["2001-10-19",0.6456,0.6456,0.6375,0.6375,68000.0],["2001-10-22",0.6334,0.6334,0.6211,0.6211,124000.0],["2001-10-23",0.6191,0.6191,0.6129,0.6129,800000.0],["2001-10-24",0.6134,0.6134,0.6097,0.6097,1316000.0],["2001-10-25",0.6097,0.6097,0.5925,0.5946,1106000.0],["2001-10-26",0.5946,0.6354,0.5925,0.6285,556000.0],["2001-10-29",0.6366,0.6485,0.6334,0.6416,1388000.0],["2001-10-30",0.633,0.633,0.6068,0.6068,772000.0],["2001-10-31",0.6048,0.6256,0.6048,0.6219,250000.0],["2001-11-01",0.6129,0.6129,0.6048,0.6089,294000.0],["2001-11-02",0.6031,0.6031,0.6027,0.6027,1726000.0],["2001-11-05",0.6027,0.6027,0.5966,0.5966,392000.0],["2001-11-06",0.6007,0.6007,0.5986,0.5986,822000.0],["2001-11-07",0.5946,0.5946,0.57,0.5721,3110000.0],["2001-11-08",0.5721,0.5782,0.5721,0.5762,932000.0],["2001-11-09",0.5762,0.5843,0.5721,0.5762,1130000.0],["2001-11-12",0.5762,0.5762,0.5721,0.5721,156000.0],["2001-11-13",0.5721,0.5729,0.5619,0.5619,2594000.0],["2001-11-14",0.5619,0.5725,0.5619,0.568,1570000.0],["2001-11-15",0.5721,0.5884,0.5721,0.5831,5814000.0],["2001-11-16",0.5803,0.5843,0.5803,0.5823,644000.0],["2001-11-19",0.5843,0.5843,0.5819,0.5823,822000.0],["2001-11-20",0.5843,0.5864,0.5823,0.5823,3272000.0],["2001-11-21",0.5823,0.588,0.5803,0.5823,2486000.0],["2001-11-23",0.5721,0.5946,0.5692,0.5827,1938000.0],["2001-11-26",0.5803,0.5946,0.579,0.5946,3100000.0],["2001-11-27",0.5905,0.5925,0.5843,0.5843,1858000.0],["2001-11-28",0.5823,0.586,0.5803,0.5843,1404000.0],["2001-11-29",0.5803,0.5905,0.5803,0.5843,1188000.0],["2001-11-30",0.5843,0.5843,0.5794,0.5798,1122000.0],["2001-12-03",0.5798,0.5798,0.5798,0.5798,0.0],["2001-12-04",0.5839,0.5966,0.5823,0.5905,644000.0],["2001-12-05",0.5909,0.597,0.5909,0.597,252000.0],["2001-12-06",0.6007,0.6064,0.6007,0.6064,446000.0],["2001-12-07",0.6105,0.6125,0.6089,0.6109,1540000.0],["2001-12-10",0.6109,0.6293,0.6089,0.6109,1466000.0],["2001-12-11",0.6109,0.6166,0.6109,0.6129,3660000.0],["2001-12-12",0.615,0.6232,0.6129,0.6129,1334000.0],["2001-12-13",0.6129,0.6129,0.6121,0.6121,524000.0],["2001-12-14",0.6129,0.6129,0.6056,0.6129,1512000.0],["2001-12-17",0.6129,0.6358,0.6129,0.6252,492000.0],["2001-12-18",0.6252,0.6252,0.6129,0.6211,698000.0],["2001-12-19",0.6211,0.6252,0.6207,0.6211,112000.0],["2001-12-20",0.6129,0.6129,0.6089,0.6089,504000.0],["2001-12-21",0.6089,0.6089,0.6048,0.6048,478000.0],["2001-12-24",0.6027,0.6027,0.5884,0.5884,56000.0],["2001-12-26",0.5884,0.5986,0.5884,0.5986,60000.0],["2001-12-27",0.5986,0.5991,0.5966,0.5966,466000.0],["2001-12-28",0.5925,0.5925,0.5925,0.5925,664000.0],["2001-12-31",0.597,0.597,0.5946,0.5946,482000.0],["2002-01-02",0.5884,0.597,0.5884,0.597,210000.0],["2002-01-03",0.5905,0.5962,0.5843,0.5843,526000.0],["2002-01-04",0.5803,0.6007,0.568,0.568,1650000.0],["2002-01-07",0.5639,0.5639,0.55,0.5619,502000.0],["2002-01-08",0.566,0.566,0.5525,0.5619,446000.0],["2002-01-09",0.566,0.5966,0.566,0.5966,1576000.0],["2002-01-10",0.5986,0.5986,0.5946,0.595,104000.0],["2002-01-11",0.5925,0.6273,0.5925,0.624,1666000.0],["2002-01-14",0.6232,0.6313,0.6129,0.6211,510000.0],["2002-01-15",0.6211,0.6211,0.6211,0.6211,42000.0],["2002-01-16",0.617,0.6273,0.615,0.617,1438000.0],["2002-01-17",0.6334,0.6559,0.6334,0.6514,512000.0],["2002-01-18",0.6432,0.6432,0.6334,0.6334,44000.0],["2002-01-22",0.6334,0.6416,0.6334,0.6416,932000.0],["2002-01-23",0.6395,0.6416,0.6375,0.6383,288000.0],["2002-01-24",0.6334,0.6334,0.6142,0.6142,640000.0],["2002-01-25",0.615,0.615,0.615,0.615,200000.0],["2002-01-28",0.615,0.615,0.615,0.615,100000.0],["2002-01-29",0.6129,0.615,0.6129,0.615,522000.0],["2002-01-30",0.6129,0.615,0.6089,0.6113,678000.0],["2002-01-31",0.6158,0.6166,0.6109,0.6129,4098000.0],["2002-02-01",0.617,0.617,0.617,0.617,786000.0],["2002-02-04",0.617,0.6187,0.6146,0.617,568000.0],["2002-02-05",0.6187,0.6232,0.6117,0.6232,1618000.0],["2002-02-06",0.6203,0.6232,0.6199,0.6232,1526000.0],["2002-02-07",0.6211,0.6211,0.6129,0.6129,730000.0],["2002-02-08",0.6203,0.6232,0.6142,0.6187,2772000.0],["2002-02-11",0.6268,0.6268,0.6207,0.6207,340000.0],["2002-02-12",0.617,0.6252,0.617,0.6252,666000.0],["2002-02-13",0.6273,0.6273,0.6211,0.6273,994000.0],["2002-02-14",0.6252,0.6252,0.6211,0.6252,964000.0],["2002-02-15",0.6293,0.6338,0.6293,0.6334,236000.0],["2002-02-19",0.6293,0.6338,0.6293,0.6334,770000.0],["2002-02-20",0.6436,0.6816,0.6436,0.6726,966000.0],["2002-02-21",0.6599,0.689,0.6599,0.689,1672000.0],["2002-02-22",0.6939,0.6943,0.6796,0.6943,684000.0],["2002-02-25",0.6865,0.6926,0.6783,0.6898,332000.0],["2002-02-26",0.664,0.6681,0.6416,0.6595,182000.0],["2002-02-27",0.664,0.6865,0.6563,0.6861,384000.0],["2002-02-28",0.664,0.6845,0.6497,0.6579,980000.0],["2002-03-01",0.6661,0.6722,0.6497,0.6538,316000.0],["2002-03-04",0.6538,0.662,0.6497,0.6599,254000.0],["2002-03-05",0.6375,0.6522,0.6375,0.651,160000.0],["2002-03-06",0.6612,0.6653,0.6612,0.664,2090000.0],["2002-03-07",0.6742,0.6804,0.6644,0.6783,104000.0],["2002-03-08",0.6742,0.6742,0.6742,0.6742,238000.0],["2002-03-11",0.6559,0.6559,0.6436,0.6436,1040000.0],["2002-03-12",0.6456,0.6456,0.6436,0.6456,1068000.0],["2002-03-13",0.6477,0.6497,0.6477,0.6497,20000.0],["2002-03-14",0.6538,0.6538,0.6538,0.6538,124000.0],["2002-03-15",0.6538,0.6538,0.6403,0.6403,56000.0],["2002-03-18",0.6354,0.6534,0.6354,0.6407,396000.0],["2002-03-19",0.6416,0.6456,0.6416,0.6456,62000.0],["2002-03-20",0.6477,0.6477,0.6477,0.6477,8000.0],["2002-03-21",0.6416,0.6436,0.6375,0.6395,466000.0],["2002-03-22",0.6334,0.6432,0.6334,0.6432,2038000.0],["2002-03-25",0.6416,0.6416,0.6334,0.6334,62000.0],["2002-03-26",0.6334,0.6334,0.6232,0.6273,1180000.0],["2002-03-27",0.6334,0.6354,0.633,0.6354,420000.0],["2002-03-28",0.6334,0.6354,0.6232,0.6273,1008000.0],["2002-04-01",0.6252,0.6277,0.6232,0.6273,158000.0],["2002-04-02",0.6273,0.6293,0.626,0.626,1568000.0],["2002-04-03",0.6293,0.6342,0.6203,0.6273,186000.0],["2002-04-04",0.6293,0.6293,0.6252,0.6252,6000.0],["2002-04-05",0.6211,0.6358,0.6211,0.6232,310000.0],["2002-04-08",0.6129,0.617,0.6129,0.6166,1684000.0],["2002-04-09",0.6129,0.6252,0.6129,0.6252,866000.0],["2002-04-10",0.6293,0.6334,0.6293,0.6293,46000.0],["2002-04-11",0.6293,0.6293,0.6252,0.6252,282000.0],["2002-04-12",0.6273,0.6273,0.6252,0.6252,42000.0],["2002-04-15",0.6293,0.6293,0.5823,0.5921,1704000.0],["2002-04-16",0.5962,0.6023,0.5962,0.6023,1208000.0],["2002-04-17",0.6089,0.6191,0.6068,0.6191,924000.0],["2002-04-18",0.6252,0.6497,0.6252,0.6477,758000.0],["2002-04-19",0.6395,0.6395,0.6232,0.6248,388000.0],["2002-04-22",0.626,0.6334,0.626,0.6305,964000.0],["2002-04-23",0.6313,0.6322,0.6174,0.6322,312000.0],["2002-04-24",0.6232,0.6252,0.6138,0.6211,1070000.0],["2002-04-25",0.6211,0.6215,0.615,0.6154,140000.0],["2002-04-26",0.617,0.617,0.617,0.617,22000.0],["2002-04-29",0.617,0.6211,0.617,0.6207,82000.0],["2002-04-30",0.617,0.6232,0.6154,0.617,852000.0],["2002-05-01",0.6129,0.6211,0.6129,0.6129,324000.0],["2002-05-02",0.6129,0.6129,0.6129,0.6129,4000.0],["2002-05-03",0.6109,0.6129,0.6109,0.6129,266000.0],["2002-05-06",0.6129,0.6138,0.6129,0.6138,382000.0],["2002-05-07",0.6135,0.6172,0.6027,0.6032,1016000.0],["2002-05-08",0.6027,0.6151,0.6027,0.6069,96000.0],["2002-05-09",0.611,0.611,0.611,0.611,16000.0],["2002-05-10",0.6089,0.6106,0.6081,0.6089,344000.0],["2002-05-13",0.6151,0.6151,0.6027,0.6027,284000.0],["2002-05-14",0.5986,0.5986,0.5986,0.5986,12000.0],["2002-05-15",0.6007,0.6143,0.5846,0.5949,1514000.0],["2002-05-16",0.5949,0.6139,0.5904,0.6139,312000.0],["2002-05-17",0.6147,0.6325,0.6147,0.6321,516000.0],["2002-05-20",0.6321,0.6321,0.6131,0.6188,2114000.0],["2002-05-21",0.623,0.6234,0.6052,0.6139,2060000.0],["2002-05-22",0.6151,0.6151,0.5957,0.6027,2528000.0],["2002-05-23",0.6048,0.6184,0.6048,0.6184,1380000.0],["2002-05-24",0.6151,0.6254,0.6151,0.6217,2194000.0],["2002-05-28",0.623,0.6275,0.6131,0.625,1340000.0],["2002-05-29",0.6213,0.6213,0.6193,0.6193,154000.0],["2002-05-30",0.6201,0.6201,0.6131,0.6131,176000.0],["2002-05-31",0.6151,0.6151,0.6151,0.6151,56000.0],["2002-06-03",0.616,0.6172,0.6093,0.6093,44000.0],["2002-06-04",0.6027,0.6027,0.5904,0.5908,118000.0],["2002-06-05",0.5924,0.6065,0.5924,0.6065,704000.0],["2002-06-06",0.6027,0.6077,0.6003,0.6007,220000.0],["2002-06-07",0.578,0.5871,0.578,0.5871,102000.0],["2002-06-10",0.5941,0.611,0.5941,0.606,1568000.0],["2002-06-11",0.6069,0.6069,0.6069,0.6069,2000.0],["2002-06-12",0.611,0.6172,0.611,0.6172,126000.0],["2002-06-13",0.6172,0.6193,0.6164,0.6193,584000.0],["2002-06-14",0.6151,0.6193,0.6131,0.6193,1362000.0],["2002-06-17",0.6193,0.6193,0.6168,0.6193,612000.0],["2002-06-18",0.6193,0.6193,0.6151,0.6193,94000.0],["2002-06-19",0.6193,0.6193,0.6193,0.6193,0.0],["2002-06-20",0.6147,0.6193,0.6147,0.6193,6000.0],["2002-06-21",0.6188,0.6188,0.5677,0.5734,2104000.0],["2002-06-24",0.578,0.6089,0.578,0.5945,720000.0],["2002-06-25",0.5949,0.5986,0.5949,0.5986,4000.0],["2002-06-26",0.5982,0.5982,0.578,0.5883,758000.0],["2002-06-27",0.5891,0.5912,0.5677,0.5734,330000.0],["2002-06-28",0.5738,0.5771,0.5243,0.5326,1830000.0],["2002-07-01",0.5371,0.559,0.5371,0.5524,578000.0],["2002-07-02",0.5524,0.5528,0.5247,0.5326,3696000.0],["2002-07-03",0.5367,0.5503,0.5367,0.5487,4624000.0],["2002-07-05",0.5528,0.5528,0.5408,0.5482,362000.0],["2002-07-08",0.5482,0.5499,0.5478,0.5478,618000.0],["2002-07-09",0.5511,0.5511,0.5449,0.5449,264000.0],["2002-07-10",0.5449,0.5449,0.5379,0.5388,242000.0],["2002-07-11",0.5367,0.5416,0.5367,0.5416,72000.0],["2002-07-12",0.5445,0.5445,0.5421,0.5437,108000.0],["2002-07-15",0.5449,0.5449,0.5449,0.5449,860000.0],["2002-07-16",0.5421,0.5433,0.5421,0.5425,248000.0],["2002-07-17",0.5466,0.547,0.5416,0.5416,142000.0],["2002-07-18",0.5421,0.5511,0.5305,0.5305,982000.0],["2002-07-19",0.5305,0.5449,0.5305,0.5441,772000.0],["2002-07-22",0.5408,0.5462,0.5404,0.5462,830000.0],["2002-07-23",0.5466,0.5487,0.5445,0.5474,1144000.0],["2002-07-24",0.5367,0.5396,0.5367,0.5388,444000.0],["2002-07-25",0.5326,0.5388,0.5326,0.5388,1512000.0],["2002-07-26",0.5408,0.5718,0.5408,0.5718,3124000.0],["2002-07-29",0.5681,0.573,0.5677,0.573,884000.0],["2002-07-30",0.5718,0.5821,0.5697,0.578,1210000.0],["2002-07-31",0.58,0.58,0.5697,0.5767,266000.0],["2002-08-01",0.578,0.578,0.5738,0.5738,142000.0],["2002-08-02",0.5821,0.5821,0.58,0.5813,188000.0],["2002-08-05",0.578,0.578,0.5677,0.5677,40000.0],["2002-08-06",0.5677,0.5677,0.5648,0.5677,918000.0],["2002-08-07",0.5677,0.5685,0.5677,0.5685,676000.0],["2002-08-08",0.5718,0.578,0.5718,0.578,1080000.0],["2002-08-09",0.58,0.5862,0.58,0.5858,46000.0],["2002-08-12",0.5871,0.5904,0.5866,0.5871,102000.0],["2002-08-13",0.5871,0.5871,0.5871,0.5871,0.0],["2002-08-14",0.5883,0.5883,0.5883,0.5883,28000.0],["2002-08-15",0.5829,0.5829,0.578,0.5804,104000.0],["2002-08-16",0.5821,0.5821,0.58,0.58,316000.0],["2002-08-19",0.5821,0.5821,0.5615,0.5701,878000.0],["2002-08-20",0.5697,0.578,0.5697,0.578,120000.0],["2002-08-21",0.5759,0.58,0.5759,0.58,2048000.0],["2002-08-22",0.58,0.5871,0.5788,0.5871,728000.0],["2002-08-23",0.5862,0.5866,0.5862,0.5866,30000.0],["2002-08-26",0.5838,0.585,0.5838,0.5838,404000.0],["2002-08-27",0.5862,0.5887,0.5862,0.5862,128000.0],["2002-08-28",0.5883,0.5883,0.5879,0.5879,10000.0],["2002-08-29",0.592,0.5994,0.592,0.5994,336000.0],["2002-08-30",0.5986,0.599,0.5978,0.5982,962000.0],["2002-09-03",0.5986,0.5986,0.5986,0.5986,2000.0],["2002-09-04",0.5986,0.5986,0.5978,0.5978,422000.0],["2002-09-05",0.5982,0.6098,0.5982,0.6093,316000.0],["2002-09-06",0.6085,0.6085,0.6085,0.6085,10000.0],["2002-09-09",0.6069,0.6275,0.6069,0.6275,958000.0],["2002-09-10",0.6275,0.6275,0.6114,0.6168,1598000.0],["2002-09-11",0.6168,0.6275,0.6127,0.6193,1292000.0],["2002-09-12",0.6193,0.6193,0.611,0.611,140000.0],["2002-09-13",0.6027,0.6048,0.6027,0.604,442000.0],["2002-09-16",0.6065,0.6065,0.6023,0.604,122000.0],["2002-09-17",0.6193,0.6226,0.616,0.6164,278000.0],["2002-09-18",0.6193,0.6193,0.6118,0.6118,196000.0],["2002-09-19",0.6122,0.6151,0.6089,0.6089,402000.0],["2002-09-20",0.6089,0.6184,0.606,0.6184,404000.0],["2002-09-23",0.6106,0.611,0.6106,0.611,20000.0],["2002-09-24",0.5883,0.6048,0.5883,0.6015,668000.0],["2002-09-25",0.5986,0.5986,0.5945,0.5945,12000.0],["2002-09-26",0.5986,0.5986,0.5862,0.5862,9898000.0],["2002-09-27",0.5862,0.5862,0.5862,0.5862,118000.0],["2002-09-30",0.5858,0.5862,0.5858,0.5858,2110000.0],["2002-10-01",0.5825,0.5825,0.578,0.5804,150000.0],["2002-10-02",0.5817,0.5846,0.5809,0.5846,154000.0],["2002-10-03",0.5846,0.5846,0.5846,0.5846,0.0],["2002-10-04",0.5846,0.5846,0.5677,0.5705,1112000.0],["2002-10-07",0.5705,0.5705,0.5705,0.5705,0.0],["2002-10-08",0.578,0.578,0.578,0.578,4000.0],["2002-10-09",0.5821,0.585,0.58,0.5846,816000.0],["2002-10-10",0.5846,0.5846,0.5677,0.5833,2592000.0],["2002-10-11",0.5833,0.5875,0.5833,0.5833,148000.0],["2002-10-14",0.5821,0.5883,0.5821,0.5862,154000.0],["2002-10-15",0.5862,0.5862,0.5821,0.5833,432000.0],["2002-10-16",0.5784,0.5784,0.5759,0.5759,18000.0],["2002-10-17",0.5759,0.5759,0.5677,0.5677,322000.0],["2002-10-18",0.5697,0.5697,0.5499,0.5499,2842000.0],["2002-10-21",0.5499,0.5499,0.5499,0.5499,0.0],["2002-10-22",0.5511,0.5511,0.5243,0.5247,770000.0],["2002-10-23",0.5293,0.5388,0.5284,0.5363,106000.0],["2002-10-24",0.5396,0.5396,0.5396,0.5396,40000.0],["2002-10-25",0.5408,0.5573,0.5392,0.5499,588000.0],["2002-10-28",0.5524,0.5524,0.5482,0.5487,126000.0],["2002-10-29",0.5487,0.5487,0.5487,0.5487,0.0],["2002-10-30",0.5487,0.5532,0.5487,0.5507,772000.0],["2002-10-31",0.5491,0.5491,0.5454,0.547,1280000.0],["2002-11-01",0.5474,0.5511,0.5441,0.5511,384000.0],["2002-11-04",0.5528,0.5577,0.5528,0.5573,1564000.0],["2002-11-05",0.5573,0.5573,0.5491,0.5532,2552000.0],["2002-11-06",0.5536,0.5573,0.5536,0.5573,158000.0],["2002-11-07",0.5573,0.5573,0.5487,0.5549,700000.0],["2002-11-08",0.5532,0.5532,0.5503,0.5503,18000.0],["2002-11-11",0.5503,0.5503,0.5449,0.5449,114000.0],["2002-11-12",0.5367,0.5487,0.5243,0.5284,1514000.0],["2002-11-13",0.526,0.5355,0.526,0.5334,1246000.0],["2002-11-14",0.5309,0.5309,0.5293,0.5293,62000.0],["2002-11-15",0.5284,0.5284,0.521,0.5218,2204000.0],["2002-11-18",0.526,0.5288,0.5165,0.5165,780000.0],["2002-11-19",0.5206,0.5227,0.5181,0.5189,592000.0],["2002-11-20",0.5231,0.5231,0.5057,0.5057,2294000.0],["2002-11-21",0.5057,0.5181,0.502,0.5082,1130000.0],["2002-11-22",0.5099,0.5156,0.5032,0.5041,670000.0],["2002-11-25",0.5082,0.5206,0.5057,0.5078,1346000.0],["2002-11-26",0.5119,0.5297,0.5078,0.5181,2586000.0],["2002-11-27",0.514,0.5181,0.5082,0.5119,824000.0],["2002-11-29",0.5123,0.516,0.5057,0.5057,940000.0],["2002-12-02",0.5094,0.514,0.5057,0.5074,1904000.0],["2002-12-03",0.5099,0.5251,0.5099,0.5123,1110000.0],["2002-12-04",0.5173,0.5177,0.5136,0.5136,696000.0],["2002-12-05",0.5177,0.5185,0.5107,0.5107,1300000.0],["2002-12-06",0.5148,0.5305,0.5148,0.5231,360000.0],["2002-12-09",0.5202,0.5222,0.5165,0.5177,428000.0],["2002-12-10",0.516,0.5173,0.5119,0.5156,462000.0],["2002-12-11",0.5181,0.521,0.4892,0.5004,1066000.0],["2002-12-12",0.5045,0.5264,0.5045,0.5119,1390000.0],["2002-12-13",0.516,0.5321,0.516,0.5243,804000.0],["2002-12-16",0.5247,0.5421,0.5243,0.5379,1958000.0],["2002-12-17",0.5408,0.5408,0.5309,0.5375,1470000.0],["2002-12-18",0.5416,0.5532,0.5416,0.5491,3172000.0],["2002-12-19",0.5524,0.5677,0.5524,0.5594,324000.0],["2002-12-20",0.5615,0.5685,0.5615,0.5677,38000.0],["2002-12-23",0.5697,0.5759,0.5697,0.5738,344000.0],["2002-12-24",0.5697,0.5771,0.5668,0.5672,94000.0],["2002-12-26",0.5619,0.5635,0.5507,0.5635,136000.0],["2002-12-27",0.5639,0.5639,0.5516,0.5532,104000.0],["2002-12-30",0.5491,0.5495,0.5408,0.5449,1302000.0],["2002-12-31",0.5491,0.5557,0.5491,0.5557,292000.0],["2003-01-02",0.5557,0.561,0.5557,0.561,94000.0],["2003-01-03",0.561,0.561,0.561,0.561,0.0],["2003-01-06",0.5652,0.5697,0.5643,0.5697,72000.0],["2003-01-07",0.5697,0.5697,0.5648,0.5648,846000.0],["2003-01-08",0.5615,0.5615,0.5569,0.5573,42000.0],["2003-01-09",0.5594,0.5594,0.5594,0.5594,2000.0],["2003-01-10",0.5615,0.5722,0.5586,0.5722,206000.0],["2003-01-13",0.5697,0.5697,0.5656,0.566,48000.0],["2003-01-14",0.566,0.5697,0.5495,0.5553,684000.0],["2003-01-15",0.5573,0.5582,0.5474,0.5577,750000.0],["2003-01-16",0.5619,0.5945,0.5619,0.5924,4328000.0],["2003-01-17",0.5924,0.5924,0.5738,0.5743,1274000.0],["2003-01-21",0.5784,0.5846,0.5759,0.5842,2296000.0],["2003-01-22",0.6131,0.6275,0.611,0.6172,1746000.0],["2003-01-23",0.6168,0.6275,0.6168,0.6193,980000.0],["2003-01-24",0.6193,0.6292,0.6151,0.6275,500000.0],["2003-01-27",0.623,0.6275,0.6193,0.6275,108000.0],["2003-01-28",0.6188,0.6188,0.599,0.604,1672000.0],["2003-01-29",0.6069,0.6069,0.6069,0.6069,2000.0],["2003-01-30",0.6069,0.6069,0.6069,0.6069,0.0],["2003-01-31",0.6193,0.6263,0.6172,0.6172,64000.0],["2003-02-03",0.6283,0.6477,0.6283,0.6453,1374000.0],["2003-02-04",0.642,0.6461,0.6391,0.6449,572000.0],["2003-02-05",0.6449,0.6449,0.6304,0.6304,214000.0],["2003-02-06",0.63,0.63,0.63,0.63,4000.0],["2003-02-07",0.6403,0.642,0.6333,0.6333,40000.0],["2003-02-10",0.6349,0.6362,0.6337,0.6358,364000.0],["2003-02-11",0.6358,0.6399,0.6358,0.6378,4362000.0],["2003-02-12",0.642,0.6444,0.642,0.6444,820000.0],["2003-02-13",0.6444,0.6444,0.6399,0.6399,784000.0],["2003-02-14",0.6316,0.6378,0.6316,0.6329,1800000.0],["2003-02-18",0.6482,0.6667,0.6482,0.6605,1994000.0],["2003-02-19",0.6647,0.6647,0.6605,0.6643,1228000.0],["2003-02-20",0.6647,0.6647,0.6605,0.6605,1460000.0],["2003-02-21",0.6643,0.6643,0.6605,0.6643,2730000.0],["2003-02-24",0.6643,0.6709,0.6618,0.6692,396000.0],["2003-02-25",0.6605,0.6605,0.644,0.6589,354000.0],["2003-02-26",0.6589,0.6601,0.6543,0.6593,2892000.0],["2003-02-27",0.6552,0.6572,0.6337,0.6337,10758000.0],["2003-02-28",0.6378,0.6482,0.6341,0.6482,986000.0],["2003-03-03",0.644,0.6523,0.644,0.6461,180000.0],["2003-03-04",0.644,0.644,0.6407,0.6411,26000.0],["2003-03-05",0.6428,0.6428,0.6337,0.6337,288000.0],["2003-03-06",0.6325,0.6333,0.63,0.6333,84000.0],["2003-03-07",0.6374,0.6374,0.6275,0.6279,516000.0],["2003-03-10",0.63,0.63,0.6242,0.6242,856000.0],["2003-03-11",0.6275,0.6275,0.6271,0.6275,84000.0],["2003-03-12",0.6296,0.6296,0.6263,0.6263,34000.0],["2003-03-13",0.6275,0.6275,0.6254,0.6254,416000.0],["2003-03-14",0.6275,0.6552,0.6271,0.6461,2612000.0],["2003-03-17",0.6494,0.6494,0.6275,0.6275,1218000.0],["2003-03-18",0.6296,0.6461,0.6135,0.616,1764000.0],["2003-03-19",0.6205,0.6267,0.6205,0.6234,2628000.0],["2003-03-20",0.6296,0.6358,0.6283,0.6345,1474000.0],["2003-03-21",0.6296,0.6498,0.6296,0.6498,840000.0],["2003-03-24",0.6498,0.6498,0.6399,0.6415,692000.0],["2003-03-25",0.6415,0.6469,0.6415,0.6469,552000.0],["2003-03-26",0.6502,0.651,0.644,0.6461,2282000.0],["2003-03-27",0.6469,0.6469,0.6453,0.6469,1428000.0],["2003-03-28",0.6482,0.6502,0.6461,0.6502,2828000.0],["2003-03-31",0.6461,0.6502,0.6337,0.6387,142000.0],["2003-04-01",0.637,0.6477,0.637,0.6473,424000.0],["2003-04-02",0.649,0.6564,0.649,0.6523,188000.0],["2003-04-03",0.6482,0.6605,0.6473,0.6523,3038000.0],["2003-04-04",0.6709,0.6956,0.6667,0.6956,2142000.0],["2003-04-07",0.6977,0.7225,0.6977,0.7138,2290000.0],["2003-04-08",0.7138,0.7138,0.6816,0.682,1046000.0],["2003-04-09",0.682,0.682,0.6527,0.6552,1672000.0],["2003-04-10",0.6523,0.6548,0.642,0.644,492000.0],["2003-04-11",0.6453,0.6605,0.6449,0.6543,1408000.0],["2003-04-14",0.6543,0.6593,0.6506,0.6543,154000.0],["2003-04-15",0.6527,0.6585,0.6506,0.6568,496000.0],["2003-04-16",0.661,0.6667,0.6568,0.6572,216000.0],["2003-04-17",0.6597,0.668,0.6568,0.6618,304000.0],["2003-04-21",0.6605,0.6655,0.6605,0.663,48000.0],["2003-04-22",0.6663,0.6671,0.6634,0.6671,60000.0],["2003-04-23",0.6688,0.6812,0.6626,0.6775,932000.0],["2003-04-24",0.6762,0.6853,0.6762,0.6853,544000.0],["2003-04-25",0.6812,0.6853,0.6771,0.6812,826000.0],["2003-04-28",0.6791,0.6812,0.6771,0.6812,714000.0],["2003-04-29",0.6874,0.6929,0.687,0.6904,336000.0],["2003-04-30",0.6891,0.6895,0.6841,0.6841,824000.0],["2003-05-01",0.6849,0.6849,0.6766,0.6787,1258000.0],["2003-05-02",0.6778,0.6883,0.6778,0.687,314000.0],["2003-05-05",0.6883,0.6983,0.6808,0.6983,3604000.0],["2003-05-06",0.6979,0.6987,0.6908,0.6912,376000.0],["2003-05-07",0.6891,0.6912,0.6891,0.6912,2292000.0],["2003-05-08",0.6891,0.6891,0.6687,0.6766,348000.0],["2003-05-09",0.6724,0.6795,0.6707,0.6787,1140000.0],["2003-05-12",0.6808,0.7058,0.6795,0.7016,456000.0],["2003-05-13",0.6975,0.6979,0.6916,0.6916,752000.0],["2003-05-14",0.6874,0.6874,0.6808,0.6824,946000.0],["2003-05-15",0.6829,0.6845,0.6829,0.6845,22000.0],["2003-05-16",0.6849,0.6941,0.6849,0.6929,326000.0],["2003-05-19",0.692,0.695,0.6791,0.6849,926000.0],["2003-05-20",0.6849,0.6849,0.6787,0.6787,1278000.0],["2003-05-21",0.6849,0.6933,0.6849,0.6933,452000.0],["2003-05-22",0.6933,0.7037,0.6933,0.7037,512000.0],["2003-05-23",0.7058,0.715,0.7058,0.7129,782000.0],["2003-05-27",0.7171,0.7171,0.7079,0.7079,614000.0],["2003-05-28",0.7121,0.7121,0.7075,0.7079,132000.0],["2003-05-29",0.705,0.7054,0.705,0.7054,10000.0],["2003-05-30",0.7016,0.71,0.6996,0.71,1994000.0],["2003-06-02",0.71,0.7108,0.7092,0.7104,92000.0],["2003-06-03",0.7121,0.7384,0.7121,0.738,2030000.0],["2003-06-04",0.7401,0.7601,0.7401,0.7601,1274000.0],["2003-06-05",0.7643,0.7701,0.7522,0.7697,1140000.0],["2003-06-06",0.7718,0.7718,0.7626,0.7668,290000.0],["2003-06-09",0.7726,0.7726,0.758,0.7597,218000.0],["2003-06-10",0.758,0.7597,0.7539,0.7597,452000.0],["2003-06-11",0.7651,0.7651,0.7589,0.7605,256000.0],["2003-06-12",0.7584,0.7597,0.7534,0.7597,308000.0],["2003-06-13",0.7622,0.7768,0.7601,0.7768,388000.0],["2003-06-16",0.7835,0.7894,0.7806,0.7848,724000.0],["2003-06-17",0.7873,0.7969,0.7789,0.786,1066000.0],["2003-06-18",0.7914,0.8019,0.7914,0.7981,1662000.0],["2003-06-19",0.8023,0.804,0.7969,0.7981,312000.0],["2003-06-20",0.8006,0.8006,0.7935,0.7935,184000.0],["2003-06-23",0.7948,0.7948,0.7806,0.781,576000.0],["2003-06-24",0.7789,0.7789,0.763,0.763,412000.0],["2003-06-25",0.7626,0.7693,0.7626,0.7626,288000.0],["2003-06-26",0.7614,0.7622,0.7539,0.7559,3768000.0],["2003-06-27",0.7543,0.7672,0.7543,0.7672,240000.0],["2003-06-30",0.7777,0.7831,0.7768,0.7831,568000.0],["2003-07-01",0.7831,0.8228,0.7831,0.8228,1530000.0],["2003-07-02",0.829,0.9025,0.8236,0.8854,4220000.0],["2003-07-03",0.8875,0.8875,0.8512,0.8545,1928000.0],["2003-07-07",0.8771,0.9501,0.8691,0.9481,2784000.0],["2003-07-08",0.9314,0.9669,0.9314,0.9397,2906000.0],["2003-07-09",0.9334,0.9376,0.9009,0.9188,1376000.0],["2003-07-10",0.9184,0.923,0.9151,0.9188,4940000.0],["2003-07-11",0.9146,0.9376,0.9138,0.9343,312000.0],["2003-07-14",0.9397,0.9773,0.9397,0.9643,318000.0],["2003-07-15",0.966,0.966,0.9355,0.9397,470000.0],["2003-07-16",0.9439,0.9439,0.9188,0.9197,476000.0],["2003-07-17",0.9188,0.9188,0.8812,0.8846,490000.0],["2003-07-18",0.8817,0.8817,0.8679,0.8787,536000.0],["2003-07-21",0.8892,0.9126,0.8892,0.8979,948000.0],["2003-07-22",0.8979,0.8979,0.8679,0.875,3298000.0],["2003-07-23",0.8854,0.8854,0.8687,0.8729,1706000.0],["2003-07-24",0.8608,0.8979,0.8604,0.8862,902000.0],["2003-07-25",0.8862,0.9222,0.8862,0.9109,1200000.0],["2003-07-28",0.9109,0.9359,0.9109,0.9334,446000.0],["2003-07-29",0.9334,0.9376,0.9209,0.9234,758000.0],["2003-07-30",0.9209,0.941,0.9201,0.9272,2790000.0],["2003-07-31",0.9334,0.9501,0.923,0.928,3484000.0],["2003-08-01",0.9272,0.9355,0.9192,0.9226,1334000.0],["2003-08-04",0.9197,0.9314,0.9197,0.9288,306000.0],["2003-08-05",0.9334,0.974,0.9293,0.9631,1858000.0],["2003-08-06",0.9702,0.9702,0.9238,0.9343,3698000.0],["2003-08-07",0.9305,0.9481,0.9305,0.9376,1328000.0],["2003-08-08",0.9435,0.9681,0.9435,0.9493,628000.0],["2003-08-11",0.9493,0.9564,0.9489,0.9564,196000.0],["2003-08-12",0.9468,0.9522,0.946,0.9522,506000.0],["2003-08-13",0.9501,0.9606,0.9497,0.9497,874000.0],["2003-08-14",0.9497,0.9606,0.923,0.9518,398000.0],["2003-08-15",0.9506,0.951,0.9506,0.951,4000.0],["2003-08-18",0.9506,0.9643,0.9506,0.9643,334000.0],["2003-08-19",0.961,0.9648,0.9531,0.9602,1030000.0],["2003-08-20",0.9585,0.9898,0.9568,0.9606,468000.0],["2003-08-21",0.971,0.9957,0.971,0.9898,1546000.0],["2003-08-22",0.9314,0.9606,0.923,0.9447,1652000.0],["2003-08-25",0.9084,0.9314,0.8959,0.9263,1148000.0],["2003-08-26",0.9259,0.928,0.9075,0.918,658000.0],["2003-08-27",0.9105,0.9184,0.9038,0.9184,298000.0],["2003-08-28",0.9184,0.9184,0.9146,0.9184,120000.0],["2003-08-29",0.9155,0.9184,0.9151,0.918,178000.0],["2003-09-02",0.9172,0.9309,0.9155,0.9293,536000.0],["2003-09-03",0.9293,0.9293,0.9209,0.9268,1140000.0],["2003-09-04",0.9268,0.9314,0.9263,0.9288,942000.0],["2003-09-05",0.9192,0.923,0.8791,0.9184,1140000.0],["2003-09-08",0.9272,0.9272,0.9084,0.9088,432000.0],["2003-09-09",0.918,0.9397,0.9146,0.9188,2784000.0],["2003-09-10",0.9188,0.9188,0.8979,0.9126,1024000.0],["2003-09-11",0.9105,0.9188,0.9105,0.9188,1972000.0],["2003-09-12",0.9105,0.9105,0.8904,0.8971,1108000.0],["2003-09-15",0.8917,0.8917,0.8583,0.8796,832000.0],["2003-09-16",0.8812,0.885,0.8712,0.8729,804000.0],["2003-09-17",0.8729,0.8754,0.8616,0.8675,1052000.0],["2003-09-18",0.857,0.8796,0.857,0.8766,672000.0],["2003-09-19",0.8771,0.8787,0.8645,0.8766,1004000.0],["2003-09-22",0.852,0.8624,0.8478,0.8487,568000.0],["2003-09-23",0.8524,0.8704,0.8457,0.8604,1386000.0],["2003-09-24",0.8645,0.8746,0.8645,0.8712,1802000.0],["2003-09-25",0.8687,0.8791,0.8687,0.875,1506000.0],["2003-09-26",0.875,0.8917,0.8737,0.8837,1152000.0],["2003-09-29",0.8875,0.8875,0.8666,0.8766,762000.0],["2003-09-30",0.8791,0.9105,0.8754,0.8979,2362000.0],["2003-10-01",0.9355,0.9397,0.9126,0.9297,950000.0],["2003-10-02",0.9401,0.9819,0.9309,0.976,1664000.0],["2003-10-03",0.9694,0.9815,0.9556,0.9556,1122000.0],["2003-10-06",0.971,1.0358,0.971,1.0191,1484000.0],["2003-10-07",1.0086,1.0086,0.994,1.0032,754000.0],["2003-10-08",1.0003,1.0149,1.0003,1.0145,418000.0],["2003-10-09",1.0107,1.0157,0.9973,1.0007,684000.0],["2003-10-10",1.0065,1.0228,1.0024,1.0024,1374000.0],["2003-10-13",1.0065,1.0683,1.0065,1.0683,1296000.0],["2003-10-14",1.0683,1.0683,1.0358,1.045,1144000.0],["2003-10-15",1.0475,1.0754,1.0441,1.0525,636000.0],["2003-10-16",1.0575,1.08,1.0575,1.0713,360000.0],["2003-10-17",1.0838,1.0838,1.07,1.0805,3262000.0],["2003-10-20",1.0859,1.0871,1.0441,1.0462,2208000.0],["2003-10-21",1.0525,1.0566,1.0462,1.0462,742000.0],["2003-10-22",1.0437,1.0516,1.0216,1.0216,1782000.0],["2003-10-23",0.9948,1.0149,0.9919,0.9923,3798000.0],["2003-10-24",0.9944,1.0166,0.9877,0.9944,1020000.0],["2003-10-27",1.0024,1.0199,0.9961,1.0107,690000.0],["2003-10-28",1.0149,1.0796,1.012,1.0241,980000.0],["2003-10-29",1.0211,1.0237,1.0024,1.0024,686000.0],["2003-10-30",1.0024,1.0629,1.0024,1.0416,1144000.0],["2003-10-31",1.0441,1.085,1.0441,1.0813,712000.0],["2003-11-03",1.0917,1.1018,1.0704,1.0951,1390000.0],["2003-11-04",1.0846,1.093,1.045,1.0583,806000.0],["2003-11-05",1.0637,1.0725,0.9982,0.9982,2120000.0],["2003-11-06",1.0028,1.0065,0.9397,0.9606,4136000.0],["2003-11-07",0.9752,0.9773,0.9606,0.9748,3124000.0],["2003-11-10",0.9748,0.9815,0.971,0.9723,2232000.0],["2003-11-11",0.9723,0.974,0.9635,0.9652,2978000.0],["2003-11-12",0.9689,0.9727,0.9514,0.9727,3270000.0],["2003-11-13",0.9898,1.0065,0.971,1.0044,5244000.0],["2003-11-14",1.0028,1.0182,0.9982,1.0136,1682000.0],["2003-11-17",1.0024,1.017,1.0024,1.017,1586000.0],["2003-11-18",1.0128,1.0241,1.009,1.0132,610000.0],["2003-11-19",1.0074,1.014,1.0036,1.0057,278000.0],["2003-11-20",1.0057,1.0191,1.0032,1.0044,1902000.0],["2003-11-21",1.0149,1.027,1.0149,1.0249,1222000.0],["2003-11-24",1.0203,1.0399,1.0195,1.0399,1592000.0],["2003-11-25",1.0399,1.06,1.0399,1.0562,2042000.0],["2003-11-26",1.07,1.0963,1.0675,1.0805,1452000.0],["2003-11-28",1.0859,1.0984,1.0859,1.0921,792000.0],["2003-12-01",1.0926,1.1285,1.0926,1.1084,1636000.0],["2003-12-02",1.1089,1.1318,1.1026,1.1109,1970000.0],["2003-12-03",1.1318,1.169,1.1285,1.1423,2878000.0],["2003-12-04",1.1485,1.1485,1.1343,1.1393,1928000.0],["2003-12-05",1.1109,1.1251,1.0942,1.1005,1388000.0],["2003-12-08",1.1026,1.1673,1.1026,1.1673,962000.0],["2003-12-09",1.1694,1.1799,1.1281,1.1285,866000.0],["2003-12-10",1.1297,1.1381,1.1197,1.126,268000.0],["2003-12-11",1.1322,1.1673,1.1322,1.1615,912000.0],["2003-12-12",1.2341,1.2609,1.2266,1.2321,1964000.0],["2003-12-15",1.2592,1.2676,1.2362,1.2479,2696000.0],["2003-12-16",1.2028,1.207,1.1485,1.1702,1388000.0],["2003-12-17",1.1748,1.23,1.1748,1.2108,1980000.0],["2003-12-18",1.2133,1.2304,1.2045,1.2066,2716000.0],["2003-12-19",1.2321,1.2329,1.2133,1.2216,962000.0],["2003-12-22",1.2446,1.2621,1.2225,1.2225,742000.0],["2003-12-23",1.2329,1.2412,1.2216,1.2279,1174000.0],["2003-12-24",1.2529,1.2655,1.2454,1.2655,408000.0],["2003-12-26",1.2655,1.4263,1.2655,1.3824,2082000.0],["2003-12-29",1.42,1.438,1.3574,1.3603,3300000.0],["2003-12-30",1.3741,1.3741,1.3365,1.3469,1080000.0],["2003-12-31",1.3574,1.3657,1.2755,1.2755,1170000.0],["2004-01-02",1.2859,1.3344,1.278,1.3281,1994000.0],["2004-01-05",1.3532,1.4112,1.3523,1.3991,3744000.0],["2004-01-06",1.3991,1.4096,1.3782,1.4045,1050000.0],["2004-01-07",1.415,1.4576,1.3536,1.4384,2030000.0],["2004-01-08",1.4384,1.4384,1.3858,1.4008,1450000.0],["2004-01-09",1.4008,1.4087,1.3824,1.3824,1544000.0],["2004-01-12",1.3678,1.3678,1.3198,1.3532,3850000.0],["2004-01-13",1.3427,1.3574,1.3177,1.3352,3558000.0],["2004-01-14",1.3782,1.3974,1.3678,1.3845,2038000.0],["2004-01-15",1.3803,1.41,1.3803,1.387,1892000.0],["2004-01-16",1.3766,1.3766,1.3114,1.3361,1542000.0],["2004-01-20",1.3361,1.354,1.3361,1.3473,1692000.0],["2004-01-21",1.3323,1.4154,1.3323,1.3791,2158000.0],["2004-01-22",1.3895,1.3895,1.3574,1.3674,1172000.0],["2004-01-23",1.3674,1.3778,1.3574,1.3574,1796000.0],["2004-01-26",1.3511,1.3686,1.3473,1.3532,1256000.0],["2004-01-27",1.3532,1.3532,1.2546,1.2655,2946000.0],["2004-01-28",1.2843,1.3097,1.2321,1.2321,2626000.0],["2004-01-29",1.2425,1.2529,1.1799,1.2037,2750000.0],["2004-01-30",1.1986,1.2279,1.1978,1.2112,1566000.0],["2004-02-02",1.2154,1.227,1.2095,1.2141,2770000.0],["2004-02-03",1.217,1.2174,1.1945,1.2024,1008000.0],["2004-02-04",1.2024,1.2024,1.1485,1.1577,2098000.0],["2004-02-05",1.1527,1.1828,1.1485,1.1753,2832000.0],["2004-02-06",1.1799,1.2638,1.1748,1.2638,4320000.0],["2004-02-09",1.2651,1.2692,1.2258,1.2483,1280000.0],["2004-02-10",1.2529,1.2638,1.2387,1.2475,628000.0],["2004-02-11",1.2605,1.263,1.2458,1.2596,1854000.0],["2004-02-12",1.2634,1.2822,1.2584,1.2759,2272000.0],["2004-02-13",1.2989,1.2989,1.2763,1.293,2754000.0],["2004-02-17",1.293,1.3315,1.288,1.3114,1748000.0],["2004-02-18",1.3302,1.3302,1.3118,1.3118,970000.0],["2004-02-19",1.3056,1.3273,1.2605,1.263,3530000.0],["2004-02-20",1.263,1.2651,1.227,1.2596,2288000.0],["2004-02-23",1.2701,1.3051,1.2592,1.2592,1762000.0],["2004-02-24",1.2642,1.2889,1.2605,1.2889,896000.0],["2004-02-25",1.2759,1.3156,1.2216,1.2417,2060000.0],["2004-02-26",1.2634,1.2922,1.2458,1.26,1904000.0],["2004-02-27",1.2529,1.2926,1.2529,1.2701,866000.0],["2004-03-01",1.2701,1.3352,1.2701,1.3114,2414000.0],["2004-03-02",1.301,1.3352,1.2955,1.2968,1020000.0],["2004-03-03",1.2529,1.3077,1.2529,1.2943,788000.0],["2004-03-04",1.293,1.2943,1.2738,1.2864,896000.0],["2004-03-05",1.278,1.3327,1.278,1.3156,950000.0],["2004-03-08",1.3239,1.3239,1.3135,1.3135,298000.0],["2004-03-09",1.3239,1.3269,1.2617,1.2651,1620000.0],["2004-03-10",1.2651,1.2797,1.2571,1.2659,1652000.0],["2004-03-11",1.2488,1.2646,1.2404,1.258,518000.0],["2004-03-12",1.2509,1.2642,1.2483,1.2621,844000.0],["2004-03-15",1.263,1.2722,1.2346,1.2496,1984000.0],["2004-03-16",1.2496,1.2588,1.2383,1.2467,546000.0],["2004-03-17",1.2529,1.2734,1.2529,1.2634,1574000.0],["2004-03-18",1.2655,1.2655,1.2279,1.2329,524000.0],["2004-03-19",1.2367,1.2367,1.2154,1.2154,664000.0],["2004-03-22",1.2112,1.2112,1.136,1.1661,1872000.0],["2004-03-23",1.1652,1.1882,1.1276,1.1748,1692000.0],["2004-03-24",1.1853,1.2091,1.1853,1.1936,698000.0],["2004-03-25",1.1991,1.2258,1.1991,1.2108,1010000.0],["2004-03-26",1.2212,1.2521,1.2124,1.2204,1160000.0],["2004-03-29",1.2279,1.2734,1.2279,1.2529,1624000.0],["2004-03-30",1.2149,1.2467,1.2149,1.2312,1330000.0],["2004-03-31",1.2417,1.2575,1.2404,1.2563,2926000.0],["2004-04-01",1.2843,1.298,1.2763,1.2889,2578000.0],["2004-04-02",1.2905,1.3114,1.2905,1.3026,1466000.0],["2004-04-05",1.3051,1.3248,1.2926,1.3051,1104000.0],["2004-04-06",1.3156,1.3356,1.3035,1.3081,1134000.0],["2004-04-07",1.2976,1.3106,1.2676,1.3018,736000.0],["2004-04-08",1.296,1.2964,1.2838,1.2838,256000.0],["2004-04-12",1.2529,1.3093,1.2529,1.2947,572000.0],["2004-04-13",1.3051,1.3189,1.2947,1.2951,1048000.0],["2004-04-14",1.2947,1.2947,1.2655,1.2751,916000.0],["2004-04-15",1.278,1.2788,1.2538,1.2542,804000.0],["2004-04-16",1.26,1.3156,1.26,1.2884,1046000.0],["2004-04-19",1.2889,1.2947,1.2738,1.2847,352000.0],["2004-04-20",1.2905,1.3135,1.2864,1.288,616000.0],["2004-04-21",1.2964,1.3039,1.2793,1.301,728000.0],["2004-04-22",1.3014,1.3077,1.2446,1.2446,2276000.0],["2004-04-23",1.2529,1.3031,1.2529,1.3026,1164000.0],["2004-04-26",1.3072,1.3072,1.2905,1.2943,398000.0],["2004-04-27",1.2905,1.3089,1.2905,1.3056,810000.0],["2004-04-28",1.2951,1.3072,1.2859,1.3035,986000.0],["2004-04-29",1.3039,1.3039,1.2429,1.2567,984000.0],["2004-04-30",1.2463,1.2463,1.2112,1.2112,1238000.0],["2004-05-03",1.2112,1.2864,1.1861,1.2538,2370000.0],["2004-05-04",1.2209,1.3093,1.2209,1.3093,866000.0],["2004-05-05",1.3051,1.3935,1.3051,1.3762,1834000.0],["2004-05-06",1.3783,1.3783,1.316,1.3168,1144000.0],["2004-05-07",1.3173,1.3173,1.2987,1.2992,550000.0],["2004-05-10",1.2886,1.2886,1.2419,1.247,938000.0],["2004-05-11",1.2364,1.2802,1.2364,1.2621,984000.0],["2004-05-12",1.263,1.263,1.2103,1.2314,1116000.0],["2004-05-13",1.2356,1.2608,1.2343,1.2503,502000.0],["2004-05-14",1.2209,1.2209,1.092,1.0937,4790000.0],["2004-05-17",1.0104,1.0104,0.8251,0.9657,14434000.0],["2004-05-18",1.0693,1.1367,1.0525,1.1021,6368000.0],["2004-05-19",1.124,1.143,1.1063,1.1131,2570000.0],["2004-05-20",1.1282,1.1362,1.084,1.1026,1458000.0],["2004-05-21",1.0946,1.1097,1.0937,1.0979,690000.0],["2004-05-24",1.1346,1.1745,1.1135,1.1135,1270000.0],["2004-05-25",1.119,1.1973,1.1085,1.1935,10432000.0],["2004-05-26",1.183,1.183,1.1636,1.1771,1074000.0],["2004-05-27",1.1838,1.199,1.1644,1.1855,5246000.0],["2004-05-28",1.1577,1.1952,1.1455,1.1922,5842000.0],["2004-06-01",1.1817,1.1825,1.1649,1.1788,384000.0],["2004-06-02",1.1577,1.1577,1.1156,1.1346,4524000.0],["2004-06-03",1.1135,1.1257,1.1072,1.119,2240000.0],["2004-06-04",1.1261,1.1619,1.1261,1.1569,1338000.0],["2004-06-07",1.1767,1.2099,1.1745,1.207,3074000.0],["2004-06-08",1.207,1.2099,1.1846,1.2082,1088000.0],["2004-06-09",1.2124,1.2124,1.1939,1.2023,2100000.0],["2004-06-10",1.2171,1.2507,1.2103,1.2402,1512000.0],["2004-06-14",1.2377,1.2377,1.1977,1.2188,4356000.0],["2004-06-15",1.2251,1.2524,1.2234,1.2419,2294000.0],["2004-06-16",1.244,1.244,1.2297,1.2398,1596000.0],["2004-06-17",1.2398,1.2398,1.2204,1.2272,980000.0],["2004-06-18",1.2166,1.2166,1.1964,1.1964,518000.0],["2004-06-21",1.1872,1.204,1.18,1.191,850000.0],["2004-06-22",1.1914,1.1914,1.1459,1.1514,1198000.0],["2004-06-23",1.1388,1.1388,1.0339,1.1236,6676000.0],["2004-06-24",1.1367,1.1451,1.127,1.1278,1502000.0],["2004-06-25",1.1072,1.1282,1.1034,1.1282,1854000.0],["2004-06-28",1.1442,1.1649,1.1379,1.1611,1248000.0],["2004-06-29",1.1346,1.1472,1.1291,1.14,328000.0],["2004-06-30",1.1367,1.1367,1.1173,1.1308,2758000.0],["2004-07-01",1.1266,1.1308,1.1198,1.1282,1356000.0],["2004-07-02",1.1282,1.151,1.1261,1.1421,676000.0],["2004-07-06",1.1527,1.1632,1.14,1.159,1584000.0],["2004-07-07",1.1548,1.159,1.1367,1.1371,788000.0],["2004-07-08",1.1476,1.1476,1.124,1.1244,282000.0],["2004-07-09",1.1249,1.148,1.1249,1.148,240000.0],["2004-07-12",1.1522,1.1522,1.1324,1.1413,782000.0],["2004-07-13",1.148,1.1535,1.1388,1.1421,790000.0],["2004-07-14",1.1484,1.1535,1.1409,1.1518,882000.0],["2004-07-15",1.1535,1.1535,1.1261,1.1299,218000.0],["2004-07-16",1.1299,1.1341,1.1219,1.1219,424000.0],["2004-07-19",1.1156,1.124,1.1114,1.1169,820000.0],["2004-07-20",1.1131,1.1169,1.0937,1.1051,452000.0],["2004-07-21",1.1051,1.1139,1.1026,1.1135,1140000.0],["2004-07-22",1.1093,1.1093,1.0962,1.1051,818000.0],["2004-07-23",1.1059,1.1072,1.103,1.1051,300000.0],["2004-07-26",1.0861,1.0992,1.0798,1.0903,1820000.0],["2004-07-27",1.0946,1.1219,1.0946,1.1215,584000.0],["2004-07-28",1.1215,1.1362,1.1173,1.1312,836000.0],["2004-07-29",1.1354,1.1459,1.1274,1.1324,792000.0],["2004-07-30",1.1329,1.14,1.1274,1.14,3142000.0],["2004-08-02",1.1316,1.1413,1.1282,1.1383,1858000.0],["2004-08-03",1.1278,1.1354,1.1219,1.1244,772000.0],["2004-08-04",1.1202,1.1202,1.1034,1.1034,700000.0],["2004-08-05",1.1114,1.1181,1.1101,1.1156,554000.0],["2004-08-06",1.1114,1.1143,1.1072,1.1143,634000.0],["2004-08-09",1.1059,1.1219,1.1047,1.1089,2560000.0],["2004-08-10",1.1131,1.1472,1.1131,1.1379,690000.0],["2004-08-11",1.14,1.1455,1.1346,1.1426,396000.0],["2004-08-12",1.1442,1.1468,1.14,1.1468,150000.0],["2004-08-13",1.1468,1.1535,1.1409,1.1514,796000.0],["2004-08-16",1.1451,1.1636,1.1396,1.1602,532000.0],["2004-08-17",1.1611,1.1649,1.1573,1.1581,868000.0],["2004-08-18",1.1573,1.1636,1.1535,1.1585,1246000.0],["2004-08-19",1.1636,1.1758,1.1636,1.1733,366000.0],["2004-08-20",1.1535,1.1691,1.1535,1.1657,344000.0],["2004-08-23",1.1682,1.1708,1.1577,1.1661,554000.0],["2004-08-24",1.1665,1.1745,1.1543,1.1661,442000.0],["2004-08-25",1.1661,1.1665,1.1548,1.1581,1836000.0],["2004-08-26",1.1577,1.1813,1.1577,1.1788,346000.0],["2004-08-27",1.1788,1.1788,1.1687,1.1767,110000.0],["2004-08-30",1.1851,1.1884,1.1813,1.1872,276000.0],["2004-08-31",1.1767,1.1863,1.1699,1.1834,300000.0],["2004-09-01",1.1876,1.2188,1.1876,1.2019,730000.0],["2004-09-02",1.1935,1.2015,1.1931,1.196,352000.0],["2004-09-03",1.1981,1.2049,1.1981,1.1998,88000.0],["2004-09-07",1.2019,1.2019,1.1926,1.199,292000.0],["2004-09-08",1.2053,1.2499,1.2053,1.2457,972000.0],["2004-09-09",1.2301,1.2419,1.2301,1.2331,204000.0],["2004-09-10",1.2377,1.2377,1.2133,1.236,212000.0],["2004-09-13",1.2297,1.2339,1.2251,1.2322,44000.0],["2004-09-14",1.2255,1.2347,1.22,1.2259,304000.0],["2004-09-15",1.2322,1.2528,1.2314,1.2503,262000.0],["2004-09-16",1.2503,1.2503,1.2377,1.2449,1392000.0],["2004-09-17",1.2491,1.2545,1.2491,1.2545,342000.0],["2004-09-20",1.2604,1.3257,1.2587,1.2907,890000.0],["2004-09-21",1.284,1.2941,1.2714,1.2941,186000.0],["2004-09-22",1.3046,1.3661,1.2987,1.3581,1264000.0],["2004-09-23",1.3467,1.3892,1.3387,1.3699,1396000.0],["2004-09-24",1.3703,1.3703,1.3118,1.3463,882000.0],["2004-09-27",1.3463,1.3467,1.3177,1.3404,1422000.0],["2004-09-28",1.3362,1.3472,1.3349,1.3472,394000.0],["2004-09-29",1.3472,1.3497,1.3316,1.3497,1194000.0],["2004-09-30",1.3472,1.4292,1.3472,1.4292,718000.0],["2004-10-01",1.3914,1.4225,1.3888,1.4124,634000.0],["2004-10-04",1.4019,1.4208,1.4002,1.4116,778000.0],["2004-10-05",1.4137,1.4137,1.3724,1.3775,1212000.0],["2004-10-06",1.3682,1.3884,1.3661,1.3825,662000.0],["2004-10-07",1.3825,1.3884,1.3682,1.3787,474000.0],["2004-10-08",1.3791,1.3998,1.3791,1.3994,438000.0],["2004-10-11",1.4082,1.4082,1.3846,1.3909,278000.0],["2004-10-12",1.3909,1.3994,1.3703,1.3871,516000.0],["2004-10-13",1.3977,1.4061,1.3808,1.3892,402000.0],["2004-10-14",1.385,1.3855,1.3661,1.3766,798000.0],["2004-10-15",1.3871,1.4048,1.3775,1.401,690000.0],["2004-10-18",1.3787,1.3892,1.3678,1.3821,1384000.0],["2004-10-19",1.3842,1.4103,1.3682,1.3741,710000.0],["2004-10-20",1.3741,1.3741,1.3324,1.337,2458000.0],["2004-10-21",1.3375,1.3627,1.284,1.361,4620000.0],["2004-10-22",1.3547,1.3653,1.3417,1.3543,1320000.0],["2004-10-25",1.3467,1.3467,1.3194,1.3303,1454000.0],["2004-10-26",1.3345,1.3678,1.3337,1.3615,2010000.0],["2004-10-27",1.3808,1.4524,1.3758,1.4288,1756000.0],["2004-10-28",1.4288,1.436,1.4019,1.4141,1834000.0],["2004-10-29",1.4183,1.4937,1.4179,1.4806,2834000.0],["2004-11-01",1.4831,1.4835,1.425,1.4335,2270000.0],["2004-11-02",1.4545,1.5134,1.4545,1.4629,1216000.0],["2004-11-03",1.4945,1.5256,1.4903,1.4903,1068000.0],["2004-11-04",1.4903,1.5202,1.4734,1.5029,1978000.0],["2004-11-05",1.5892,1.6376,1.5408,1.5623,3452000.0],["2004-11-08",1.6044,1.6166,1.5787,1.5787,4310000.0],["2004-11-09",1.5892,1.673,1.5892,1.665,3240000.0],["2004-11-10",1.6831,1.6839,1.6423,1.6507,1478000.0],["2004-11-11",1.6418,1.6827,1.6376,1.6376,872000.0],["2004-11-12",1.646,1.6999,1.6439,1.6881,992000.0],["2004-11-15",1.6987,1.7244,1.6743,1.6743,1672000.0],["2004-11-16",1.705,1.7176,1.6856,1.7126,2072000.0],["2004-11-17",1.7134,1.7138,1.6915,1.7029,1530000.0],["2004-11-18",1.7029,1.7576,1.6877,1.7475,3080000.0],["2004-11-19",1.7429,1.7433,1.7012,1.713,896000.0],["2004-11-22",1.713,1.7142,1.6949,1.6999,580000.0],["2004-11-23",1.6957,1.7004,1.6722,1.6835,1474000.0],["2004-11-24",1.6835,1.6995,1.6755,1.6839,1550000.0],["2004-11-26",1.6839,1.7218,1.6839,1.7008,878000.0],["2004-11-29",1.705,1.7138,1.6881,1.7088,2220000.0],["2004-11-30",1.7012,1.7846,1.6945,1.726,3182000.0],["2004-12-01",1.7155,1.8165,1.7142,1.7576,3980000.0],["2004-12-02",1.7871,1.7926,1.7576,1.7808,2886000.0],["2004-12-03",1.7808,1.7808,1.7277,1.7572,2118000.0],["2004-12-06",1.7576,1.7681,1.7366,1.7576,2016000.0],["2004-12-07",1.7576,1.7694,1.7345,1.7555,1538000.0],["2004-12-08",1.7408,1.7467,1.7218,1.7307,1790000.0],["2004-12-09",1.7201,1.7201,1.5155,1.625,9436000.0],["2004-12-10",1.6208,1.6431,1.6014,1.6229,2858000.0],["2004-12-13",1.6334,1.6465,1.6128,1.6355,2224000.0],["2004-12-14",1.6355,1.646,1.6221,1.6271,816000.0],["2004-12-15",1.6284,1.6881,1.6208,1.6839,796000.0],["2004-12-16",1.6945,1.6957,1.6435,1.6844,974000.0],["2004-12-17",1.6886,1.71,1.6663,1.6945,1072000.0],["2004-12-20",1.705,1.7092,1.6924,1.705,480000.0],["2004-12-21",1.705,1.793,1.6978,1.7766,1376000.0],["2004-12-22",1.7766,1.7795,1.7597,1.7791,2650000.0],["2004-12-23",1.8039,1.8393,1.8022,1.8132,3362000.0],["2004-12-27",1.8229,1.8734,1.8208,1.8439,1972000.0],["2004-12-28",1.865,1.8839,1.8565,1.8608,394000.0],["2004-12-29",1.8586,1.8839,1.8456,1.8822,804000.0],["2004-12-30",1.8822,1.8944,1.8797,1.8902,1068000.0],["2004-12-31",1.886,1.9315,1.8856,1.9096,1174000.0],["2005-01-03",1.9201,1.9311,1.9028,1.9256,1438000.0],["2005-01-04",1.9256,1.9256,1.8094,1.8102,2970000.0],["2005-01-05",1.785,1.7854,1.6945,1.7361,5058000.0],["2005-01-06",1.7256,1.7256,1.6406,1.6612,3198000.0],["2005-01-07",1.6831,1.7302,1.6831,1.7222,3314000.0],["2005-01-10",1.718,1.7193,1.6987,1.7138,1654000.0],["2005-01-11",1.705,1.726,1.6924,1.705,1086000.0],["2005-01-12",1.705,1.7062,1.6865,1.6945,1460000.0],["2005-01-13",1.7155,1.7572,1.7155,1.726,1874000.0],["2005-01-14",1.7622,1.7892,1.7622,1.7681,2814000.0],["2005-01-18",1.7681,1.7753,1.7483,1.7753,704000.0],["2005-01-19",1.7694,1.774,1.7265,1.758,1238000.0],["2005-01-20",1.7302,1.7302,1.6507,1.6528,4168000.0],["2005-01-21",1.6751,1.7639,1.6751,1.7614,35852000.0],["2005-01-24",1.726,1.7366,1.7134,1.726,15606000.0],["2005-01-25",1.7324,1.7509,1.7324,1.737,5348000.0],["2005-01-26",1.7555,1.7576,1.7395,1.7471,5088000.0],["2005-01-27",1.7555,1.8098,1.7538,1.7563,8406000.0],["2005-01-28",1.7681,1.7791,1.7547,1.7681,3274000.0],["2005-01-31",1.8271,1.8734,1.8128,1.8734,3788000.0],["2005-02-01",1.8692,1.8826,1.8187,1.8801,3888000.0],["2005-02-02",1.8801,1.8835,1.8452,1.8763,1904000.0],["2005-02-03",1.8986,1.9007,1.8784,1.8784,1778000.0],["2005-02-04",1.8734,1.886,1.8549,1.8847,1066000.0],["2005-02-07",1.8763,1.9045,1.8763,1.8949,1016000.0],["2005-02-08",1.886,1.913,1.886,1.9121,1172000.0],["2005-02-09",1.9281,1.9534,1.9092,1.9092,2002000.0],["2005-02-10",1.8986,1.8991,1.8864,1.8894,1360000.0],["2005-02-11",1.8898,1.894,1.8629,1.8763,2550000.0],["2005-02-14",1.9155,1.9155,1.8843,1.9071,2458000.0],["2005-02-15",1.9007,1.9428,1.897,1.9407,3734000.0],["2005-02-16",1.9428,1.9449,1.8999,1.9003,1118000.0],["2005-02-17",1.9155,1.9155,1.8902,1.8944,1222000.0],["2005-02-18",1.8944,1.8944,1.8334,1.8418,2354000.0],["2005-02-22",1.8418,1.8418,1.8128,1.8216,3384000.0],["2005-02-23",1.8313,1.8717,1.8313,1.8506,2454000.0],["2005-02-24",1.846,1.8713,1.8355,1.8704,1322000.0],["2005-02-25",1.8734,1.9247,1.8692,1.9218,2894000.0],["2005-02-28",1.9365,1.9812,1.9365,1.9807,6678000.0],["2005-03-01",1.9913,1.9938,1.9576,1.979,2498000.0],["2005-03-02",1.9744,1.9748,1.9365,1.9407,2748000.0],["2005-03-03",1.9618,1.9681,1.9264,1.9437,2524000.0],["2005-03-04",1.9521,2.0081,1.9521,2.0043,2732000.0],["2005-03-07",2.0207,2.0557,2.0098,2.0552,3094000.0],["2005-03-08",2.0637,2.0826,2.0557,2.0818,6778000.0],["2005-03-09",2.0923,2.1049,2.0439,2.0481,2312000.0],["2005-03-10",2.0418,2.0418,2.0005,2.0123,2774000.0],["2005-03-11",2.0144,2.0308,2.0043,2.0308,2494000.0],["2005-03-14",2.0207,2.0312,1.9555,1.9908,2790000.0],["2005-03-15",1.971,1.9744,1.9348,1.9534,3504000.0],["2005-03-16",1.9538,1.9559,1.8359,1.889,5694000.0],["2005-03-17",1.889,1.889,1.8102,1.8511,5336000.0],["2005-03-18",1.8439,1.8738,1.8426,1.8481,2626000.0],["2005-03-21",1.8271,1.8292,1.7559,1.7963,6254000.0],["2005-03-22",1.7744,1.7913,1.7244,1.7307,6302000.0],["2005-03-23",1.6629,1.6995,1.633,1.6839,9446000.0],["2005-03-24",1.6839,1.7488,1.6839,1.7302,4046000.0],["2005-03-28",1.742,1.745,1.7176,1.7281,1862000.0],["2005-03-29",1.7281,1.7412,1.702,1.7071,5156000.0],["2005-03-30",1.7155,1.7302,1.7134,1.726,1196000.0],["2005-03-31",1.7366,1.782,1.7366,1.7694,2840000.0],["2005-04-01",1.7934,1.8077,1.753,1.7618,2668000.0],["2005-04-04",1.7681,1.8107,1.7521,1.8001,2070000.0],["2005-04-05",1.7883,1.7976,1.7711,1.7744,2018000.0],["2005-04-06",1.8027,1.8616,1.8027,1.8603,3034000.0],["2005-04-07",1.8696,1.9016,1.8662,1.87,2186000.0],["2005-04-08",1.8608,1.8612,1.8368,1.8368,2024000.0],["2005-04-11",1.8502,1.8544,1.806,1.8165,908000.0],["2005-04-12",1.806,1.8271,1.7837,1.8271,1362000.0],["2005-04-13",1.8376,1.8439,1.8102,1.8107,876000.0],["2005-04-14",1.8187,1.8359,1.8123,1.8157,1510000.0],["2005-04-15",1.8102,1.8107,1.745,1.7454,2352000.0],["2005-04-18",1.726,1.7639,1.6818,1.7639,2912000.0],["2005-04-19",1.785,1.8304,1.7833,1.8187,2098000.0],["2005-04-20",1.8321,1.8359,1.7572,1.7593,2652000.0],["2005-04-21",1.7618,1.7744,1.7412,1.7744,4712000.0],["2005-04-22",1.7639,1.7976,1.7492,1.7681,2046000.0],["2005-04-25",1.7681,1.8052,1.7606,1.798,1220000.0],["2005-04-26",1.7681,1.7976,1.7681,1.7976,912000.0],["2005-04-27",1.793,1.7989,1.7496,1.7858,2114000.0],["2005-04-28",1.7471,1.7879,1.745,1.7702,4244000.0],["2005-04-29",1.7635,1.8574,1.7635,1.8275,5956000.0],["2005-05-02",1.8565,1.865,1.8064,1.822,5842000.0],["2005-05-03",1.822,1.822,1.7934,1.8094,9740000.0],["2005-05-04",1.8081,1.8469,1.8031,1.8304,4688000.0],["2005-05-05",1.8405,1.865,1.8224,1.8258,2660000.0],["2005-05-06",1.8271,1.8397,1.8035,1.8157,2038000.0],["2005-05-09",1.8102,1.8296,1.8048,1.8128,3696000.0],["2005-05-10",1.8077,1.8384,1.7555,1.7656,4354000.0],["2005-05-11",1.7614,1.7837,1.7547,1.7837,1606000.0],["2005-05-12",1.7841,1.7926,1.7315,1.737,1336000.0],["2005-05-13",1.7458,1.785,1.7458,1.7597,2414000.0],["2005-05-16",1.7513,1.7723,1.7513,1.7597,650000.0],["2005-05-17",1.7576,1.7774,1.7517,1.7517,2200000.0],["2005-05-18",1.7517,1.8115,1.7517,1.8077,4732000.0],["2005-05-19",1.8161,1.8161,1.7968,1.8039,630000.0],["2005-05-20",1.8001,1.8157,1.7896,1.8022,498000.0],["2005-05-23",1.7934,1.8094,1.7904,1.7993,1512000.0],["2005-05-24",1.806,1.8102,1.7749,1.7808,1072000.0],["2005-05-25",1.7792,1.7903,1.7233,1.7424,1588000.0],["2005-05-26",1.7424,1.7966,1.7424,1.7771,1878000.0],["2005-05-27",1.7691,1.7924,1.7606,1.786,2122000.0],["2005-05-31",1.7797,1.7886,1.7661,1.775,1618000.0],["2005-06-01",1.7814,1.7924,1.75,1.7792,1964000.0],["2005-06-02",1.7754,1.7886,1.7754,1.7831,1964000.0],["2005-06-03",1.7725,1.7903,1.761,1.7648,1412000.0],["2005-06-06",1.7797,1.7903,1.7627,1.7864,2466000.0],["2005-06-07",1.8432,1.8775,1.7898,1.8657,6386000.0],["2005-06-08",1.8729,1.8894,1.8729,1.8805,1424000.0],["2005-06-09",1.8712,1.8953,1.8708,1.8869,912000.0],["2005-06-10",1.8911,1.8962,1.8733,1.8881,3874000.0],["2005-06-13",1.8881,1.9436,1.8873,1.9284,3022000.0],["2005-06-14",1.9326,1.9623,1.9322,1.9597,4822000.0],["2005-06-15",1.9703,1.9771,1.9513,1.9725,3060000.0],["2005-06-16",1.9826,1.9852,1.9559,1.9801,2506000.0],["2005-06-17",1.9852,2.0127,1.9788,1.9996,2848000.0],["2005-06-20",1.9953,2.0,1.9708,1.9767,2418000.0],["2005-06-21",1.9873,1.9915,1.964,1.975,1310000.0],["2005-06-22",1.9703,1.9725,1.925,1.9343,1208000.0],["2005-06-23",1.9237,1.9343,1.8788,1.8932,1470000.0],["2005-06-24",1.8941,1.9068,1.8665,1.9008,1918000.0],["2005-06-27",1.917,1.9271,1.9089,1.9216,2290000.0],["2005-06-28",1.9106,1.9347,1.9106,1.9347,2346000.0],["2005-06-29",1.9496,1.9915,1.9492,1.9763,2706000.0],["2005-06-30",1.9915,2.0542,1.9581,1.9708,4460000.0],["2005-07-01",1.9814,2.0445,1.9814,2.0292,3248000.0],["2005-07-05",2.0297,2.0339,2.0085,2.0233,2932000.0],["2005-07-06",2.0538,2.0775,2.053,2.0775,2098000.0],["2005-07-07",2.0445,2.064,2.0339,2.0547,3096000.0],["2005-07-08",2.0763,2.1186,2.0737,2.1093,2876000.0],["2005-07-11",2.1093,2.1398,2.1081,2.1106,5990000.0],["2005-07-12",2.0975,2.1017,2.0547,2.0547,3240000.0],["2005-07-13",2.0551,2.0636,1.9958,1.9992,3416000.0],["2005-07-14",2.0021,2.0093,1.9864,1.9936,3440000.0],["2005-07-15",1.9936,1.9936,1.9174,1.9322,4962000.0],["2005-07-18",1.9428,1.9597,1.9428,1.9517,3078000.0],["2005-07-19",1.9814,2.0335,1.9627,2.0191,2438000.0],["2005-07-20",2.0403,2.0538,2.0318,2.0538,2602000.0],["2005-07-21",2.0508,2.0699,1.9492,1.9661,3640000.0],["2005-07-22",1.9746,2.0631,1.9742,2.0339,3166000.0],["2005-07-25",2.0953,2.1496,2.0894,2.1483,5956000.0],["2005-07-26",2.1314,2.2034,2.1199,2.1589,4050000.0],["2005-07-27",2.2331,2.2331,2.1386,2.1428,2782000.0],["2005-07-28",2.1589,2.1758,2.1352,2.1492,5380000.0],["2005-07-29",2.1492,2.1737,2.1102,2.1525,2744000.0],["2005-08-01",2.142,2.1606,2.1178,2.1449,3234000.0],["2005-08-02",2.1453,2.1928,2.1453,2.1928,2376000.0],["2005-08-03",2.1928,2.2055,2.1784,2.1992,926000.0],["2005-08-04",2.2097,2.214,2.1568,2.1593,1864000.0],["2005-08-05",2.161,2.161,2.0339,2.0941,5648000.0],["2005-08-08",2.0754,2.0924,2.0555,2.0691,1478000.0],["2005-08-09",2.0797,2.1292,2.0763,2.1292,2188000.0],["2005-08-10",2.1589,2.1928,2.142,2.1767,1858000.0],["2005-08-11",2.1822,2.1847,2.1441,2.1534,1986000.0],["2005-08-12",2.1589,2.161,2.1186,2.1186,1556000.0],["2005-08-15",2.1292,2.1458,2.1186,2.1288,546000.0],["2005-08-16",2.1288,2.1288,2.072,2.072,804000.0],["2005-08-17",2.0805,2.0873,2.0551,2.0835,1372000.0],["2005-08-18",2.092,2.092,2.0445,2.072,1378000.0],["2005-08-19",2.072,2.0932,2.0555,2.0932,1542000.0],["2005-08-22",2.0975,2.1292,2.0869,2.1034,1640000.0],["2005-08-23",2.0869,2.0869,1.9924,2.0047,2696000.0],["2005-08-24",2.0042,2.0102,1.9343,1.9585,4154000.0],["2005-08-25",1.9797,2.0144,1.9496,2.0144,3468000.0],["2005-08-26",2.0064,2.0148,1.9534,2.0038,1336000.0],["2005-08-29",1.9936,2.0322,1.9911,2.0322,1812000.0],["2005-08-30",2.0237,2.0445,2.0203,2.036,1244000.0],["2005-08-31",2.0424,2.0436,2.0242,2.0292,2084000.0],["2005-09-01",2.0292,2.0318,2.0106,2.0161,1812000.0],["2005-09-02",1.9915,2.0161,1.9911,2.0106,1040000.0],["2005-09-06",2.0127,2.0292,1.9996,2.0081,3664000.0],["2005-09-07",2.0021,2.0191,1.997,2.0106,2776000.0],["2005-09-08",2.0339,2.0339,2.0127,2.0153,868000.0],["2005-09-09",2.0386,2.0445,2.0242,2.0275,3062000.0],["2005-09-12",2.0381,2.0386,2.014,2.0297,3556000.0],["2005-09-13",2.0386,2.0386,2.0275,2.0322,2288000.0],["2005-09-14",2.0428,2.053,2.0386,2.0453,4004000.0],["2005-09-15",2.0665,2.0801,2.053,2.0763,5036000.0],["2005-09-16",2.0805,2.1602,2.0805,2.153,5102000.0],["2005-09-19",2.1822,2.1847,2.1343,2.1445,2178000.0],["2005-09-20",2.1758,2.2331,2.1657,2.2288,3634000.0],["2005-09-21",2.2246,2.2445,2.2038,2.2225,3284000.0],["2005-09-22",2.161,2.161,2.0953,2.1373,5156000.0],["2005-09-23",2.1186,2.15,2.1186,2.1331,4910000.0],["2005-09-26",2.1398,2.167,2.1237,2.1381,1552000.0],["2005-09-27",2.1483,2.1572,2.1441,2.15,2544000.0],["2005-09-28",2.1627,2.1864,2.1623,2.1695,3466000.0],["2005-09-29",2.161,2.1864,2.1479,2.1695,2224000.0],["2005-09-30",2.161,2.1737,2.1593,2.1695,1886000.0],["2005-10-03",2.2449,2.3136,2.2288,2.2873,16648000.0],["2005-10-04",2.3186,2.3199,2.2915,2.3042,8194000.0],["2005-10-05",2.3021,2.3021,2.2034,2.2038,6134000.0],["2005-10-06",2.2102,2.2106,2.1203,2.1271,7188000.0],["2005-10-07",2.1191,2.1648,2.1191,2.1521,3334000.0],["2005-10-10",2.1623,2.1674,2.1271,2.1356,1450000.0],["2005-10-11",2.1229,2.1301,2.0716,2.0924,2906000.0],["2005-10-12",2.0657,2.0839,2.0309,2.0496,3784000.0],["2005-10-13",2.0496,2.0496,1.9534,1.9576,6872000.0],["2005-10-14",1.9068,1.9809,1.8877,1.9581,6932000.0],["2005-10-17",1.9581,1.9703,1.9407,1.9682,3672000.0],["2005-10-18",1.9614,1.9619,1.911,1.9212,2968000.0],["2005-10-19",1.8962,1.9148,1.8445,1.9136,4534000.0],["2005-10-20",1.9144,1.917,1.8788,1.8839,2148000.0],["2005-10-21",1.8996,1.9208,1.8898,1.9064,2748000.0],["2005-10-24",1.8958,1.8966,1.8242,1.8547,6114000.0],["2005-10-25",1.8559,1.8585,1.822,1.8284,4544000.0],["2005-10-26",1.8432,1.8432,1.8199,1.8212,5674000.0],["2005-10-27",1.8318,1.8377,1.7805,1.7873,4354000.0],["2005-10-28",1.7797,1.8114,1.778,1.8068,6080000.0],["2005-10-31",1.8093,1.8835,1.8093,1.8725,7546000.0],["2005-11-01",1.8725,1.9212,1.8725,1.911,5300000.0],["2005-11-02",1.9216,1.953,1.9153,1.9483,3334000.0],["2005-11-03",1.9513,1.9682,1.9428,1.947,2716000.0],["2005-11-04",1.9576,1.9585,1.8962,1.8962,2078000.0],["2005-11-07",1.9013,1.9161,1.886,1.8983,1998000.0],["2005-11-08",1.9144,1.9492,1.9089,1.9369,2872000.0],["2005-11-09",1.9237,1.9661,1.9161,1.9407,1630000.0],["2005-11-10",1.9322,1.9445,1.9106,1.9271,2624000.0],["2005-11-11",2.0038,2.0674,1.9983,2.0339,20500000.0],["2005-11-14",2.0847,2.1144,2.0661,2.0775,6516000.0],["2005-11-15",2.1144,2.1144,2.0593,2.0682,5624000.0],["2005-11-16",2.0911,2.1081,2.0898,2.1025,4520000.0],["2005-11-17",2.1182,2.1517,2.1102,2.1483,3232000.0],["2005-11-18",2.1487,2.1487,2.0869,2.1186,3606000.0],["2005-11-21",2.1089,2.1254,2.0805,2.1153,3462000.0],["2005-11-22",2.1021,2.103,2.064,2.0784,4904000.0],["2005-11-23",2.0792,2.1233,2.0784,2.1233,2802000.0],["2005-11-25",2.1339,2.1432,2.1191,2.1225,944000.0],["2005-11-28",2.1199,2.1288,2.0898,2.092,1538000.0],["2005-11-29",2.0962,2.1102,2.0708,2.0801,1760000.0],["2005-11-30",2.0907,2.1097,2.0839,2.1013,2632000.0],["2005-12-01",2.1102,2.1695,2.1059,2.1695,4668000.0],["2005-12-02",2.1631,2.1657,2.1335,2.1436,1656000.0],["2005-12-05",2.1436,2.15,2.0983,2.1191,4524000.0],["2005-12-06",2.1292,2.142,2.1242,2.1301,3732000.0],["2005-12-07",2.1441,2.1479,2.136,2.1436,2616000.0],["2005-12-08",2.1436,2.1436,2.1186,2.1229,1486000.0],["2005-12-09",2.1335,2.1737,2.1322,2.1547,4056000.0],["2005-12-12",2.1568,2.1767,2.1356,2.1572,3534000.0],["2005-12-13",2.172,2.1767,2.1386,2.1555,3462000.0],["2005-12-14",2.2076,2.2513,2.2055,2.2428,4448000.0],["2005-12-15",2.2428,2.2436,2.1424,2.1551,4606000.0],["2005-12-16",2.161,2.1979,2.161,2.1839,1338000.0],["2005-12-19",2.1805,2.228,2.172,2.2093,2288000.0],["2005-12-20",2.2445,2.2492,2.2119,2.2292,1748000.0],["2005-12-21",2.2398,2.3004,2.2386,2.2771,3350000.0],["2005-12-22",2.267,2.267,2.2483,2.2606,2400000.0],["2005-12-23",2.2445,2.2445,2.2195,2.228,1782000.0],["2005-12-27",2.2246,2.2246,2.1784,2.1856,1108000.0],["2005-12-28",2.1877,2.1987,2.1597,2.1886,1932000.0],["2005-12-29",2.1992,2.1992,2.1767,2.178,3936000.0],["2005-12-30",2.178,2.1826,2.1542,2.1568,1684000.0],["2006-01-03",2.1733,2.2258,2.1699,2.2203,4776000.0],["2006-01-04",2.2182,2.267,2.2182,2.2623,2360000.0],["2006-01-05",2.2564,2.2771,2.2483,2.2695,1384000.0],["2006-01-06",2.289,2.3216,2.2881,2.3119,3088000.0],["2006-01-09",2.3055,2.3585,2.2818,2.3585,6158000.0],["2006-01-10",2.3199,2.3199,2.2716,2.3017,3872000.0],["2006-01-11",2.2881,2.317,2.2754,2.3136,2250000.0],["2006-01-12",2.3144,2.3445,2.2903,2.2992,2390000.0],["2006-01-13",2.2992,2.328,2.2805,2.2903,1448000.0],["2006-01-17",2.2818,2.2839,2.2458,2.2542,2574000.0],["2006-01-18",2.2161,2.2415,2.214,2.2157,4970000.0],["2006-01-19",2.2453,2.2936,2.2386,2.2826,2240000.0],["2006-01-20",2.2826,2.3,2.2288,2.2301,2608000.0],["2006-01-23",2.214,2.2631,2.2131,2.2525,1998000.0],["2006-01-24",2.242,2.3,2.242,2.2898,3126000.0],["2006-01-25",2.2886,2.336,2.2881,2.3284,7138000.0],["2006-01-26",2.411,2.4326,2.3686,2.4326,5254000.0],["2006-01-27",2.436,2.4835,2.4025,2.4242,3854000.0],["2006-01-30",2.4479,2.4521,2.3729,2.4089,2894000.0],["2006-01-31",2.428,2.5297,2.4174,2.5186,2838000.0],["2006-02-01",2.4949,2.5174,2.4682,2.4911,5654000.0],["2006-02-02",2.4911,2.4911,2.3809,2.3898,5030000.0],["2006-02-03",2.3903,2.4335,2.3326,2.3864,3210000.0],["2006-02-06",2.4153,2.4254,2.3784,2.4051,3178000.0],["2006-02-07",2.4326,2.4326,2.3475,2.3784,3048000.0],["2006-02-08",2.3678,2.3962,2.3458,2.3932,1404000.0],["2006-02-09",2.411,2.4606,2.411,2.4398,1752000.0],["2006-02-10",2.4504,2.4581,2.3737,2.4013,3044000.0],["2006-02-13",2.4013,2.4678,2.3898,2.3996,7120000.0],["2006-02-14",2.3992,2.4445,2.3941,2.4258,4422000.0],["2006-02-15",2.428,2.428,2.3729,2.3733,5174000.0],["2006-02-16",2.3839,2.4356,2.3814,2.4271,2114000.0],["2006-02-17",2.4275,2.447,2.4064,2.4085,11672000.0],["2006-02-21",2.4068,2.414,2.3835,2.3835,9518000.0],["2006-02-22",2.3835,2.3839,2.2712,2.2881,9364000.0],["2006-02-23",2.2881,2.2881,2.2081,2.2352,8778000.0],["2006-02-24",2.2097,2.267,2.1822,2.2657,4502000.0],["2006-02-27",2.2682,2.3042,2.2682,2.2894,2872000.0],["2006-02-28",2.3,2.3186,2.242,2.2538,3398000.0],["2006-03-01",2.2881,2.3301,2.2758,2.3301,3602000.0],["2006-03-02",2.3258,2.3525,2.3199,2.3242,2486000.0],["2006-03-03",2.3246,2.3602,2.2932,2.3564,2388000.0],["2006-03-06",2.3623,2.3623,2.2979,2.3008,3488000.0],["2006-03-07",2.2881,2.2881,2.2195,2.2301,6862000.0],["2006-03-08",2.2305,2.2835,2.2182,2.2712,8958000.0],["2006-03-09",2.2924,2.2996,2.2237,2.2237,3598000.0],["2006-03-10",2.2369,2.2458,2.2246,2.228,4398000.0],["2006-03-13",2.25,2.2542,2.2309,2.2352,3412000.0],["2006-03-14",2.2309,2.2479,2.2208,2.2415,3110000.0],["2006-03-15",2.2415,2.2521,2.2284,2.2449,3824000.0],["2006-03-16",2.25,2.2949,2.2466,2.2864,7296000.0],["2006-03-17",2.2992,2.3059,2.2682,2.3059,1500000.0],["2006-03-20",2.3093,2.3237,2.2864,2.3203,1404000.0],["2006-03-21",2.3097,2.325,2.261,2.2716,2768000.0],["2006-03-22",2.2712,2.2877,2.2648,2.2869,2838000.0],["2006-03-23",2.2458,2.3068,2.2458,2.2754,4540000.0],["2006-03-24",2.2767,2.292,2.267,2.2784,1010000.0],["2006-03-27",2.2915,2.2966,2.2754,2.2877,1104000.0],["2006-03-28",2.2945,2.2945,2.2716,2.2716,2190000.0],["2006-03-29",2.2818,2.3275,2.2775,2.3199,2032000.0],["2006-03-30",2.3284,2.3602,2.303,2.3153,3476000.0],["2006-03-31",2.3258,2.3284,2.2691,2.3093,1000000.0],["2006-04-03",2.3686,2.3691,2.3466,2.3517,2680000.0],["2006-04-04",2.436,2.4915,2.4068,2.4818,6186000.0],["2006-04-05",2.4924,2.4924,2.4356,2.4564,2504000.0],["2006-04-06",2.4788,2.4864,2.4237,2.4551,1528000.0],["2006-04-07",2.4275,2.4364,2.4051,2.4123,2086000.0],["2006-04-10",2.4153,2.4377,2.4153,2.4297,2588000.0],["2006-04-11",2.4254,2.4292,2.3725,2.3822,2220000.0],["2006-04-12",2.3631,2.3636,2.3356,2.3441,5290000.0],["2006-04-13",2.3428,2.3428,2.3254,2.3356,2570000.0],["2006-04-17",2.3428,2.4521,2.3428,2.4381,2704000.0],["2006-04-18",2.4381,2.5801,2.4381,2.5737,5148000.0],["2006-04-19",2.5737,2.5826,2.5449,2.5805,6500000.0],["2006-04-20",2.5805,2.647,2.5805,2.6008,4574000.0],["2006-04-21",2.6009,2.6165,2.5881,2.6017,6198000.0],["2006-04-24",2.5636,2.5636,2.4208,2.4339,11854000.0],["2006-04-25",2.4445,2.4746,2.4284,2.472,2006000.0],["2006-04-26",2.4932,2.5229,2.4932,2.5114,1960000.0],["2006-04-27",2.4576,2.5136,2.3263,2.3415,9472000.0],["2006-04-28",2.3542,2.5178,2.3542,2.4924,6268000.0],["2006-05-01",2.5,2.5403,2.4903,2.5123,3830000.0],["2006-05-02",2.5403,2.5487,2.5216,2.5436,3360000.0],["2006-05-03",2.5424,2.5424,2.5148,2.5381,2732000.0],["2006-05-04",2.5424,2.589,2.5381,2.589,6324000.0],["2006-05-05",2.6068,2.6089,2.5636,2.5907,5266000.0],["2006-05-08",2.5996,2.6907,2.5898,2.6907,8752000.0],["2006-05-09",2.6801,2.6801,2.6318,2.6627,3606000.0],["2006-05-10",2.6723,2.7018,2.6655,2.68,2920000.0],["2006-05-11",2.6804,2.7107,2.5875,2.6203,4436000.0],["2006-05-12",2.5999,2.6382,2.5279,2.6382,6520000.0],["2006-05-15",2.5615,2.5999,2.4942,2.5223,3902000.0],["2006-05-16",2.5317,2.5909,2.5257,2.5615,2642000.0],["2006-05-17",2.5445,2.547,2.4179,2.4473,4952000.0],["2006-05-18",2.4038,2.4311,2.3996,2.4051,5742000.0],["2006-05-19",2.4008,2.4588,2.3318,2.4588,4806000.0],["2006-05-22",2.3659,2.391,2.2747,2.3787,7576000.0],["2006-05-23",2.4102,2.4281,2.3015,2.3139,7990000.0],["2006-05-24",2.293,2.2964,2.2223,2.2662,5416000.0],["2006-05-25",2.2871,2.354,2.2871,2.3442,5808000.0],["2006-05-26",2.3868,2.4021,2.3591,2.365,3224000.0],["2006-05-30",2.3557,2.3582,2.2598,2.2649,4922000.0],["2006-05-31",2.2632,2.2636,2.201,2.2564,4150000.0],["2006-06-01",2.2457,2.2943,2.2108,2.2943,6506000.0],["2006-06-02",2.3339,2.3612,2.3263,2.3527,4922000.0],["2006-06-05",2.3531,2.3535,2.2154,2.2206,4732000.0],["2006-06-06",2.2206,2.2355,2.1524,2.1993,6490000.0],["2006-06-07",2.1801,2.1975,2.1455,2.1473,3914000.0],["2006-06-08",2.1311,2.1315,1.9201,2.0117,16164000.0],["2006-06-09",2.0658,2.1259,2.0126,2.03,14980000.0],["2006-06-12",1.9457,1.9925,1.918,1.9243,11642000.0],["2006-06-13",1.9243,1.9431,1.8344,1.8988,8496000.0],["2006-06-14",1.8988,1.9495,1.8988,1.9495,6630000.0],["2006-06-15",2.0556,2.2274,2.0484,2.1954,13686000.0],["2006-06-16",2.1958,2.2159,2.1055,2.1289,8242000.0],["2006-06-19",2.1387,2.1507,2.0667,2.0667,10646000.0],["2006-06-20",2.0688,2.1545,2.062,2.1034,3826000.0],["2006-06-21",2.1093,2.1886,2.1093,2.1652,4994000.0],["2006-06-22",2.1652,2.1835,2.1383,2.1443,3292000.0],["2006-06-23",2.1396,2.1831,2.1042,2.1698,7608000.0],["2006-06-26",2.1784,2.2197,2.1507,2.1737,5570000.0],["2006-06-27",2.1673,2.1758,2.0936,2.1072,4606000.0],["2006-06-28",2.1012,2.1281,2.097,2.1123,3306000.0],["2006-06-29",2.1357,2.2572,2.1251,2.2572,5730000.0],["2006-06-30",2.2964,2.377,2.2964,2.325,6108000.0],["2006-07-03",2.3003,2.342,2.2973,2.3271,4124000.0],["2006-07-05",2.3271,2.3433,2.2512,2.3071,3248000.0],["2006-07-06",2.2973,2.3412,2.2951,2.3126,3100000.0],["2006-07-07",2.2871,2.2875,2.2585,2.2589,2818000.0],["2006-07-10",2.2623,2.3229,2.2525,2.2593,2518000.0],["2006-07-11",2.1937,2.2099,2.1583,2.2073,8710000.0],["2006-07-12",2.247,2.2666,2.1767,2.1843,4962000.0],["2006-07-13",2.1204,2.1843,2.0927,2.16,5034000.0],["2006-07-14",2.114,2.1375,2.0897,2.1161,3274000.0],["2006-07-17",2.0458,2.1038,2.0326,2.0458,6430000.0],["2006-07-18",2.0543,2.0731,2.0143,2.0445,3552000.0],["2006-07-19",2.0318,2.1703,2.0318,2.1635,7464000.0],["2006-07-20",2.1694,2.1839,2.1038,2.1097,2682000.0],["2006-07-21",2.0914,2.0918,2.0462,2.0629,1814000.0],["2006-07-24",2.1097,2.2299,2.1097,2.2261,6986000.0],["2006-07-25",2.2304,2.2662,2.1993,2.2551,4688000.0],["2006-07-26",2.2973,2.2998,2.2125,2.2299,4856000.0],["2006-07-27",2.2397,2.2679,2.2103,2.2244,2336000.0],["2006-07-28",2.2376,2.2896,2.2376,2.2764,2560000.0],["2006-07-31",2.2679,2.3122,2.2487,2.3079,1454000.0],["2006-08-01",2.3058,2.3058,2.2547,2.2615,1676000.0],["2006-08-02",2.2888,2.2913,2.2696,2.2781,1608000.0],["2006-08-03",2.273,2.2781,2.2487,2.2717,3776000.0],["2006-08-04",2.3015,2.3041,2.2316,2.2491,3600000.0],["2006-08-07",2.2589,2.3067,2.2453,2.2666,3038000.0],["2006-08-08",2.3015,2.3442,2.2845,2.2998,2838000.0],["2006-08-09",2.3037,2.3207,2.2704,2.2721,2140000.0],["2006-08-10",2.2717,2.325,2.2589,2.3135,2780000.0],["2006-08-11",2.3028,2.3148,2.2747,2.3003,1744000.0],["2006-08-14",2.3182,2.3561,2.3037,2.3169,2928000.0],["2006-08-15",2.3263,2.4294,2.3263,2.4294,4316000.0],["2006-08-16",2.4294,2.472,2.4294,2.4699,2814000.0],["2006-08-17",2.4592,2.4661,2.4043,2.4286,2902000.0],["2006-08-18",2.4239,2.4239,2.3859,2.3996,2726000.0],["2006-08-21",2.3987,2.4188,2.3864,2.406,2048000.0],["2006-08-22",2.4102,2.4609,2.4102,2.4584,2736000.0],["2006-08-23",2.4379,2.4499,2.4017,2.4017,2704000.0],["2006-08-24",2.4132,2.4209,2.3723,2.3876,2580000.0],["2006-08-25",2.3847,2.3915,2.3612,2.3689,1632000.0],["2006-08-28",2.3655,2.4328,2.3655,2.4294,1096000.0],["2006-08-29",2.3996,2.4281,2.3996,2.4273,1636000.0],["2006-08-30",2.4081,2.4405,2.4068,2.4256,2198000.0],["2006-08-31",2.4439,2.4439,2.4081,2.4243,1088000.0],["2006-09-01",2.4592,2.4886,2.4354,2.4886,1570000.0],["2006-09-05",2.4908,2.5436,2.4818,2.5436,3844000.0],["2006-09-06",2.4857,2.4912,2.4008,2.406,6582000.0],["2006-09-07",2.3655,2.4013,2.3489,2.3847,5396000.0],["2006-09-08",2.3919,2.4145,2.3689,2.3893,1732000.0],["2006-09-11",2.3229,2.3655,2.3143,2.3408,3354000.0],["2006-09-12",2.3757,2.4443,2.3757,2.4443,2562000.0],["2006-09-13",2.4469,2.4754,2.4443,2.4626,5296000.0],["2006-09-14",2.4729,2.5406,2.4729,2.527,3496000.0],["2006-09-15",2.5338,2.5466,2.4946,2.5172,2170000.0],["2006-09-18",2.521,2.5649,2.5193,2.5598,3228000.0],["2006-09-19",2.5492,2.5492,2.4401,2.4793,3250000.0],["2006-09-20",2.4891,2.5377,2.4891,2.5236,2936000.0],["2006-09-21",2.5466,2.5948,2.4776,2.5014,2670000.0],["2006-09-22",2.4614,2.4861,2.4337,2.4409,3412000.0],["2006-09-25",2.4486,2.4827,2.4128,2.4644,3972000.0],["2006-09-26",2.4827,2.5325,2.4827,2.5325,2890000.0],["2006-09-27",2.5679,2.5901,2.5355,2.5901,3490000.0],["2006-09-28",2.5944,2.6105,2.579,2.5888,3098000.0],["2006-09-29",2.5828,2.6348,2.5807,2.602,3220000.0],["2006-10-02",2.6105,2.6174,2.5803,2.5956,1530000.0],["2006-10-03",2.5722,2.582,2.5505,2.5615,2136000.0],["2006-10-04",2.536,2.6276,2.5206,2.6276,2982000.0],["2006-10-05",2.6276,2.7073,2.6255,2.7073,2658000.0],["2006-10-06",2.6966,2.7069,2.6668,2.7064,1978000.0],["2006-10-09",2.7064,2.7171,2.6856,2.6966,1864000.0],["2006-10-10",2.7018,2.7278,2.6749,2.7269,2198000.0],["2006-10-11",2.7269,2.7491,2.7064,2.7111,2584000.0],["2006-10-12",2.7891,2.8279,2.7397,2.8279,3928000.0],["2006-10-13",2.8279,2.9153,2.8279,2.8953,3866000.0],["2006-10-16",2.9579,2.9865,2.937,2.9541,5696000.0],["2006-10-17",2.9473,2.9473,2.8671,2.8812,3944000.0],["2006-10-18",2.8812,2.8978,2.8505,2.8846,2590000.0],["2006-10-19",2.8727,2.8727,2.8296,2.8335,3106000.0],["2006-10-20",2.8215,2.8288,2.7793,2.8151,2170000.0],["2006-10-23",2.8058,2.8296,2.7725,2.8096,2774000.0],["2006-10-24",2.813,2.8531,2.813,2.8518,1616000.0],["2006-10-25",2.8744,2.914,2.8641,2.8978,3484000.0],["2006-10-26",2.9409,2.9541,2.8705,2.9336,2670000.0],["2006-10-27",2.9123,2.9323,2.868,2.8855,2280000.0],["2006-10-30",2.943,2.9541,2.9195,2.9217,2306000.0],["2006-10-31",2.9221,2.9622,2.9016,2.9519,2054000.0],["2006-11-01",2.9413,2.9426,2.8842,2.8846,2384000.0],["2006-11-02",2.8953,2.9157,2.8799,2.9097,1370000.0],["2006-11-03",2.96,2.96,2.9238,2.9524,1474000.0],["2006-11-06",2.946,3.0048,2.9409,2.998,2160000.0],["2006-11-07",2.998,3.0265,2.9877,3.0154,2518000.0],["2006-11-08",2.9899,3.0261,2.9873,3.0197,2218000.0],["2006-11-09",3.0453,3.0879,3.0453,3.0768,3198000.0],["2006-11-10",3.122,3.1284,3.073,3.0973,2856000.0],["2006-11-13",3.1199,3.1284,3.0922,3.122,1972000.0],["2006-11-14",3.1476,3.1945,3.1378,3.1812,7002000.0],["2006-11-15",3.2051,3.2136,3.1327,3.1544,5436000.0],["2006-11-16",3.2916,3.3117,3.2456,3.2669,5976000.0],["2006-11-17",3.2392,3.2392,3.1595,3.1966,6120000.0],["2006-11-20",3.154,3.1966,3.0871,3.1113,9158000.0],["2006-11-21",3.122,3.1327,3.0969,3.1165,5686000.0],["2006-11-22",3.1361,3.1748,3.1165,3.1689,2142000.0],["2006-11-24",3.2115,3.2115,3.177,3.2064,878000.0],["2006-11-27",3.1642,3.2315,3.1356,3.1361,5582000.0],["2006-11-28",3.0905,3.148,3.0802,3.1442,2850000.0],["2006-11-29",3.1454,3.2128,3.1454,3.2128,3000000.0],["2006-11-30",3.2605,3.2618,3.1987,3.2396,2626000.0],["2006-12-01",3.2605,3.2814,3.203,3.2401,2850000.0],["2006-12-04",3.2222,3.2435,3.2072,3.2435,2616000.0],["2006-12-05",3.2388,3.2605,3.217,3.2563,3398000.0],["2006-12-06",3.2563,3.2563,3.2162,3.2337,2772000.0],["2006-12-07",3.2763,3.2806,3.2153,3.22,2858000.0],["2006-12-08",3.2179,3.2384,3.2,3.2081,3208000.0],["2006-12-11",3.0751,3.1327,3.0734,3.1284,9874000.0],["2006-12-12",3.0951,3.0951,2.9997,3.0316,6422000.0],["2006-12-13",3.0581,3.0772,3.0478,3.0606,6484000.0],["2006-12-14",3.0772,3.1902,3.0751,3.1851,6294000.0],["2006-12-15",3.1851,3.2315,3.1829,3.2217,3980000.0],["2006-12-18",3.2396,3.2524,3.1872,3.2107,3416000.0],["2006-12-19",3.2051,3.2089,3.1224,3.1604,3734000.0],["2006-12-20",3.1156,3.1386,3.09,3.1177,4510000.0],["2006-12-21",3.1113,3.1169,2.9877,3.0427,8862000.0],["2006-12-22",3.047,3.0559,3.0069,3.0261,2248000.0],["2006-12-26",3.0495,3.0696,3.0321,3.0568,2778000.0],["2006-12-27",3.0964,3.154,3.0964,3.1493,6832000.0],["2006-12-28",3.1859,3.2631,3.18,3.2413,6206000.0],["2006-12-29",3.2605,3.2631,3.2013,3.217,3372000.0],["2007-01-03",3.2818,3.2835,3.1778,3.1936,4556000.0],["2007-01-04",3.1923,3.2111,3.1493,3.1876,4538000.0],["2007-01-05",3.1966,3.1966,3.0998,3.1203,3436000.0],["2007-01-08",3.0994,3.1339,3.07,3.0943,4140000.0],["2007-01-09",3.0687,3.073,3.0419,3.0504,5224000.0],["2007-01-10",3.0432,3.0449,2.9839,3.024,6228000.0],["2007-01-11",3.0542,3.1075,3.0453,3.096,4404000.0],["2007-01-12",3.217,3.3325,3.2141,3.3232,9100000.0],["2007-01-16",3.3338,3.4097,3.3296,3.3308,5362000.0],["2007-01-17",3.3313,3.3325,3.2575,3.2652,5136000.0],["2007-01-18",3.2861,3.2899,3.1646,3.1804,5424000.0],["2007-01-19",3.1851,3.2349,3.1685,3.2038,3238000.0],["2007-01-22",3.2043,3.2102,3.1685,3.1808,2336000.0],["2007-01-23",3.1753,3.2379,3.1399,3.2345,3874000.0],["2007-01-24",3.269,3.2933,3.2541,3.2908,2828000.0],["2007-01-25",3.2989,3.3014,3.1898,3.1898,1852000.0],["2007-01-26",3.1902,3.2528,3.1378,3.1966,2640000.0],["2007-01-29",3.2072,3.2243,3.1766,3.1766,1874000.0],["2007-01-30",3.2072,3.2558,3.1898,3.2341,2486000.0],["2007-01-31",3.2341,3.2648,3.2332,3.2528,3650000.0],["2007-02-01",3.2827,3.3453,3.2823,3.3244,4674000.0],["2007-02-02",3.3202,3.3394,3.3061,3.3244,4450000.0],["2007-02-05",3.3279,3.3279,3.2609,3.2946,4618000.0],["2007-02-06",3.2878,3.3044,3.2869,3.2972,2626000.0],["2007-02-07",3.3202,3.3858,3.3155,3.3432,3508000.0],["2007-02-08",3.3432,3.3449,3.3138,3.3202,2684000.0],["2007-02-09",3.3351,3.3406,3.2392,3.2639,2746000.0],["2007-02-12",3.2392,3.2473,3.1974,3.2298,3292000.0],["2007-02-13",3.2192,3.2196,2.975,3.0368,24994000.0],["2007-02-14",2.9835,3.0879,2.9835,3.0615,8576000.0],["2007-02-15",3.0751,3.0866,3.0517,3.0606,4998000.0],["2007-02-16",3.0606,3.0794,3.0449,3.0794,3348000.0],["2007-02-20",3.0495,3.0768,3.0461,3.07,2782000.0],["2007-02-21",3.0491,3.073,3.0368,3.0487,7068000.0],["2007-02-22",3.0257,3.0295,2.9894,3.0201,6066000.0],["2007-02-23",2.9409,2.9733,2.8718,2.934,13292000.0],["2007-02-26",2.9238,2.9366,2.8462,2.8735,7856000.0],["2007-02-27",2.7917,2.7921,2.692,2.6937,13500000.0],["2007-02-28",2.7278,2.8637,2.7192,2.8283,14700000.0],["2007-03-01",2.8181,2.8185,2.7256,2.7959,8612000.0],["2007-03-02",2.7491,2.8309,2.7278,2.7431,8120000.0],["2007-03-05",2.7107,2.7107,2.5995,2.6063,13274000.0],["2007-03-06",2.6851,2.7763,2.6851,2.7661,7532000.0],["2007-03-07",2.7661,2.7665,2.7209,2.7333,3564000.0],["2007-03-08",2.8181,2.9443,2.8156,2.8718,11352000.0],["2007-03-09",2.8718,2.8769,2.8126,2.83,3374000.0],["2007-03-12",2.8309,2.8637,2.8168,2.8509,3422000.0],["2007-03-13",2.8509,2.8531,2.7214,2.7337,5458000.0],["2007-03-14",2.6851,2.7921,2.6741,2.79,7050000.0],["2007-03-15",2.7491,2.8113,2.7444,2.7576,3794000.0],["2007-03-16",2.7576,2.7576,2.6911,2.7282,4974000.0],["2007-03-19",2.7793,2.8556,2.7793,2.8266,7444000.0],["2007-03-20",2.8411,2.9106,2.8343,2.8855,5970000.0],["2007-03-21",2.9029,2.9822,2.8978,2.9788,5070000.0],["2007-03-22",3.027,3.0581,3.0039,3.0099,6908000.0],["2007-03-23",3.0014,3.0402,2.9856,3.0052,2692000.0],["2007-03-26",2.9622,2.9779,2.9034,2.9502,3448000.0],["2007-03-27",2.9502,2.9796,2.9021,2.9085,2926000.0],["2007-03-28",2.9085,2.9085,2.859,2.8714,3158000.0],["2007-03-29",2.8863,2.8965,2.8484,2.8663,5102000.0],["2007-03-30",2.7704,2.778,2.7001,2.7469,17108000.0],["2007-04-02",2.7064,2.7699,2.7052,2.7576,6152000.0],["2007-04-03",2.8232,2.842,2.7904,2.8237,2994000.0],["2007-04-04",2.8514,2.8514,2.7861,2.8023,1966000.0],["2007-04-05",2.813,2.859,2.8117,2.859,3544000.0],["2007-04-09",2.8918,2.9059,2.8697,2.882,5694000.0],["2007-04-10",2.9004,2.9153,2.8876,2.8978,2896000.0],["2007-04-11",2.894,2.9132,2.8684,2.8837,4204000.0],["2007-04-12",2.8837,2.8978,2.8143,2.8893,4228000.0],["2007-04-13",2.9213,2.9536,2.9195,2.9323,3440000.0],["2007-04-16",2.9784,3.0427,2.9515,3.0227,4136000.0],["2007-04-17",2.9954,3.0372,2.9758,3.0112,3066000.0],["2007-04-18",3.0048,3.0393,2.9809,2.9916,3182000.0],["2007-04-19",2.9916,2.9916,2.9519,2.96,3538000.0],["2007-04-20",3.0325,3.0414,2.9626,2.9903,7396000.0],["2007-04-23",2.989,3.0218,2.9882,2.9993,2980000.0],["2007-04-24",3.1327,3.1463,3.073,3.1032,9908000.0],["2007-04-25",3.1697,3.206,3.1697,3.1932,9428000.0],["2007-04-26",3.2345,3.2345,3.1766,3.1821,6816000.0],["2007-04-27",3.1685,3.1761,3.1275,3.1531,5244000.0],["2007-04-30",3.1535,3.1655,3.0909,3.0956,4288000.0],["2007-05-01",3.1369,3.1369,3.0636,3.0879,4532000.0],["2007-05-02",3.1339,3.1808,3.0943,3.1655,4594000.0],["2007-05-03",3.154,3.177,3.1331,3.1723,2450000.0],["2007-05-04",3.1723,3.1757,3.1403,3.1608,2948000.0],["2007-05-07",3.1608,3.1608,3.113,3.1186,2722000.0],["2007-05-08",3.1186,3.1186,3.09,3.1041,3376000.0],["2007-05-09",3.1041,3.1719,3.1011,3.1373,2260000.0],["2007-05-10",3.1373,3.1531,3.0691,3.0777,3664000.0],["2007-05-11",3.0875,3.1535,3.0713,3.145,2410000.0],["2007-05-14",3.145,3.1535,3.1075,3.1148,2032000.0],["2007-05-15",3.139,3.1817,3.1071,3.1199,3184000.0],["2007-05-16",3.2084,3.2796,3.1805,3.2706,7176000.0],["2007-05-17",3.2577,3.3474,3.2577,3.32,8510000.0],["2007-05-18",3.3496,3.3676,3.3414,3.3522,4614000.0],["2007-05-21",3.4354,3.5324,3.4251,3.5174,14094000.0],["2007-05-22",3.5238,3.5642,3.5238,3.5543,6780000.0],["2007-05-23",3.6054,3.6054,3.5148,3.5226,6066000.0],["2007-05-24",3.5067,3.5337,3.4423,3.4526,5338000.0],["2007-05-25",3.4552,3.5363,3.429,3.5273,9022000.0],["2007-05-29",3.608,3.6333,3.5754,3.6114,6246000.0],["2007-05-30",3.5273,3.6466,3.511,3.6277,7554000.0],["2007-05-31",3.6685,3.7157,3.6462,3.6462,6834000.0],["2007-06-01",3.6805,3.7144,3.6732,3.7144,3340000.0],["2007-06-04",3.7131,3.7942,3.6964,3.7385,4514000.0],["2007-06-05",3.7492,3.7659,3.7136,3.7612,2992000.0],["2007-06-06",3.6947,3.6947,3.5775,3.5826,10564000.0],["2007-06-07",3.5088,3.5754,3.4105,3.4676,6496000.0],["2007-06-08",3.4251,3.5608,3.4238,3.5496,5944000.0],["2007-06-11",3.5539,3.5784,3.5251,3.562,4392000.0],["2007-06-12",3.5539,3.5539,3.4728,3.4856,4608000.0],["2007-06-13",3.5153,3.5165,3.468,3.5131,2556000.0],["2007-06-14",3.5238,3.5818,3.511,3.5174,4818000.0],["2007-06-15",3.5453,3.5814,3.5414,3.5788,5326000.0],["2007-06-18",3.5732,3.5925,3.5367,3.553,2922000.0],["2007-06-19",3.596,3.6303,3.5659,3.6213,7962000.0],["2007-06-20",3.6612,3.6865,3.6226,3.6346,6962000.0],["2007-06-21",3.6183,3.6354,3.5839,3.6251,4532000.0],["2007-06-22",3.6226,3.6226,3.541,3.5659,3810000.0],["2007-06-25",3.5659,3.5766,3.4972,3.5217,4104000.0],["2007-06-26",3.5324,3.5595,3.4809,3.4882,3714000.0],["2007-06-27",3.4882,3.5238,3.4504,3.5238,5710000.0],["2007-06-28",3.5346,3.5831,3.5303,3.5659,4542000.0],["2007-06-29",3.6097,3.6479,3.6058,3.6166,7316000.0],["2007-07-02",3.629,3.6912,3.6273,3.6912,5300000.0],["2007-07-03",3.6908,3.7106,3.6706,3.6814,4508000.0],["2007-07-05",3.6912,3.711,3.6552,3.6955,4796000.0],["2007-07-06",3.7239,3.7882,3.7239,3.7672,4974000.0],["2007-07-09",3.802,3.8393,3.7621,3.8071,3584000.0],["2007-07-10",3.7621,3.7938,3.6985,3.7033,4806000.0],["2007-07-11",3.741,3.7706,3.7011,3.7603,2732000.0],["2007-07-12",3.8595,3.9303,3.8561,3.9295,4654000.0],["2007-07-13",3.9702,4.0196,3.9604,3.9925,5418000.0],["2007-07-16",3.9913,3.9938,3.9445,3.9762,3780000.0],["2007-07-17",4.026,4.026,3.9316,3.9599,5068000.0],["2007-07-18",3.9402,3.9569,3.7964,3.8067,44294000.0],["2007-07-19",3.8535,3.9561,3.8535,3.9483,16114000.0],["2007-07-20",3.9273,3.9788,3.911,3.9359,12912000.0],["2007-07-23",3.9797,3.9917,3.932,3.9578,10794000.0],["2007-07-24",3.9565,3.9638,3.8672,3.893,14520000.0],["2007-07-25",3.9325,3.941,3.8273,3.8586,14304000.0],["2007-07-26",3.8221,3.8372,3.5929,3.6865,18250000.0],["2007-07-27",3.6882,3.7621,3.6097,3.6097,9872000.0],["2007-07-30",3.6848,3.7865,3.6745,3.7578,10248000.0],["2007-07-31",3.8054,3.8522,3.7058,3.7174,9650000.0],["2007-08-01",3.6698,3.6784,3.5839,3.6483,11720000.0],["2007-08-02",3.5625,3.7174,3.5483,3.6827,5112000.0],["2007-08-03",3.6827,3.7063,3.5071,3.5071,9502000.0],["2007-08-06",3.5814,3.6578,3.4921,3.6578,15918000.0],["2007-08-07",3.6612,3.717,3.5693,3.6698,8168000.0],["2007-08-08",3.7123,3.8136,3.7003,3.7771,9360000.0],["2007-08-09",3.6453,3.6612,3.5131,3.55,10858000.0],["2007-08-10",3.4788,3.6659,3.4633,3.6011,7194000.0],["2007-08-13",3.6951,3.7063,3.6166,3.6363,4288000.0],["2007-08-14",3.6891,3.702,3.5453,3.556,7076000.0],["2007-08-15",3.5196,3.599,3.405,3.4148,10974000.0],["2007-08-16",3.3264,3.4045,3.044,3.3264,23410000.0],["2007-08-17",3.4882,3.6578,3.4882,3.6033,19746000.0],["2007-08-20",3.6183,3.6333,3.4921,3.5221,8012000.0],["2007-08-21",3.4337,3.5221,3.4161,3.4698,6086000.0],["2007-08-22",3.5625,3.6264,3.5432,3.6174,4970000.0],["2007-08-23",3.5582,3.5814,3.4655,3.4792,7670000.0],["2007-08-24",3.4852,3.6247,3.4788,3.6183,4898000.0],["2007-08-27",3.6269,3.6475,3.5758,3.6075,2924000.0],["2007-08-28",3.6483,3.6908,3.4865,3.4938,7776000.0],["2007-08-29",3.5968,3.6483,3.5479,3.6269,6948000.0],["2007-08-30",3.6118,3.6269,3.5625,3.5642,6446000.0],["2007-08-31",3.6148,3.805,3.6114,3.805,11074000.0],["2007-09-04",3.7964,3.835,3.7668,3.7985,4628000.0],["2007-09-05",3.7608,3.7681,3.6805,3.7071,5692000.0],["2007-09-06",3.7556,3.8277,3.723,3.8269,3682000.0],["2007-09-07",3.7556,3.7651,3.699,3.7178,3884000.0],["2007-09-10",3.7728,3.8015,3.6827,3.7771,4882000.0],["2007-09-11",3.7848,3.8221,3.7685,3.8028,3040000.0],["2007-09-12",3.7578,3.8822,3.7578,3.8221,7054000.0],["2007-09-13",3.8792,3.8792,3.8264,3.8586,7634000.0],["2007-09-14",3.8543,3.9273,3.8458,3.9123,5008000.0],["2007-09-17",3.8951,3.9003,3.8093,3.8539,3718000.0],["2007-09-18",3.8887,4.1677,3.8844,4.1415,9864000.0],["2007-09-19",4.1732,4.3436,4.1732,4.2531,9296000.0],["2007-09-20",4.22,4.2921,4.1981,4.2153,4396000.0],["2007-09-21",4.2823,4.3346,4.2522,4.3346,4804000.0],["2007-09-24",4.3767,4.5256,4.3484,4.4183,7360000.0],["2007-09-25",4.423,4.457,4.3994,4.4406,3996000.0],["2007-09-26",4.4535,4.4831,4.4076,4.4552,6716000.0],["2007-09-27",4.5711,4.5819,4.4818,4.5346,5174000.0],["2007-09-28",4.6145,4.6265,4.5304,4.5982,8302000.0],["2007-10-01",4.5497,4.6836,4.5445,4.6754,8216000.0],["2007-10-02",4.6591,4.6935,4.6419,4.6926,4924000.0],["2007-10-03",4.6497,4.6724,4.5085,4.5437,8658000.0],["2007-10-04",4.5497,4.6033,4.5153,4.5844,3610000.0],["2007-10-05",4.6437,4.7922,4.614,4.7621,6264000.0],["2007-10-08",4.7175,4.7428,4.6355,4.7136,4190000.0],["2007-10-09",4.7428,4.8784,4.6999,4.8772,5088000.0],["2007-10-10",4.8076,4.8467,4.7608,4.8008,6236000.0],["2007-10-11",4.8501,4.8754,4.605,4.6591,8468000.0],["2007-10-12",4.6398,4.9845,4.5819,4.9763,12966000.0],["2007-10-15",5.0218,5.0939,4.9557,5.0939,8752000.0],["2007-10-16",5.0737,5.1265,4.4535,4.5771,40658000.0],["2007-10-17",4.8299,4.9257,4.5771,4.6462,31442000.0],["2007-10-18",4.5067,4.6711,4.4381,4.6261,10708000.0],["2007-10-19",4.554,4.6291,4.5321,4.5346,7642000.0],["2007-10-22",4.4806,4.6999,4.4351,4.6647,8740000.0],["2007-10-23",4.936,5.0476,4.8814,5.0252,14640000.0],["2007-10-24",5.0287,5.069,4.8608,5.0454,9574000.0],["2007-10-25",5.0428,5.1355,4.8287,4.9025,9872000.0],["2007-10-26",5.0063,5.4476,5.0063,5.4017,18224000.0],["2007-10-29",5.5669,5.918,5.5154,5.6828,17800000.0],["2007-10-30",5.5961,5.6227,5.5236,5.5995,6216000.0],["2007-10-31",5.7927,5.9661,5.6214,5.9661,13768000.0],["2007-11-01",5.7918,5.8905,5.7343,5.7742,13950000.0],["2007-11-02",5.9807,5.982,5.7545,5.8098,8474000.0],["2007-11-05",5.5798,5.7047,5.5184,5.6064,8716000.0],["2007-11-06",5.6871,5.8257,5.6021,5.7914,9404000.0],["2007-11-07",5.5459,5.6742,5.4072,5.4072,9308000.0],["2007-11-08",5.3514,5.5278,5.2321,5.4476,11630000.0],["2007-11-09",5.3995,5.4017,5.1214,5.1488,10170000.0],["2007-11-12",4.8673,5.1536,4.6784,4.7355,12450000.0],["2007-11-13",5.0046,5.3995,5.0046,5.3635,10642000.0],["2007-11-14",5.8055,5.8055,5.4532,5.4819,10120000.0],["2007-11-15",5.4939,5.512,5.1338,5.2493,10536000.0],["2007-11-16",5.3287,5.4892,5.3287,5.4308,13322000.0],["2007-11-19",5.3295,5.4008,5.1836,5.2175,6642000.0],["2007-11-20",5.2218,5.3944,5.1167,5.3171,10364000.0],["2007-11-21",5.1574,5.1574,4.9166,4.9995,9308000.0],["2007-11-23",5.0978,5.3866,5.0531,5.3866,4304000.0],["2007-11-26",5.43,5.4939,5.0883,5.0883,9080000.0],["2007-11-27",5.1862,5.451,5.1536,5.4351,10600000.0],["2007-11-28",5.4029,5.7528,5.3995,5.73,13074000.0],["2007-11-29",5.657,5.8373,5.624,5.7214,9360000.0],["2007-11-30",5.8931,5.9661,5.7158,5.7725,9180000.0],["2007-12-03",5.7944,5.8223,5.627,5.7073,9668000.0],["2007-12-04",5.657,5.7837,5.569,5.7399,3602000.0],["2007-12-05",5.8133,6.0081,5.7922,5.9961,12276000.0],["2007-12-06",5.8905,6.1356,5.845,6.0871,16662000.0],["2007-12-07",6.2262,6.2262,5.8759,5.9549,10000000.0],["2007-12-10",5.9545,6.0141,5.9086,5.9549,6644000.0],["2007-12-11",6.1335,6.2425,5.7532,5.8094,12204000.0],["2007-12-12",5.9837,6.1468,5.7536,5.8674,11558000.0],["2007-12-13",5.7828,5.8399,5.6231,5.6922,6902000.0],["2007-12-14",5.6716,5.7957,5.5866,5.6476,7308000.0],["2007-12-17",5.5798,5.5845,5.1574,5.1725,12216000.0],["2007-12-18",5.369,5.4343,5.184,5.3828,10110000.0],["2007-12-19",5.3828,5.3969,5.2325,5.2866,5658000.0],["2007-12-20",5.3248,5.3562,5.1986,5.2686,6754000.0],["2007-12-21",5.3317,5.5776,5.3317,5.5579,5430000.0],["2007-12-24",5.5703,5.7193,5.5369,5.6828,2900000.0],["2007-12-26",5.6549,5.7746,5.6231,5.7652,5992000.0],["2007-12-27",5.7944,5.8025,5.4193,5.4673,13578000.0],["2007-12-28",5.6334,5.6811,5.56,5.6497,5744000.0],["2007-12-31",5.5875,5.7176,5.5875,5.5991,2902000.0],["2008-01-02",5.7085,5.7759,5.3888,5.4652,8796000.0],["2008-01-03",5.5399,5.5678,5.442,5.5098,5398000.0],["2008-01-04",5.4656,5.4725,5.1901,5.2162,15266000.0],["2008-01-07",5.3433,5.5905,5.2965,5.5566,15632000.0],["2008-01-08",5.4948,5.7369,5.451,5.4669,9746000.0],["2008-01-09",5.5669,5.7085,5.5051,5.6579,11950000.0],["2008-01-10",5.5682,5.9107,5.5029,5.8425,14142000.0],["2008-01-11",5.8425,5.8738,5.7064,5.7738,10224000.0],["2008-01-14",5.9017,6.0377,5.8279,6.0227,9736000.0],["2008-01-15",5.9519,5.9519,5.5742,5.5922,13294000.0],["2008-01-16",5.4982,5.569,5.1377,5.2991,18736000.0],["2008-01-17",5.3858,5.5017,4.9454,5.0197,17476000.0],["2008-01-18",5.1527,5.187,4.9377,5.0913,14642000.0],["2008-01-22",4.2921,5.0643,4.2921,4.8566,19582000.0],["2008-01-23",4.7771,4.9918,4.602,4.9892,17760000.0],["2008-01-24",5.0218,5.0424,4.7857,4.963,12448000.0],["2008-01-25",5.181,5.2729,4.963,5.0776,9174000.0],["2008-01-28",5.0154,5.1325,4.936,5.1214,7672000.0],["2008-01-29",5.1437,5.1497,4.9776,5.1214,8610000.0],["2008-01-30",5.1729,5.1952,4.936,5.0351,9258000.0],["2008-01-31",4.963,5.1506,4.769,5.1209,10804000.0],["2008-02-01",4.8939,5.2351,4.8544,5.1935,8288000.0],["2008-02-04",5.1501,5.1935,5.0136,5.0385,7770000.0],["2008-02-05",4.9278,5.0119,4.7596,4.7596,17140000.0],["2008-02-06",4.8432,5.0171,4.7694,4.7823,17308000.0],["2008-02-07",4.7814,4.9699,4.7282,4.8651,11054000.0],["2008-02-08",4.7385,4.851,4.6892,4.7832,6862000.0],["2008-02-11",4.6634,4.6784,4.5162,4.6385,20302000.0],["2008-02-12",4.6355,4.9441,4.5926,4.8141,16370000.0],["2008-02-13",4.893,5.0282,4.8544,5.0252,10174000.0],["2008-02-14",5.1347,5.1974,4.9712,4.9969,10112000.0],["2008-02-15",4.9746,5.0596,4.9248,5.027,5144000.0],["2008-02-19",5.0218,5.0862,4.9051,4.9613,8486000.0],["2008-02-20",4.9136,5.0574,4.8531,5.0209,7696000.0],["2008-02-21",5.0639,5.084,4.89,4.9136,5682000.0],["2008-02-22",4.8875,4.8875,4.5969,4.7844,11148000.0],["2008-02-25",4.6445,4.9141,4.6183,4.8986,15298000.0],["2008-02-26",4.7857,4.878,4.7274,4.8578,14288000.0],["2008-02-27",4.7643,5.0257,4.7428,4.9918,14572000.0],["2008-02-28",4.9574,4.9703,4.848,4.8621,11128000.0],["2008-02-29",4.7643,4.8407,4.6698,4.6832,12910000.0],["2008-03-03",4.581,4.6291,4.4252,4.4505,15956000.0],["2008-03-04",4.4102,4.4389,4.2964,4.3788,14918000.0],["2008-03-05",4.4767,4.5497,4.2986,4.5385,6312000.0],["2008-03-06",4.5145,4.5145,4.2492,4.2921,13684000.0],["2008-03-07",4.2119,4.2385,4.0629,4.0835,16612000.0],["2008-03-10",4.1226,4.2316,3.9818,4.005,11450000.0],["2008-03-11",4.4209,4.5231,4.2535,4.511,20414000.0],["2008-03-12",4.4608,4.4926,4.3595,4.3733,15140000.0],["2008-03-13",4.2316,4.2999,4.1805,4.2106,23486000.0],["2008-03-14",4.2492,4.2741,4.0136,4.0827,18924000.0],["2008-03-17",3.8333,3.9264,3.6595,3.7797,23276000.0],["2008-03-18",3.9492,4.2492,3.905,4.2363,23868000.0],["2008-03-19",4.2561,4.2578,3.9367,3.9488,19284000.0],["2008-03-20",3.9084,4.0647,3.8973,4.0505,15852000.0],["2008-03-24",4.2685,4.5484,4.22,4.3741,18550000.0],["2008-03-25",4.6037,4.6355,4.4685,4.4874,12498000.0],["2008-03-26",4.499,4.5282,4.3441,4.3672,9968000.0],["2008-03-27",4.5067,4.5256,4.3248,4.396,15598000.0],["2008-03-28",4.4449,4.484,4.323,4.3509,5654000.0],["2008-03-31",4.2436,4.2904,4.1668,4.2166,17402000.0],["2008-04-01",4.1934,4.4685,4.1934,4.4685,15930000.0],["2008-04-02",4.3776,4.3896,4.229,4.311,10694000.0],["2008-04-03",4.2003,4.3037,4.1488,4.2355,12908000.0],["2008-04-04",4.1526,4.1707,4.0604,4.0947,16196000.0],["2008-04-07",4.1853,4.393,4.1668,4.3394,20512000.0],["2008-04-08",4.2621,4.3235,4.2385,4.2921,7578000.0],["2008-04-09",4.4012,4.4638,4.2818,4.2999,9322000.0],["2008-04-10",4.275,4.3368,4.2106,4.284,5598000.0],["2008-04-11",4.2119,4.2119,4.0891,4.1308,8414000.0],["2008-04-14",4.1453,4.1475,4.0131,4.0166,7160000.0],["2008-04-15",4.1376,4.2102,4.1054,4.2084,7474000.0],["2008-04-16",4.1638,4.4273,4.1638,4.4218,13174000.0],["2008-04-17",4.4252,4.4849,4.299,4.4097,12224000.0],["2008-04-18",4.5067,4.5926,4.4853,4.5213,12222000.0],["2008-04-21",4.6355,4.6372,4.4947,4.6162,10098000.0],["2008-04-22",4.6634,4.6681,4.5698,4.6389,8744000.0],["2008-04-23",4.6286,4.6342,4.5243,4.5853,7806000.0],["2008-04-24",4.6076,4.754,4.5115,4.7098,10054000.0],["2008-04-25",4.8351,4.9595,4.7907,4.9595,10920000.0],["2008-04-28",4.9646,4.9854,4.7924,4.8174,5580000.0],["2008-04-29",4.9046,4.921,4.8066,4.8278,7624000.0],["2008-04-30",4.8606,4.9163,4.8144,4.8697,6560000.0],["2008-05-01",4.8697,5.1041,4.8567,5.0903,12176000.0],["2008-05-02",5.051,5.1568,5.0294,5.0808,13132000.0],["2008-05-05",5.0337,5.1006,4.9975,5.0436,6094000.0],["2008-05-06",5.0078,5.0341,4.9603,5.0195,8596000.0],["2008-05-07",4.9353,4.9901,4.7048,4.7276,7148000.0],["2008-05-08",4.7894,4.8282,4.6776,4.7237,5664000.0],["2008-05-09",4.6409,4.6443,4.555,4.6137,5816000.0],["2008-05-12",4.6495,4.6698,4.5601,4.6499,8176000.0],["2008-05-13",4.6365,4.6551,4.5636,4.6003,5590000.0],["2008-05-14",4.5761,4.684,4.555,4.5791,7254000.0],["2008-05-15",4.5761,4.7648,4.5739,4.741,8166000.0],["2008-05-16",4.7501,4.7514,4.6417,4.6646,6170000.0],["2008-05-19",4.7104,4.8028,4.6624,4.7168,8330000.0],["2008-05-20",4.6404,4.6409,4.4608,4.498,11664000.0],["2008-05-21",4.4293,4.5023,4.2329,4.264,13718000.0],["2008-05-22",4.2566,4.3974,4.2523,4.3555,6710000.0],["2008-05-23",4.2933,4.3426,4.2571,4.2959,4464000.0],["2008-05-27",4.204,4.2294,4.1444,4.2126,6782000.0],["2008-05-28",4.2178,4.2523,4.1759,4.2497,7050000.0],["2008-05-29",4.1448,4.2437,4.1448,4.2143,8498000.0],["2008-05-30",4.327,4.327,4.2376,4.3063,6350000.0],["2008-06-02",4.2092,4.2092,4.0093,4.074,17104000.0],["2008-06-03",4.0559,4.0645,3.8284,3.9147,15554000.0],["2008-06-04",3.7723,3.9095,3.7714,3.8461,12878000.0],["2008-06-05",3.907,4.0572,3.907,4.0373,14984000.0],["2008-06-06",3.9372,3.9372,3.7313,3.7377,16476000.0],["2008-06-09",3.7144,3.7498,3.6268,3.6907,8388000.0],["2008-06-10",3.5728,3.6523,3.5456,3.6138,10190000.0],["2008-06-11",3.6769,3.6786,3.4649,3.4774,16496000.0],["2008-06-12",3.6121,3.7183,3.5737,3.6311,15066000.0],["2008-06-13",3.5443,3.654,3.5063,3.654,11902000.0],["2008-06-16",3.6812,3.723,3.654,3.7023,13592000.0],["2008-06-17",3.8038,3.8418,3.717,3.7287,9370000.0],["2008-06-18",3.6864,3.6864,3.54,3.6315,10600000.0],["2008-06-19",3.5266,3.6143,3.4826,3.603,6968000.0],["2008-06-20",3.4442,3.4714,3.3781,3.4437,21148000.0],["2008-06-23",3.4632,3.4632,3.3673,3.3872,9612000.0],["2008-06-24",3.306,3.3725,3.1446,3.2728,25098000.0],["2008-06-25",3.3242,3.3928,3.2745,3.3242,22830000.0],["2008-06-26",3.281,3.281,3.1105,3.1411,21210000.0],["2008-06-27",3.0833,3.126,3.0129,3.0893,12532000.0],["2008-06-30",3.044,3.1325,2.9935,3.0936,16706000.0],["2008-07-01",3.0194,3.047,2.8514,2.9861,26060000.0],["2008-07-02",3.0915,3.2102,3.0397,3.0397,20362000.0],["2008-07-03",2.987,3.1234,2.9563,3.0764,15922000.0],["2008-07-07",3.0526,3.1299,2.9904,3.0781,15384000.0],["2008-07-08",3.0785,3.2378,2.9874,3.2184,16866000.0],["2008-07-09",3.2935,3.3608,3.1661,3.167,24254000.0],["2008-07-10",3.2257,3.2464,3.104,3.1817,17960000.0],["2008-07-11",3.1519,3.1523,2.9866,3.0725,20804000.0],["2008-07-14",3.1174,3.1484,2.9796,2.9896,12418000.0],["2008-07-15",2.8026,2.9581,2.6416,2.8631,35946000.0],["2008-07-16",2.8432,3.05,2.778,3.0496,31902000.0],["2008-07-17",3.0936,3.2723,2.9939,3.2616,34142000.0],["2008-07-18",3.3293,3.3751,3.246,3.3242,33808000.0],["2008-07-21",3.4221,3.486,3.3522,3.3794,19766000.0],["2008-07-22",3.3034,3.7477,3.2862,3.7114,38084000.0],["2008-07-23",3.7774,3.9709,3.73,3.9709,37392000.0],["2008-07-24",3.8698,3.8854,3.6043,3.6423,20868000.0],["2008-07-25",3.6164,3.6177,3.5003,3.5836,15666000.0],["2008-07-28",3.4999,3.6522,3.458,3.4718,17666000.0],["2008-07-29",3.3008,3.5491,3.281,3.5335,24654000.0],["2008-07-30",3.5517,3.6069,3.395,3.4619,15212000.0],["2008-07-31",3.3911,3.4558,3.3151,3.3751,17004000.0],["2008-08-01",3.4563,3.4752,3.3613,3.4394,18050000.0],["2008-08-04",3.4105,3.4921,3.3328,3.4433,18242000.0],["2008-08-05",3.6782,3.8552,3.6596,3.8439,19222000.0],["2008-08-06",3.7926,3.8521,3.7351,3.8405,12602000.0],["2008-08-07",3.7904,3.9488,3.7265,3.7753,24078000.0],["2008-08-08",3.9001,4.0494,3.8707,3.9825,19920000.0],["2008-08-11",4.0058,4.1224,3.9976,4.0214,12114000.0],["2008-08-12",3.9285,3.9285,3.7878,3.8098,14340000.0],["2008-08-13",3.7749,3.7874,3.5853,3.6566,18826000.0],["2008-08-14",3.6453,3.676,3.575,3.6268,16838000.0],["2008-08-15",3.66,3.6807,3.584,3.6566,10802000.0],["2008-08-18",3.7261,3.7261,3.5465,3.5741,10022000.0],["2008-08-19",3.5793,3.5935,3.5154,3.5745,10340000.0],["2008-08-20",3.6354,3.7507,3.6147,3.7062,7802000.0],["2008-08-21",3.5068,3.613,3.5068,3.597,8234000.0],["2008-08-22",3.6367,3.7071,3.6324,3.692,9106000.0],["2008-08-25",3.6648,3.7179,3.6397,3.6626,14064000.0],["2008-08-26",3.7123,3.8638,3.711,3.7969,9924000.0],["2008-08-27",3.7688,3.8275,3.7515,3.8271,8788000.0],["2008-08-28",3.7779,3.9415,3.7779,3.9216,15094000.0],["2008-08-29",3.9147,3.9799,3.8888,3.9065,9190000.0],["2008-09-02",4.0058,4.1863,4.0058,4.1099,18696000.0],["2008-09-03",4.071,4.1651,4.0615,4.0995,7090000.0],["2008-09-04",3.9937,4.0555,3.8556,3.9001,13480000.0],["2008-09-05",3.7852,3.9385,3.7559,3.9035,15800000.0],["2008-09-08",4.1379,4.1379,3.9566,4.0624,20066000.0],["2008-09-09",3.9907,4.0369,3.7377,3.7533,17680000.0],["2008-09-10",3.7818,3.9065,3.717,3.8275,10120000.0],["2008-09-11",3.676,3.7688,3.5832,3.7641,13758000.0],["2008-09-12",3.7118,3.8198,3.6371,3.7774,9338000.0],["2008-09-15",3.4761,3.5767,3.3488,3.3816,18076000.0],["2008-09-16",3.3518,3.5245,3.2685,3.5076,26434000.0],["2008-09-17",3.4476,3.4476,3.1951,3.3229,17364000.0],["2008-09-18",3.4127,3.733,3.2508,3.6954,20170000.0],["2008-09-19",3.9717,4.0101,3.7891,3.9156,16638000.0],["2008-09-22",3.7628,3.9363,3.7127,3.7446,16086000.0],["2008-09-23",3.6393,3.9588,3.635,3.9588,7830000.0],["2008-09-24",3.9462,4.1228,3.8962,4.0865,6886000.0],["2008-09-25",4.0386,4.1392,4.0006,4.1159,10710000.0],["2008-09-26",3.907,4.0222,3.8422,3.9497,8992000.0],["2008-09-29",3.7127,3.8759,3.1083,3.287,14086000.0],["2008-09-30",3.4545,3.7015,3.4545,3.6674,6330000.0],["2008-10-01",4.1444,4.1444,3.6937,3.7869,5592000.0],["2008-10-02",3.6946,3.7351,3.6263,3.7343,4322000.0],["2008-10-03",3.7878,3.9493,3.5879,3.7127,6312000.0],["2008-10-06",3.3315,3.4891,3.1169,3.2378,13430000.0],["2008-10-07",3.1946,3.1946,2.9775,3.0414,11878000.0],["2008-10-08",2.9736,3.3017,2.9011,3.028,11554000.0],["2008-10-09",3.0966,3.1515,2.6766,2.8644,16704000.0],["2008-10-10",2.655,2.7634,2.5626,2.6766,26806000.0],["2008-10-13",3.0651,3.2059,2.8545,3.1886,28470000.0],["2008-10-14",3.2551,3.2551,2.8924,3.0941,23602000.0],["2008-10-15",3.0789,3.0789,2.633,2.6852,19248000.0],["2008-10-16",2.8497,2.8924,2.5795,2.8924,26354000.0],["2008-10-17",2.6766,2.9352,2.6645,2.8273,17884000.0],["2008-10-20",2.8955,2.9645,2.8514,2.9537,9384000.0],["2008-10-21",2.892,2.9473,2.7526,2.775,14328000.0],["2008-10-22",2.6433,2.6757,2.4651,2.5082,17680000.0],["2008-10-23",2.5946,2.6654,2.4944,2.6136,15562000.0],["2008-10-24",2.2881,2.4089,2.2561,2.2885,20382000.0],["2008-10-27",2.2721,2.3744,2.2531,2.2531,12504000.0],["2008-10-28",2.4396,2.6313,2.3852,2.6174,16128000.0],["2008-10-29",2.4612,2.6075,2.4275,2.5074,22560000.0],["2008-10-30",2.6334,2.8264,2.6326,2.7927,18322000.0],["2008-10-31",2.8264,2.9201,2.8061,2.832,14938000.0],["2008-11-03",2.8277,3.0129,2.8065,2.9706,10506000.0],["2008-11-04",3.0599,3.2231,3.0224,3.1972,10836000.0],["2008-11-05",3.1057,3.1057,2.8506,2.8527,14152000.0],["2008-11-06",2.7068,2.8963,2.6921,2.7154,14372000.0],["2008-11-07",2.8557,2.9348,2.7828,2.8493,16444000.0],["2008-11-10",2.9818,2.9818,2.8203,2.8622,31238000.0],["2008-11-11",2.6982,2.7288,2.6036,2.6162,10804000.0],["2008-11-12",2.5039,2.5354,2.3619,2.396,17216000.0],["2008-11-13",2.4279,2.7085,2.3334,2.6753,18432000.0],["2008-11-14",2.5492,2.6684,2.5039,2.5043,15258000.0],["2008-11-17",2.4607,2.5121,2.4197,2.4638,11222000.0],["2008-11-18",2.4193,2.4776,2.2971,2.4063,10492000.0],["2008-11-19",2.2881,2.3446,2.1413,2.1624,15326000.0],["2008-11-20",2.1244,2.1288,1.9457,1.9535,12414000.0],["2008-11-21",2.1758,2.1758,1.9362,2.0847,25036000.0],["2008-11-24",2.1132,2.4426,2.0748,2.355,19488000.0],["2008-11-25",2.2881,2.3325,2.1888,2.3304,16004000.0],["2008-11-26",2.3325,2.5536,2.3032,2.3399,37474000.0],["2008-11-28",2.3614,2.5363,2.3576,2.4694,11476000.0],["2008-12-01",2.4132,2.4132,2.1801,2.1939,13236000.0],["2008-12-02",2.2596,2.3437,2.225,2.3273,8786000.0],["2008-12-03",2.2531,2.4266,2.2531,2.3878,9152000.0],["2008-12-04",2.3822,2.4996,2.3299,2.3584,8500000.0],["2008-12-05",2.2958,2.5466,2.2587,2.5359,12792000.0],["2008-12-08",2.5302,2.7888,2.5302,2.759,14620000.0],["2008-12-09",2.6818,2.7413,2.595,2.639,13574000.0],["2008-12-10",2.6982,2.778,2.649,2.7249,7366000.0],["2008-12-11",2.6982,2.8786,2.6982,2.7707,18510000.0],["2008-12-12",2.6796,2.9572,2.6796,2.9339,16898000.0],["2008-12-15",2.9011,2.9913,2.8199,2.8665,14538000.0],["2008-12-16",2.9183,3.2378,2.9127,3.1998,19622000.0],["2008-12-17",3.1925,3.1925,3.0388,3.1225,10812000.0],["2008-12-18",3.1709,3.2378,3.123,3.1472,13758000.0],["2008-12-19",3.1946,3.1977,3.0647,3.0941,13102000.0],["2008-12-22",2.936,3.0345,2.9097,2.9697,9150000.0],["2008-12-23",2.9399,2.9676,2.7871,2.8242,10028000.0],["2008-12-24",2.8402,2.9326,2.8402,2.9019,3332000.0],["2008-12-26",2.8834,2.8834,2.7694,2.807,11032000.0],["2008-12-29",2.9654,3.0802,2.8847,3.0768,13892000.0],["2008-12-30",3.0768,3.1424,3.0366,3.1234,13838000.0],["2008-12-31",3.0651,3.0941,3.0276,3.0815,9930000.0],["2009-01-02",3.1748,3.3449,3.1325,3.3125,21308000.0],["2009-01-05",3.2762,3.3095,3.1368,3.1903,18086000.0],["2009-01-06",3.2723,3.2784,3.2089,3.2464,18508000.0],["2009-01-07",2.9991,2.9991,2.8622,2.9101,22368000.0],["2009-01-08",2.8868,2.9253,2.857,2.9153,11784000.0],["2009-01-09",2.9779,3.0038,2.8942,2.9442,7990000.0],["2009-01-12",2.9205,2.9205,2.7776,2.7957,8256000.0],["2009-01-13",2.7737,2.9214,2.7737,2.87,7846000.0],["2009-01-14",2.7849,2.794,2.6727,2.7154,12528000.0],["2009-01-15",2.6507,2.7228,2.4897,2.6421,12806000.0],["2009-01-16",2.7996,2.8441,2.6028,2.6749,10050000.0],["2009-01-20",2.5471,2.5471,2.3662,2.377,14852000.0],["2009-01-21",2.4262,2.4987,2.3247,2.4923,16310000.0],["2009-01-22",2.4046,2.5268,2.3506,2.4331,8418000.0],["2009-01-23",2.3576,2.4413,2.2941,2.4297,8104000.0],["2009-01-26",2.4327,2.5613,2.4271,2.4564,7684000.0],["2009-01-27",2.4858,2.5298,2.4452,2.4927,5828000.0],["2009-01-28",2.5687,2.7608,2.5492,2.7042,14344000.0],["2009-01-29",2.6334,2.6485,2.5212,2.538,7274000.0],["2009-01-30",2.6002,2.6183,2.4651,2.4892,7708000.0],["2009-02-02",2.4396,2.4655,2.38,2.4616,5628000.0],["2009-02-03",2.5017,2.5216,2.4176,2.4996,6496000.0],["2009-02-04",2.4974,2.5574,2.4504,2.4793,5546000.0],["2009-02-05",2.5134,2.601,2.3748,2.5484,8726000.0],["2009-02-06",2.5415,2.6818,2.5151,2.6809,12726000.0],["2009-02-09",2.6127,2.7521,2.6127,2.7172,7990000.0],["2009-02-10",2.6416,2.7435,2.5061,2.5138,17874000.0],["2009-02-11",2.5652,2.6654,2.5527,2.6088,7602000.0],["2009-02-12",2.5717,2.6865,2.5363,2.6787,9132000.0],["2009-02-13",2.6256,2.6766,2.5605,2.6118,10484000.0],["2009-02-17",2.4875,2.4875,2.3329,2.4102,13612000.0],["2009-02-18",2.4353,2.4478,2.301,2.3446,11890000.0],["2009-02-19",2.4327,2.4435,2.3312,2.3386,7664000.0],["2009-02-20",2.2466,2.377,2.2198,2.3429,11002000.0],["2009-02-23",2.3709,2.4012,2.228,2.2419,8502000.0],["2009-02-24",2.279,2.4085,2.2194,2.4042,15664000.0],["2009-02-25",2.3485,2.3485,2.2449,2.279,18136000.0],["2009-02-26",2.314,2.314,2.2272,2.235,15346000.0],["2009-02-27",2.2276,2.2963,2.2017,2.2017,14964000.0],["2009-03-02",2.1477,2.1585,2.0187,2.0454,15016000.0],["2009-03-03",2.08,2.1439,2.029,2.1037,19036000.0],["2009-03-04",2.1629,2.2177,2.1106,2.1849,12210000.0],["2009-03-05",2.0403,2.0662,1.9859,2.0174,20510000.0],["2009-03-06",2.0614,2.089,1.9945,2.0597,13178000.0],["2009-03-09",2.001,2.0761,1.9643,1.9837,8280000.0],["2009-03-10",2.0519,2.2108,2.0459,2.2013,13774000.0],["2009-03-11",2.2177,2.2315,2.1508,2.1659,8194000.0],["2009-03-12",2.1149,2.2198,2.0843,2.2151,14340000.0],["2009-03-13",2.2587,2.3127,2.2185,2.2963,14152000.0],["2009-03-16",2.3096,2.3912,2.2557,2.2596,13496000.0],["2009-03-17",2.2388,2.3092,2.2388,2.307,7772000.0],["2009-03-18",2.307,2.4171,2.2311,2.4171,13026000.0],["2009-03-19",2.4089,2.418,2.3235,2.3446,9988000.0],["2009-03-20",2.2924,2.3528,2.203,2.2302,11922000.0],["2009-03-23",2.3355,2.7526,2.3105,2.7526,28218000.0],["2009-03-24",2.6792,2.7081,2.5911,2.5915,15784000.0],["2009-03-25",2.6429,2.7275,2.6023,2.712,11660000.0],["2009-03-26",2.7318,2.7625,2.6783,2.7612,8748000.0],["2009-03-27",2.7137,2.7137,2.63,2.6339,8448000.0],["2009-03-30",2.4845,2.5337,2.3951,2.4102,13634000.0],["2009-03-31",2.5173,2.6736,2.5056,2.6304,11116000.0],["2009-04-01",2.6334,2.7098,2.5652,2.693,11836000.0],["2009-04-02",2.7634,2.9183,2.7556,2.8398,12636000.0],["2009-04-03",2.8627,2.9188,2.8009,2.9145,9452000.0],["2009-04-06",2.8924,2.9041,2.8005,2.8506,9286000.0],["2009-04-07",2.8061,2.829,2.7504,2.7513,8066000.0],["2009-04-08",2.8609,2.8609,2.7478,2.8113,7820000.0],["2009-04-09",2.9313,3.0047,2.8989,3.0004,9062000.0],["2009-04-13",3.009,3.0884,2.9758,3.0496,7814000.0],["2009-04-14",3.0185,3.1174,2.9732,2.9891,15146000.0],["2009-04-15",3.0647,3.0647,2.9637,3.0254,7662000.0],["2009-04-16",2.993,3.1014,2.936,3.0707,10050000.0],["2009-04-17",3.0366,3.1083,3.022,3.0807,11256000.0],["2009-04-20",3.0008,3.0008,2.8713,2.8981,11692000.0],["2009-04-21",2.8981,3.0733,2.7923,3.0479,10896000.0],["2009-04-22",2.955,3.0759,2.9322,2.9822,8416000.0],["2009-04-23",3.0194,3.1908,3.0103,3.1731,11130000.0],["2009-04-24",3.199,3.2749,3.1739,3.2486,9980000.0],["2009-04-27",3.1748,3.281,3.1385,3.2262,15152000.0],["2009-04-28",3.113,3.2473,3.1109,3.1869,15384000.0],["2009-04-29",3.2577,3.3962,3.2577,3.3229,12836000.0],["2009-04-30",3.3794,3.3794,3.186,3.1955,10658000.0],["2009-05-01",3.2503,3.2706,3.192,3.2352,5144000.0],["2009-05-04",3.4666,3.5689,3.3673,3.5689,13340000.0],["2009-05-05",3.5495,3.5495,3.4191,3.4912,9986000.0],["2009-05-06",3.4852,3.5404,3.4411,3.486,8944000.0],["2009-05-07",3.455,3.455,3.3047,3.3466,16040000.0],["2009-05-08",3.3794,3.5184,3.3716,3.4614,10580000.0],["2009-05-11",3.3043,3.4752,3.3043,3.4109,7656000.0],["2009-05-12",3.5063,3.54,3.3915,3.4019,11534000.0],["2009-05-13",3.3267,3.3513,3.1769,3.1899,11758000.0],["2009-05-14",3.2054,3.3358,3.1946,3.3159,9556000.0],["2009-05-15",3.4014,3.4891,3.363,3.4062,8186000.0],["2009-05-18",3.9829,4.2666,3.9721,4.1314,43670000.0],["2009-05-19",4.112,4.1314,3.9458,3.9618,12346000.0],["2009-05-20",4.0473,4.0878,3.8733,3.897,13922000.0],["2009-05-21",3.8603,3.8854,3.8059,3.8776,11188000.0],["2009-05-22",3.9277,4.0149,3.8789,3.9635,8244000.0],["2009-05-26",3.8599,4.1241,3.8599,4.1211,21326000.0],["2009-05-27",4.1919,4.3922,4.084,4.0891,20028000.0],["2009-05-28",4.175,4.3037,4.153,4.1953,13004000.0],["2009-05-29",4.2506,4.3162,4.2165,4.2955,11266000.0],["2009-06-01",4.3792,4.4216,4.3434,4.3771,12580000.0],["2009-06-02",4.2718,4.4013,4.2549,4.3723,15082000.0],["2009-06-03",4.2627,4.3287,4.2342,4.2739,9854000.0],["2009-06-04",4.3464,4.4146,4.3283,4.4047,10786000.0],["2009-06-05",4.4466,4.4833,4.3438,4.4254,8568000.0],["2009-06-08",4.3482,4.3482,4.2381,4.2882,11102000.0],["2009-06-09",4.4017,4.4259,4.3512,4.4216,7226000.0],["2009-06-10",4.5584,4.6417,4.5329,4.6262,10424000.0],["2009-06-11",4.662,4.7587,4.662,4.7199,6732000.0],["2009-06-12",4.6439,4.6974,4.5813,4.6063,5562000.0],["2009-06-15",4.5554,4.6089,4.3305,4.4,13952000.0],["2009-06-16",4.526,4.5619,4.4039,4.4289,8678000.0],["2009-06-17",4.4267,4.466,4.2869,4.3179,9220000.0],["2009-06-18",4.352,4.4954,4.3201,4.4336,7852000.0],["2009-06-19",4.5027,4.5644,4.4725,4.5075,8758000.0],["2009-06-22",4.4996,4.4996,4.2074,4.2143,9116000.0],["2009-06-23",4.2582,4.2851,4.0467,4.078,14392000.0],["2009-06-24",4.1401,4.2712,4.1401,4.2104,8990000.0],["2009-06-25",4.2169,4.3481,4.157,4.342,6214000.0],["2009-06-26",4.4835,4.629,4.4458,4.5995,11838000.0],["2009-06-29",4.593,4.593,4.4531,4.5752,5276000.0],["2009-06-30",4.517,4.5244,4.4197,4.4779,5816000.0],["2009-07-01",4.5157,4.5382,4.4558,4.5209,5528000.0],["2009-07-02",4.4414,4.4644,4.3824,4.4271,7662000.0],["2009-07-06",4.2725,4.2725,4.0598,4.1236,14102000.0],["2009-07-07",4.1653,4.1792,4.0776,4.0789,5768000.0],["2009-07-08",4.0163,4.0502,3.8657,3.9668,10380000.0],["2009-07-09",4.0589,4.1032,4.0068,4.0415,5158000.0],["2009-07-10",3.9734,4.058,3.9169,3.9881,4694000.0],["2009-07-13",4.0598,4.091,3.9708,4.078,5188000.0],["2009-07-14",4.0528,4.0611,3.9186,3.9925,6510000.0],["2009-07-15",4.1058,4.1562,4.075,4.1357,10846000.0],["2009-07-16",4.0272,4.1349,4.0272,4.114,3854000.0],["2009-07-17",4.1896,4.2252,4.1505,4.1601,4608000.0],["2009-07-20",4.2382,4.4584,4.2382,4.4349,10252000.0],["2009-07-21",4.4041,4.4362,4.329,4.4028,8652000.0],["2009-07-22",4.3611,4.3611,4.2226,4.3012,10208000.0],["2009-07-23",4.3941,4.3941,4.3116,4.3511,7054000.0],["2009-07-24",4.1974,4.2769,4.1271,4.1692,12302000.0],["2009-07-27",4.1575,4.21,4.0576,4.0902,9028000.0],["2009-07-28",4.0593,4.2035,3.979,4.0242,10164000.0],["2009-07-29",3.9946,4.0485,3.9825,4.0168,5394000.0],["2009-07-30",4.1596,4.2317,4.1466,4.1748,5698000.0],["2009-07-31",4.22,4.3064,4.1935,4.2452,10154000.0],["2009-08-03",4.342,4.4041,4.3255,4.3911,6800000.0],["2009-08-04",4.2964,4.3911,4.266,4.3728,4876000.0],["2009-08-05",4.362,4.3828,4.2552,4.3507,4620000.0],["2009-08-06",4.2413,4.2782,4.1731,4.2343,6642000.0],["2009-08-07",4.1483,4.3112,4.1479,4.2747,12346000.0],["2009-08-10",4.1423,4.2074,4.1405,4.1462,8350000.0],["2009-08-11",4.0967,4.1019,4.0077,4.0324,5954000.0],["2009-08-12",4.0793,4.1987,4.0163,4.1062,7160000.0],["2009-08-13",4.2013,4.2117,4.1175,4.1887,4844000.0],["2009-08-14",4.1727,4.2265,4.0928,4.2135,9794000.0],["2009-08-17",4.0216,4.1379,4.0216,4.0975,5826000.0],["2009-08-18",4.1731,4.3159,4.1731,4.2465,7992000.0],["2009-08-19",4.2552,4.2656,4.1509,4.2443,6296000.0],["2009-08-20",4.266,4.3637,4.266,4.3502,4252000.0],["2009-08-21",4.3832,4.4071,4.3368,4.3672,6016000.0],["2009-08-24",4.4119,4.4119,4.2734,4.2825,5518000.0],["2009-08-25",4.3112,4.3832,4.2994,4.3086,3770000.0],["2009-08-26",4.2895,4.3112,4.2304,4.2612,4674000.0],["2009-08-27",4.2612,4.2612,4.147,4.24,8560000.0],["2009-08-28",4.2938,4.342,4.2825,4.309,6762000.0],["2009-08-31",4.339,4.3403,4.2552,4.2773,6590000.0],["2009-09-01",4.2339,4.2499,4.1249,4.1279,10966000.0],["2009-09-02",4.1032,4.2117,4.1032,4.1696,5286000.0],["2009-09-03",4.253,4.253,4.1544,4.1879,5438000.0],["2009-09-04",4.1974,4.345,4.1974,4.319,7508000.0],["2009-09-08",4.3937,4.4449,4.319,4.434,8798000.0],["2009-09-09",4.4067,4.5074,4.3906,4.4948,7044000.0],["2009-09-10",4.4497,4.5191,4.4336,4.4979,6594000.0],["2009-09-11",4.4384,4.5587,4.4384,4.5144,7866000.0],["2009-09-14",4.4128,4.5591,4.4084,4.5504,4486000.0],["2009-09-15",4.5799,4.6407,4.5322,4.6212,5898000.0],["2009-09-16",4.6533,4.7493,4.6329,4.748,7880000.0],["2009-09-17",4.6889,4.7714,4.6637,4.7237,5240000.0],["2009-09-18",4.7093,4.748,4.705,4.7128,5410000.0],["2009-09-21",4.5604,4.6837,4.5604,4.6776,5302000.0],["2009-09-22",4.7462,4.8148,4.7336,4.794,5502000.0],["2009-09-23",4.906,4.906,4.8131,4.8248,7546000.0],["2009-09-24",4.9064,4.9933,4.8148,4.8491,8380000.0],["2009-09-25",4.84,4.9269,4.781,4.8973,5136000.0],["2009-09-28",4.8131,5.0115,4.8131,4.9998,3828000.0],["2009-09-29",4.8904,4.9998,4.8904,4.9868,4082000.0],["2009-09-30",5.0771,5.1952,5.0002,5.1396,9740000.0],["2009-10-01",5.1674,5.1678,4.9021,4.9047,9500000.0],["2009-10-02",4.893,4.9651,4.8596,4.9364,4180000.0],["2009-10-05",4.982,5.0224,4.9104,5.0059,8220000.0],["2009-10-06",5.144,5.3159,5.124,5.2212,10818000.0],["2009-10-07",5.1587,5.2078,5.0688,5.1014,5838000.0],["2009-10-08",5.1279,5.2034,5.1279,5.1757,5582000.0],["2009-10-09",5.1453,5.1744,5.0662,5.0884,7178000.0],["2009-10-12",5.2169,5.2512,5.1626,5.1874,5100000.0],["2009-10-13",5.2482,5.2482,5.1435,5.2013,6190000.0],["2009-10-14",5.249,5.3532,5.2395,5.3519,9344000.0],["2009-10-15",5.3328,5.5052,5.2851,5.5052,7918000.0],["2009-10-16",5.4197,5.4501,5.3363,5.3489,5292000.0],["2009-10-19",5.4197,5.4479,5.3467,5.437,5230000.0],["2009-10-20",5.4262,5.437,5.2786,5.2955,5418000.0],["2009-10-21",5.246,5.246,5.1175,5.1179,7426000.0],["2009-10-22",5.15,5.2178,5.0688,5.2078,6130000.0],["2009-10-23",5.2212,5.2647,5.1222,5.1453,7174000.0],["2009-10-26",5.206,5.2525,5.0293,5.0623,8418000.0],["2009-10-27",4.9946,5.1118,4.9499,4.9555,6130000.0],["2009-10-28",4.8878,4.9312,4.7662,4.8878,16228000.0],["2009-10-29",4.9455,5.0966,4.9216,5.0858,9774000.0],["2009-10-30",5.0367,5.0567,4.7219,4.8027,12658000.0],["2009-11-02",4.8066,4.9481,4.791,4.8682,11434000.0],["2009-11-03",4.8222,4.893,4.8057,4.8578,4488000.0],["2009-11-04",4.9412,5.1574,4.9399,5.0593,9198000.0],["2009-11-05",5.0888,5.1744,5.0888,5.1626,3194000.0],["2009-11-06",5.1123,5.2495,5.111,5.2252,5726000.0],["2009-11-09",5.3415,5.6976,5.3415,5.6615,13916000.0],["2009-11-10",5.5968,5.6481,5.5664,5.6333,7284000.0],["2009-11-11",5.688,5.8613,5.688,5.8374,8162000.0],["2009-11-12",5.7748,5.7748,5.5577,5.5777,14026000.0],["2009-11-13",5.6442,5.7575,5.5886,5.7349,9376000.0],["2009-11-16",5.7688,5.9442,5.7688,5.9273,7560000.0],["2009-11-17",5.9051,5.9381,5.8508,5.932,3638000.0],["2009-11-18",5.9051,5.9051,5.7935,5.8183,4716000.0],["2009-11-19",5.7835,5.7835,5.5595,5.6585,6270000.0],["2009-11-20",5.7479,5.8243,5.7128,5.8235,5752000.0],["2009-11-23",5.8843,5.9759,5.8791,5.896,4976000.0],["2009-11-24",5.9216,5.9216,5.7514,5.8348,4422000.0],["2009-11-25",5.9268,6.0323,5.9268,6.0067,4408000.0],["2009-11-27",5.6685,5.9225,5.6016,5.8252,4554000.0],["2009-11-30",5.823,5.8717,5.7966,5.8421,6802000.0],["2009-12-01",5.9568,6.005,5.8847,5.9316,6218000.0],["2009-12-02",6.0471,6.0527,5.9815,6.031,3458000.0],["2009-12-03",5.9815,6.0931,5.9294,5.9477,5290000.0],["2009-12-04",6.0788,6.0883,5.9411,6.0506,5002000.0],["2009-12-07",5.9946,6.0306,5.9589,5.9911,3856000.0],["2009-12-08",6.031,6.0419,5.9537,5.9846,5660000.0],["2009-12-09",5.9398,5.9959,5.7666,5.8291,10796000.0],["2009-12-10",5.8617,5.8834,5.8139,5.8539,4726000.0],["2009-12-11",5.8617,5.8652,5.6402,5.7002,9200000.0],["2009-12-14",5.7905,5.7961,5.6719,5.7423,3476000.0],["2009-12-15",5.6316,5.632,5.5399,5.5604,5922000.0],["2009-12-16",5.6233,5.688,5.5634,5.579,5100000.0],["2009-12-17",5.5109,5.5525,5.322,5.348,7170000.0],["2009-12-18",5.3567,5.4158,5.2564,5.3276,6374000.0],["2009-12-21",5.3836,5.4236,5.3489,5.4218,3840000.0],["2009-12-22",5.3728,5.4939,5.3558,5.4909,5512000.0],["2009-12-23",5.5977,5.6745,5.5825,5.6533,5358000.0],["2009-12-24",5.7158,5.7158,5.6233,5.6541,1950000.0],["2009-12-28",5.7032,5.7032,5.6381,5.6923,4676000.0],["2009-12-29",5.6494,5.688,5.6359,5.6359,2072000.0],["2009-12-30",5.6229,5.6368,5.5751,5.6242,1696000.0],["2009-12-31",5.6333,5.6902,5.6333,5.6481,1258000.0],["2010-01-04",5.764,5.7957,5.7154,5.7948,4234000.0],["2010-01-05",5.7649,5.8196,5.7531,5.8196,3812000.0],["2010-01-06",5.7531,5.866,5.7531,5.8456,2586000.0],["2010-01-07",5.7996,5.9438,5.7966,5.939,5888000.0],["2010-01-08",5.8191,5.9702,5.8191,5.9568,3424000.0],["2010-01-11",5.9676,5.9811,5.8586,5.866,4012000.0],["2010-01-12",5.7879,5.7948,5.5243,5.563,9612000.0],["2010-01-13",5.6567,5.6567,5.5334,5.6151,6328000.0],["2010-01-14",5.6146,5.6576,5.5916,5.6398,3486000.0],["2010-01-15",5.5161,5.6398,5.5161,5.5868,4378000.0],["2010-01-19",5.7349,6.0315,5.7349,6.0193,9302000.0],["2010-01-20",5.9815,5.9815,5.8461,5.9255,3596000.0],["2010-01-21",5.84,5.84,5.632,5.6611,5904000.0],["2010-01-22",5.5821,5.635,5.4635,5.4635,6398000.0],["2010-01-25",5.6003,5.6424,5.4935,5.5782,4244000.0],["2010-01-26",5.4726,5.4904,5.3563,5.3728,5502000.0],["2010-01-27",5.3493,5.3585,5.0836,5.1579,11352000.0],["2010-01-28",5.239,5.2686,4.9998,5.0397,9306000.0],["2010-01-29",5.203,5.2755,5.1092,5.1366,9090000.0],["2010-02-01",5.2321,5.2382,5.1101,5.1952,4976000.0],["2010-02-02",5.1427,5.2351,5.1322,5.2269,2630000.0],["2010-02-03",5.3268,5.3789,5.2555,5.2803,3964000.0],["2010-02-04",5.1948,5.1948,5.0241,5.0276,7674000.0],["2010-02-05",4.9577,5.0002,4.7784,4.8383,14050000.0],["2010-02-08",4.8635,4.8669,4.7697,4.8122,9468000.0],["2010-02-09",4.9507,4.9507,4.8474,4.9251,13326000.0],["2010-02-10",4.9755,5.0515,4.9499,4.9868,4426000.0],["2010-02-11",5.0154,5.0615,4.9277,5.0536,3286000.0],["2010-02-12",4.9868,5.0445,4.9586,5.0267,1630000.0],["2010-02-16",5.0276,5.1626,5.0246,5.1179,5100000.0],["2010-02-17",5.1861,5.21,5.0988,5.1049,4220000.0],["2010-02-18",5.1909,5.233,5.1574,5.2308,7190000.0],["2010-02-19",5.1461,5.2555,5.1461,5.2447,4500000.0],["2010-02-22",5.2234,5.2859,5.2165,5.2582,3984000.0],["2010-02-23",5.2538,5.2616,5.1943,5.1943,9212000.0],["2010-02-24",5.2252,5.2964,5.2252,5.2742,5628000.0],["2010-02-25",5.2104,5.2521,5.1717,5.2512,8200000.0],["2010-02-26",5.3042,5.3085,5.2616,5.2838,5532000.0],["2010-03-01",5.3103,5.3511,5.2955,5.3189,3900000.0],["2010-03-02",5.4119,5.4731,5.371,5.4166,7662000.0],["2010-03-03",5.477,5.5087,5.3446,5.4006,13818000.0],["2010-03-04",5.4114,5.447,5.3558,5.4145,6148000.0],["2010-03-05",5.4318,5.5182,5.4218,5.5182,6530000.0],["2010-03-08",5.5439,5.5556,5.4718,5.5091,4436000.0],["2010-03-09",5.5091,5.5404,5.457,5.5122,3418000.0],["2010-03-10",5.5994,5.7792,5.5608,5.7666,10186000.0],["2010-03-11",5.7848,5.8365,5.6863,5.7579,3620000.0],["2010-03-12",5.7966,5.8144,5.6732,5.6989,3164000.0],["2010-03-15",5.6602,5.6685,5.5708,5.6472,4920000.0],["2010-03-16",5.6585,5.6989,5.6185,5.6789,3380000.0],["2010-03-17",5.6815,5.7575,5.655,5.698,4158000.0],["2010-03-18",5.698,5.698,5.5682,5.6298,3968000.0],["2010-03-19",5.6155,5.6663,5.4796,5.6155,9970000.0],["2010-03-22",5.5795,5.7462,5.5582,5.7149,5504000.0],["2010-03-23",5.7744,5.7744,5.6824,5.7536,3304000.0],["2010-03-24",5.7453,5.7453,5.6615,5.675,2954000.0],["2010-03-25",5.7705,5.9029,5.7701,5.8374,8426000.0],["2010-03-26",5.8908,5.9442,5.7918,5.8556,5436000.0],["2010-03-29",5.9108,5.9985,5.8673,5.9976,6346000.0],["2010-03-30",5.9398,5.9589,5.8678,5.9216,4046000.0],["2010-03-31",5.9138,6.1196,5.9138,6.0523,5198000.0],["2010-04-01",6.1196,6.262,6.0788,6.2616,9592000.0],["2010-04-05",6.3172,6.3654,6.2625,6.3185,4878000.0],["2010-04-06",6.305,6.378,6.2759,6.3428,4196000.0],["2010-04-07",6.3124,6.384,6.2225,6.2633,4528000.0],["2010-04-08",6.1999,6.305,6.1348,6.269,4178000.0],["2010-04-09",6.3258,6.4205,6.3258,6.414,3640000.0],["2010-04-12",6.3714,6.4696,6.3311,6.417,4002000.0],["2010-04-13",6.3966,6.4057,6.2312,6.2651,5162000.0],["2010-04-14",6.3232,6.4509,6.2803,6.3163,4596000.0],["2010-04-15",6.2955,6.3628,6.2763,6.3545,3968000.0],["2010-04-16",6.4079,6.4079,6.2208,6.2616,8786000.0],["2010-04-19",6.2103,6.3645,6.2103,6.3419,6522000.0],["2010-04-20",6.4201,6.4266,6.3371,6.3962,3956000.0],["2010-04-21",6.4409,6.4409,6.3402,6.4183,2762000.0],["2010-04-22",6.3975,6.539,6.3319,6.5086,4114000.0],["2010-04-23",6.5134,6.5681,6.4674,6.5521,4942000.0],["2010-04-26",6.6597,6.678,6.6081,6.6637,3604000.0],["2010-04-27",6.6411,6.6619,6.4222,6.457,10362000.0],["2010-04-28",6.5052,6.5464,6.4392,6.4961,3418000.0],["2010-04-29",6.5785,6.7653,6.5785,6.7479,4254000.0],["2010-04-30",6.7896,6.7896,6.4743,6.4748,6800000.0],["2010-05-03",6.5772,6.5772,6.4374,6.4535,5382000.0],["2010-05-04",6.3046,6.3515,6.1153,6.1526,5516000.0],["2010-05-05",6.1066,6.1787,6.0054,6.1548,6404000.0],["2010-05-06",6.0571,6.1474,5.6893,5.9155,7824000.0],["2010-05-07",5.8187,6.087,5.6923,6.0245,9616000.0],["2010-05-10",6.3779,6.5126,6.2846,6.4965,6632000.0],["2010-05-11",6.3662,6.5117,6.3402,6.4305,6232000.0],["2010-05-12",6.4978,6.6072,6.4709,6.5907,5202000.0],["2010-05-13",6.5594,6.592,6.4418,6.4604,8942000.0],["2010-05-14",6.3766,6.4014,6.2169,6.3567,6450000.0],["2010-05-17",6.3658,6.4257,6.0957,6.2473,6550000.0],["2010-05-18",6.2112,6.2616,6.0076,6.0784,5418000.0],["2010-05-19",5.952,6.0896,5.9238,6.0367,5982000.0],["2010-05-20",5.9077,5.939,5.7258,5.7709,7124000.0],["2010-05-21",5.7097,5.9416,5.695,5.9394,5788000.0],["2010-05-24",5.8747,5.9138,5.7948,5.8135,7124000.0],["2010-05-25",5.6346,5.7818,5.5013,5.7766,8526000.0],["2010-05-26",5.85,5.9168,5.6615,5.6702,7006000.0],["2010-05-27",5.9155,6.1352,5.7996,6.1352,10356000.0],["2010-05-28",6.1383,6.1483,5.9698,6.0354,4754000.0],["2010-06-01",5.7835,6.061,5.7835,5.9377,6394000.0],["2010-06-02",6.0124,6.1444,5.9264,6.1444,4730000.0],["2010-06-03",6.209,6.209,6.0844,6.1656,4800000.0],["2010-06-04",6.0349,6.127,5.9668,5.9919,4608000.0],["2010-06-07",5.9919,6.038,5.8374,5.8404,3492000.0],["2010-06-08",5.9711,6.0697,5.8708,6.0536,3582000.0],["2010-06-09",6.0602,6.1108,5.9518,5.9929,6080000.0],["2010-06-10",6.1545,6.3139,6.1545,6.2921,6342000.0],["2010-06-11",6.2873,6.3611,6.2571,6.3519,2880000.0],["2010-06-14",6.4532,6.5187,6.3846,6.3969,4132000.0],["2010-06-15",6.4161,6.6458,6.3986,6.6266,7076000.0],["2010-06-16",6.5489,6.7367,6.5074,6.6668,8526000.0],["2010-06-17",6.7284,6.7493,6.5602,6.6078,5970000.0],["2010-06-18",6.5947,6.6118,6.5336,6.5729,6082000.0],["2010-06-21",6.6738,6.8131,6.6602,6.7519,8140000.0],["2010-06-22",6.6834,6.7345,6.5947,6.6074,5508000.0],["2010-06-23",6.6672,6.7035,6.4781,6.5358,5058000.0],["2010-06-24",6.4541,6.4541,6.2929,6.365,5862000.0],["2010-06-25",6.3764,6.4637,6.2523,6.4475,3662000.0],["2010-06-28",6.4633,6.4633,6.3327,6.4406,2826000.0],["2010-06-29",6.2886,6.2886,6.1755,6.2178,6078000.0],["2010-06-30",6.2156,6.317,6.1846,6.244,5208000.0],["2010-07-01",6.1475,6.3052,6.1156,6.2698,7266000.0],["2010-07-02",6.2707,6.2925,6.1798,6.203,2996000.0],["2010-07-06",6.3322,6.5161,6.2348,6.2951,5148000.0],["2010-07-07",6.2947,6.4266,6.2877,6.3471,4524000.0],["2010-07-08",6.4777,6.4777,6.3126,6.3698,4522000.0],["2010-07-09",6.42,6.5427,6.3847,6.4999,4882000.0],["2010-07-12",6.5183,6.6869,6.5183,6.6332,5262000.0],["2010-07-13",6.7161,6.765,6.6,6.6375,8322000.0],["2010-07-14",6.6449,6.6506,6.5213,6.551,7998000.0],["2010-07-15",6.5799,6.5799,6.4261,6.4812,5952000.0],["2010-07-16",6.4292,6.4628,6.2571,6.2942,6818000.0],["2010-07-19",6.4065,6.5174,6.3117,6.4371,6240000.0],["2010-07-20",6.3641,6.4934,6.2982,6.4895,4590000.0],["2010-07-21",6.4074,6.6332,6.4069,6.482,6734000.0],["2010-07-22",6.6546,6.6794,6.5978,6.6746,3860000.0],["2010-07-23",6.5716,6.6821,6.5423,6.6694,4528000.0],["2010-07-26",6.631,6.7148,6.596,6.7026,5624000.0],["2010-07-27",6.7602,6.869,6.7026,6.8637,9342000.0],["2010-07-28",6.8659,6.9659,6.8284,6.9297,5718000.0],["2010-07-29",7.0354,7.0712,6.9467,7.0096,4366000.0],["2010-07-30",6.9489,7.2035,6.9293,7.1878,6068000.0],["2010-08-02",7.1896,7.3153,7.1834,7.2236,5552000.0],["2010-08-03",7.2324,7.2345,7.0415,7.0638,8284000.0],["2010-08-04",7.086,7.1227,7.0166,7.0812,4934000.0],["2010-08-05",7.0074,7.1192,6.9882,7.0913,4678000.0],["2010-08-06",7.0315,7.0633,6.938,7.059,3412000.0],["2010-08-09",7.0756,7.1188,7.0467,7.0633,3442000.0],["2010-08-10",7.0328,7.083,6.9659,7.0646,7870000.0],["2010-08-11",6.9699,6.9716,6.8122,6.883,5522000.0],["2010-08-12",6.8135,6.9314,6.8135,6.9135,2840000.0],["2010-08-13",6.9271,6.9629,6.8712,6.9249,2546000.0],["2010-08-16",6.9135,6.9681,6.9031,6.9223,3820000.0],["2010-08-17",7.0319,7.0965,6.9581,6.9585,3684000.0],["2010-08-18",7.066,7.311,7.0655,7.2695,6086000.0],["2010-08-19",7.3477,7.5167,7.2935,7.3525,8638000.0],["2010-08-20",7.3359,7.3791,7.1542,7.2407,3814000.0],["2010-08-23",7.2411,7.2498,7.1262,7.135,3248000.0],["2010-08-24",7.0716,7.1625,7.0315,7.0703,5752000.0],["2010-08-25",7.1131,7.135,6.9677,7.0646,4670000.0],["2010-08-26",7.0808,7.1406,6.9576,6.9729,5392000.0],["2010-08-27",6.9017,7.1009,6.9009,7.0957,5394000.0],["2010-08-30",7.0454,7.0454,6.9445,6.9563,5628000.0],["2010-08-31",6.9664,7.0891,6.9249,6.979,5386000.0],["2010-09-01",7.1419,7.2738,7.1009,7.269,5698000.0],["2010-09-02",7.2546,7.3171,7.242,7.3092,4318000.0],["2010-09-03",7.3979,7.4114,7.2721,7.4062,4448000.0],["2010-09-07",7.338,7.338,7.1162,7.1398,5438000.0],["2010-09-08",7.193,7.2428,7.1734,7.2092,5514000.0],["2010-09-09",7.3682,7.3682,7.2385,7.2913,2788000.0],["2010-09-10",7.3092,7.38,7.238,7.3616,2616000.0],["2010-09-13",7.5158,7.715,7.4699,7.6839,5838000.0],["2010-09-14",7.6765,7.7831,7.6765,7.6988,5788000.0],["2010-09-15",7.7717,7.8176,7.7543,7.7765,4344000.0],["2010-09-16",7.784,7.8604,7.7525,7.8468,6566000.0],["2010-09-17",7.8604,7.9918,7.8599,7.9534,6406000.0],["2010-09-20",8.0355,8.115,8.0355,8.0849,6148000.0],["2010-09-21",8.0578,8.1207,7.9141,7.9547,5522000.0],["2010-09-22",8.0032,8.0897,7.8626,7.9023,5970000.0],["2010-09-23",7.8591,7.9154,7.8158,7.8241,4848000.0],["2010-09-24",7.9639,8.0787,7.9381,8.0421,6222000.0],["2010-09-27",7.97,7.9897,7.8813,7.8844,4030000.0],["2010-09-28",7.9303,7.9591,7.8333,7.9045,6264000.0],["2010-09-29",7.8499,8.0028,7.8499,7.9822,3484000.0],["2010-09-30",8.0364,8.1198,8.0063,8.0521,5302000.0],["2010-10-01",8.1569,8.2543,8.1395,8.1958,5654000.0],["2010-10-04",8.0674,8.1692,8.0661,8.1665,4128000.0],["2010-10-05",8.1076,8.3604,8.1076,8.2906,3616000.0],["2010-10-06",8.2818,8.3063,8.1709,8.1936,5196000.0],["2010-10-07",8.1936,8.2281,8.129,8.1744,2298000.0],["2010-10-08",8.2093,8.2347,8.1517,8.177,3498000.0],["2010-10-11",8.1364,8.1674,8.0652,8.1054,4060000.0],["2010-10-12",8.0425,8.0892,7.9905,8.0556,4726000.0],["2010-10-13",8.1683,8.3024,8.1233,8.2312,6002000.0],["2010-10-14",8.1914,8.1914,8.0643,8.1705,4114000.0],["2010-10-15",8.1233,8.1534,8.0359,8.0761,3486000.0],["2010-10-18",8.0569,8.1517,8.0277,8.1508,2908000.0],["2010-10-19",8.1255,8.1495,7.7791,7.8355,5198000.0],["2010-10-20",7.9469,7.9469,7.8176,7.832,4472000.0],["2010-10-21",7.9469,7.9469,7.6887,7.7656,9150000.0],["2010-10-22",7.5368,7.7783,7.5368,7.7062,5158000.0],["2010-10-25",7.7355,7.7455,7.49,7.5036,7374000.0],["2010-10-26",7.5084,7.5844,7.425,7.5564,4618000.0],["2010-10-27",7.4813,7.4813,7.3245,7.335,6074000.0],["2010-10-28",7.4372,7.6669,7.4036,7.6398,6464000.0],["2010-10-29",7.6573,7.6953,7.5289,7.5538,5496000.0],["2010-11-01",7.6804,7.8241,7.6547,7.7997,4172000.0],["2010-11-02",7.8171,7.8608,7.7202,7.839,3682000.0],["2010-11-03",7.894,7.9049,7.7346,7.8268,2220000.0],["2010-11-04",7.9735,8.1167,7.9272,8.1115,4118000.0],["2010-11-05",8.0923,8.2521,8.0364,8.1582,2740000.0],["2010-11-08",8.0228,8.1067,7.9923,8.0971,2926000.0],["2010-11-09",8.191,8.2216,8.0512,8.0792,3262000.0],["2010-11-10",8.0359,8.1735,8.0359,8.115,2498000.0],["2010-11-11",7.9975,8.0709,7.9857,8.0652,2380000.0],["2010-11-12",7.9486,8.0224,7.773,7.8813,3510000.0],["2010-11-15",7.9495,8.1526,7.949,8.0381,2714000.0],["2010-11-16",7.9918,7.9918,7.7739,7.7861,4078000.0],["2010-11-17",7.8206,7.9862,7.8206,7.9023,6202000.0],["2010-11-18",7.9691,7.9923,7.9006,7.9669,4886000.0],["2010-11-19",7.8473,7.9656,7.7381,7.9534,4780000.0],["2010-11-22",8.0927,8.0927,7.894,7.9635,2834000.0],["2010-11-23",7.9049,7.925,7.7416,7.777,3176000.0],["2010-11-24",7.7857,7.7857,7.49,7.6774,6444000.0],["2010-11-26",7.6756,7.8722,7.5796,7.784,3458000.0],["2010-11-29",7.763,7.763,7.6556,7.7027,2858000.0],["2010-11-30",7.6363,7.8573,7.618,7.7018,5052000.0],["2010-12-01",7.9438,8.1556,7.9285,8.1093,5576000.0],["2010-12-02",8.1836,8.2753,8.167,8.2447,2674000.0],["2010-12-03",8.2076,8.2403,8.1543,8.2141,1214000.0],["2010-12-06",8.1561,8.1954,8.1089,8.1556,1646000.0],["2010-12-07",8.2041,8.2325,7.7971,7.8219,7966000.0],["2010-12-08",7.7739,7.8665,7.6879,7.8578,4528000.0],["2010-12-09",7.7425,7.7425,6.9659,7.0218,26588000.0],["2010-12-10",7.2345,7.3097,7.1201,7.297,15540000.0],["2010-12-13",7.3682,7.3682,7.2153,7.2599,4296000.0],["2010-12-14",7.3022,7.3245,7.1406,7.1773,5964000.0],["2010-12-15",7.09,7.1114,6.6493,6.9236,11700000.0],["2010-12-16",6.9476,7.1529,6.907,7.0777,7436000.0],["2010-12-17",7.0673,7.1808,6.9594,7.1808,6290000.0],["2010-12-20",7.1856,7.2057,7.0136,7.0301,4360000.0],["2010-12-21",7.1083,7.2922,7.1,7.1537,6094000.0],["2010-12-22",7.1433,7.2926,7.1219,7.2839,3628000.0],["2010-12-23",7.2852,7.2852,7.1633,7.2267,1986000.0],["2010-12-27",7.2341,7.283,7.1795,7.2101,1164000.0],["2010-12-28",7.2686,7.3315,7.2415,7.2555,1812000.0],["2010-12-29",7.349,7.3996,7.349,7.3599,3040000.0],["2010-12-30",7.3158,7.4171,7.3022,7.3197,1362000.0],["2010-12-31",7.3394,7.3931,7.2966,7.2983,2694000.0],["2011-01-03",7.4136,7.5306,7.3516,7.4027,5400000.0],["2011-01-04",7.3485,7.3525,7.0533,7.1874,8618000.0],["2011-01-05",7.1472,7.2385,7.0756,7.1275,4724000.0],["2011-01-06",7.1638,7.1695,6.7738,6.8371,13448000.0],["2011-01-07",6.8,6.8,6.5733,6.6917,13110000.0],["2011-01-10",6.3646,6.5026,6.3445,6.4484,17116000.0],["2011-01-11",6.548,6.5947,6.4637,6.4899,15044000.0],["2011-01-12",6.6069,6.8188,6.6056,6.776,9166000.0],["2011-01-13",6.5812,6.7572,6.5698,6.7476,9078000.0],["2011-01-14",6.5344,6.6546,6.5288,6.5537,10600000.0],["2011-01-18",6.5925,6.6283,6.5296,6.551,7858000.0],["2011-01-19",6.6008,6.6131,6.5161,6.5668,7710000.0],["2011-01-20",6.6419,6.6476,6.5069,6.5733,6454000.0],["2011-01-21",6.6423,6.6423,6.541,6.5462,7886000.0],["2011-01-24",6.634,6.6397,6.5004,6.5318,8658000.0],["2011-01-25",6.4414,6.4965,6.3628,6.4838,3356000.0],["2011-01-26",6.4842,6.4842,6.406,6.4362,5930000.0],["2011-01-27",6.462,6.4825,6.313,6.396,7260000.0],["2011-01-28",6.4074,6.4261,6.0676,6.1327,16596000.0],["2011-01-31",6.206,6.3248,6.1217,6.3069,10506000.0],["2011-02-01",6.3047,6.4576,6.2458,6.3877,6088000.0],["2011-02-02",6.3174,6.3353,6.1667,6.2314,4412000.0],["2011-02-03",6.2899,6.3305,6.2707,6.2851,2048000.0],["2011-02-04",6.2012,6.2191,6.1392,6.1724,3340000.0],["2011-02-07",6.2003,6.303,6.144,6.2737,2948000.0],["2011-02-08",6.2327,6.2453,6.1471,6.1986,5900000.0],["2011-02-09",6.2742,6.2755,6.1082,6.158,8806000.0],["2011-02-10",6.1375,6.258,6.1104,6.2213,6506000.0],["2011-02-11",6.268,6.5205,6.2619,6.4716,7950000.0],["2011-02-14",6.5174,6.5445,6.455,6.4855,5312000.0],["2011-02-15",6.4855,6.6297,6.4659,6.5672,6138000.0],["2011-02-16",6.5668,6.6161,6.5183,6.524,3812000.0],["2011-02-17",6.672,6.6821,6.6065,6.6275,3540000.0],["2011-02-18",6.6275,6.717,6.5947,6.6956,5438000.0],["2011-02-22",6.5773,6.6432,6.406,6.4633,5626000.0],["2011-02-23",6.4589,6.4803,6.3611,6.4794,8988000.0],["2011-02-24",6.3978,6.4253,6.3331,6.3615,7032000.0],["2011-02-25",6.3764,6.4279,6.3436,6.3724,4216000.0],["2011-02-28",6.4349,6.458,6.3864,6.4248,2448000.0],["2011-03-01",6.5685,6.6668,6.5305,6.6166,8200000.0],["2011-03-02",6.5943,6.6611,6.5943,6.6497,4324000.0],["2011-03-03",6.7096,6.8965,6.7039,6.8738,6480000.0],["2011-03-04",6.8258,6.9572,6.7934,6.9323,4622000.0],["2011-03-07",6.876,6.9354,6.7297,6.7707,4316000.0],["2011-03-08",6.8585,7.021,6.807,6.955,5216000.0],["2011-03-09",6.9201,6.9756,6.89,6.9581,6638000.0],["2011-03-10",6.8022,6.8546,6.6677,6.7266,3530000.0],["2011-03-11",6.6908,6.7873,6.6602,6.7611,2850000.0],["2011-03-14",6.8546,6.8568,6.7039,6.81,2206000.0],["2011-03-15",6.638,6.8847,6.4751,6.8594,4514000.0],["2011-03-16",6.8585,6.8786,6.6594,6.7301,7798000.0],["2011-03-17",6.8589,6.8589,6.6515,6.707,3290000.0],["2011-03-18",6.779,6.7895,6.731,6.7873,4868000.0],["2011-03-21",6.8415,6.8415,6.6711,6.7091,3280000.0],["2011-03-22",6.7022,6.7288,6.6733,6.71,1974000.0],["2011-03-23",6.6987,6.9769,6.6987,6.9188,5312000.0],["2011-03-24",6.9004,7.0913,6.9004,7.0625,4888000.0],["2011-03-25",7.1192,7.1363,7.0101,7.0891,4966000.0],["2011-03-28",7.1865,7.1952,7.0812,7.1197,3158000.0],["2011-03-29",7.204,7.245,7.135,7.245,4304000.0],["2011-03-30",7.2695,7.3957,7.2695,7.314,4234000.0],["2011-03-31",7.3158,7.4503,7.3158,7.4219,3588000.0],["2011-04-01",7.4267,7.573,7.4267,7.5289,6364000.0],["2011-04-04",7.6001,7.7521,7.5996,7.7053,5314000.0],["2011-04-05",7.6342,7.7516,7.6141,7.6949,3486000.0],["2011-04-06",7.6857,7.7591,7.611,7.6669,4522000.0],["2011-04-07",7.6211,7.6866,7.4075,7.49,6442000.0],["2011-04-08",7.5756,7.6106,7.5044,7.5184,5520000.0],["2011-04-11",7.4014,7.4608,7.3031,7.4171,3252000.0],["2011-04-12",7.3267,7.3944,7.2717,7.3699,2590000.0],["2011-04-13",7.5643,7.6866,7.5612,7.5914,5346000.0],["2011-04-14",7.5948,7.5948,7.5175,7.5372,2048000.0],["2011-04-15",7.5992,7.5992,7.4101,7.435,2896000.0],["2011-04-18",7.4001,7.445,7.2778,7.4136,3112000.0],["2011-04-19",7.463,7.5979,7.463,7.5424,2106000.0],["2011-04-20",7.6957,7.7311,7.6114,7.7311,4202000.0],["2011-04-21",7.7647,7.7647,7.5918,7.639,2448000.0],["2011-04-25",7.6184,7.7508,7.6167,7.7023,2212000.0],["2011-04-26",7.7342,7.7464,7.6459,7.7302,2728000.0],["2011-04-27",7.7128,7.7739,7.604,7.7241,2938000.0],["2011-04-28",7.6507,7.6927,7.5354,7.5839,2622000.0],["2011-04-29",7.5228,7.5437,7.4245,7.5162,6520000.0],["2011-05-02",7.4682,7.5189,7.3389,7.4267,3860000.0],["2011-05-03",7.3328,7.3415,7.0511,7.1502,8526000.0],["2011-05-04",7.1799,7.2158,7.0319,7.128,3660000.0],["2011-05-05",7.028,7.1166,6.9463,7.1013,4038000.0],["2011-05-06",7.2516,7.3088,7.1799,7.1869,5184000.0],["2011-05-09",7.2018,7.311,7.1389,7.1428,4400000.0],["2011-05-10",7.1123,7.1502,7.0402,7.1009,4558000.0],["2011-05-11",7.1031,7.1446,6.9799,7.0393,3896000.0],["2011-05-12",6.9454,7.0179,6.8873,6.9825,2820000.0],["2011-05-13",7.0009,7.0009,6.9009,6.9301,2852000.0],["2011-05-16",6.8882,6.9533,6.8384,6.8642,2360000.0],["2011-05-17",6.8349,6.9266,6.7795,6.8594,4128000.0],["2011-05-18",6.893,6.9708,6.8144,6.945,3124000.0],["2011-05-19",6.9314,6.9328,6.8161,6.8895,3338000.0],["2011-05-20",6.9223,6.9332,6.848,6.8677,4228000.0],["2011-05-23",6.7834,6.8039,6.7266,6.7602,3240000.0],["2011-05-24",6.769,6.8253,6.7297,6.786,3066000.0],["2011-05-25",6.7546,6.7699,6.6834,6.7406,3128000.0],["2011-05-26",6.7899,7.0751,6.7257,7.0197,8660000.0],["2011-05-27",7.1184,7.1184,6.883,7.0328,6390000.0],["2011-05-31",7.1947,7.2005,7.0813,7.1609,4848000.0],["2011-06-01",7.16,7.1657,7.0597,7.083,5630000.0],["2011-06-02",7.1275,7.1626,7.0703,7.1455,3210000.0],["2011-06-03",7.1129,7.156,7.0333,7.0716,3558000.0],["2011-06-06",7.1402,7.2475,7.1024,7.1389,3582000.0],["2011-06-07",7.1793,7.2647,7.1714,7.1864,3656000.0],["2011-06-08",7.1881,7.2075,7.1336,7.1842,4226000.0],["2011-06-09",7.1903,7.3232,7.1358,7.2963,6432000.0],["2011-06-10",7.1908,7.2541,7.1028,7.2027,4798000.0],["2011-06-13",7.2119,7.2563,7.1486,7.2031,2662000.0],["2011-06-14",7.2475,7.2743,7.2057,7.2607,4328000.0],["2011-06-15",7.2053,7.2405,7.061,7.0975,3950000.0],["2011-06-16",7.1371,7.1754,6.9929,7.0619,3058000.0],["2011-06-17",7.1679,7.2123,6.9705,6.9788,5098000.0],["2011-06-20",6.8843,6.9806,6.8165,6.9296,4156000.0],["2011-06-21",7.0549,7.1574,6.9924,7.1217,3868000.0],["2011-06-22",7.0676,7.0844,6.9722,6.9775,3302000.0],["2011-06-23",6.926,7.0795,6.8653,6.9933,6426000.0],["2011-06-24",7.1151,7.2554,7.1112,7.2044,5958000.0],["2011-06-27",7.2172,7.3218,7.2172,7.3042,3562000.0],["2011-06-28",7.3223,7.4278,7.2853,7.4151,3376000.0],["2011-06-29",7.5633,7.6301,7.459,7.569,4636000.0],["2011-06-30",7.6385,7.8183,7.6015,7.7572,6734000.0],["2011-07-01",7.58,7.7695,7.58,7.7343,2460000.0],["2011-07-05",7.7484,7.9481,7.7484,7.9287,7248000.0],["2011-07-06",7.8751,7.949,7.8623,7.9168,5774000.0],["2011-07-07",8.018,8.0695,7.9833,8.0286,3294000.0],["2011-07-08",7.9463,8.0189,7.9015,7.9833,2590000.0],["2011-07-11",7.8694,7.8711,7.7018,7.744,3640000.0],["2011-07-12",7.6715,7.6868,7.6143,7.635,2820000.0],["2011-07-13",7.7836,7.905,7.6824,7.8324,4328000.0],["2011-07-14",7.865,7.8997,7.7502,7.7999,2334000.0],["2011-07-15",7.7972,7.8737,7.7625,7.8285,2164000.0],["2011-07-18",7.8161,7.8641,7.7805,7.8109,2956000.0],["2011-07-19",7.7489,7.9947,7.7489,7.9846,2640000.0],["2011-07-20",7.8909,7.9468,7.7884,7.8971,3380000.0],["2011-07-21",7.832,7.916,7.7748,7.8201,1794000.0],["2011-07-22",7.8496,8.0303,7.8496,7.9569,11114000.0],["2011-07-25",8.0501,8.0919,7.9292,7.9973,4295600.0],["2011-07-26",7.9687,7.9995,7.9292,7.9731,5049200.0],["2011-07-27",7.9819,7.9819,7.7269,7.7335,3167200.0],["2011-07-28",7.6499,7.7818,7.6125,7.6235,3385600.0],["2011-07-29",7.5729,7.6961,7.5488,7.6433,3246400.0],["2011-08-01",7.7511,7.7884,7.6103,7.7005,2444400.0],["2011-08-02",7.5641,7.6147,7.5114,7.5554,4833600.0],["2011-08-03",7.551,7.6543,7.4102,7.5246,4604000.0],["2011-08-04",7.3882,7.43,7.1749,7.1793,5432000.0],["2011-08-05",7.2453,7.2871,6.9595,7.153,4270000.0],["2011-08-08",6.9375,7.0034,6.6626,6.6824,8126000.0],["2011-08-09",6.9924,7.3948,6.8275,7.3772,8885600.0],["2011-08-10",7.3135,7.3377,7.01,7.0232,4801600.0],["2011-08-11",7.1222,7.43,7.0386,7.3289,5133200.0],["2011-08-12",7.2585,7.3069,7.1354,7.2717,3326000.0],["2011-08-15",7.3553,7.4256,7.3267,7.386,3395600.0],["2011-08-16",7.2277,7.2277,6.9814,7.1442,6477600.0],["2011-08-17",7.2189,7.2695,7.1398,7.2343,2594400.0],["2011-08-18",6.9946,6.9946,6.8473,6.9067,6700800.0],["2011-08-19",6.8275,7.0166,6.7967,6.8121,2881200.0],["2011-08-22",6.9309,6.9397,6.7879,6.8099,2533200.0],["2011-08-23",6.8979,7.0166,6.7528,7.0078,7670800.0],["2011-08-24",6.9507,7.0012,6.7945,6.8935,5780000.0],["2011-08-25",6.8407,6.9287,6.6186,6.6758,6613600.0],["2011-08-26",6.6406,6.6868,6.4867,6.6626,3719200.0],["2011-08-29",6.9023,6.9309,6.8363,6.8649,2150000.0],["2011-08-30",6.9265,7.3113,6.9265,7.1815,6503600.0],["2011-08-31",7.2431,7.3509,7.2145,7.3355,2302400.0],["2011-09-01",7.375,7.4366,7.3245,7.3333,3082400.0],["2011-09-02",7.1727,7.2167,6.999,7.0276,2372000.0],["2011-09-06",6.8715,7.1178,6.8715,7.1112,2652000.0],["2011-09-07",7.2431,7.3619,7.2255,7.3487,1939200.0],["2011-09-08",7.2321,7.3948,7.2211,7.3531,2155200.0],["2011-09-09",7.2409,7.2409,6.9331,6.9441,3678000.0],["2011-09-12",6.7769,6.8187,6.5966,6.7726,4358000.0],["2011-09-13",6.7704,6.8407,6.7066,6.7682,1268800.0],["2011-09-14",6.8341,6.9221,6.6846,6.8737,2800000.0],["2011-09-15",6.9704,6.999,6.8561,6.8979,3259200.0],["2011-09-16",6.8979,6.9551,6.7638,6.9155,3295200.0],["2011-09-19",6.7726,6.8539,6.7286,6.8187,2928400.0],["2011-09-20",6.8759,7.0034,6.8649,6.8869,3581600.0],["2011-09-21",6.8803,6.9243,6.7044,6.7154,4241600.0],["2011-09-22",6.5153,6.5153,6.0469,6.247,8636000.0],["2011-09-23",6.2294,6.3196,6.1657,6.3108,4720400.0],["2011-09-26",6.3042,6.4141,6.1876,6.4141,2767200.0],["2011-09-27",6.6076,6.8121,6.5747,6.6186,6167200.0],["2011-09-28",6.6098,6.6626,6.4493,6.4603,3937200.0],["2011-09-29",6.6252,6.7506,6.5439,6.7484,4492400.0],["2011-09-30",6.612,6.612,6.379,6.4097,4406000.0],["2011-10-03",6.302,6.3086,6.0843,6.1173,4779200.0],["2011-10-04",6.0381,6.2052,5.8094,6.1789,5200000.0],["2011-10-05",6.1283,6.4625,6.1019,6.4383,5166800.0],["2011-10-06",6.4647,6.6054,6.3987,6.5988,3925200.0],["2011-10-07",6.5966,6.6692,6.4537,6.4845,5056000.0],["2011-10-10",6.6582,6.7901,6.5834,6.7308,3846400.0],["2011-10-11",6.6626,6.6626,6.5263,6.5922,5321600.0],["2011-10-12",6.711,7.1046,6.711,6.9243,6352800.0],["2011-10-13",6.8407,6.9111,6.7528,6.8253,3915600.0],["2011-10-14",6.9331,6.9485,6.7945,6.8517,4384400.0],["2011-10-17",6.8165,6.9199,6.7704,6.8671,3526400.0],["2011-10-18",6.8957,7.0342,6.8077,6.9902,4157600.0],["2011-10-19",6.9748,7.1859,6.9748,7.0496,5658400.0],["2011-10-20",6.9946,7.0276,6.766,6.7945,3732400.0],["2011-10-21",6.8979,7.0078,6.8451,6.9045,4959600.0],["2011-10-24",7.0188,7.0958,6.8891,7.054,2963600.0],["2011-10-25",6.8429,6.8429,6.5966,6.6098,7142400.0],["2011-10-26",6.7242,6.8011,6.6186,6.689,2342800.0],["2011-10-27",6.9155,7.1618,6.9155,7.076,5313600.0],["2011-10-28",7.0034,7.1705,7.0034,7.1288,7954800.0],["2011-10-31",6.9155,7.12,6.9155,6.9617,5309600.0],["2011-11-01",6.711,7.0452,6.6956,6.8957,3625200.0],["2011-11-02",6.9858,7.0958,6.9441,7.043,2172800.0],["2011-11-03",7.0386,7.0584,6.8539,7.032,5838000.0],["2011-11-04",6.8539,6.988,6.7638,6.8187,3448400.0],["2011-11-07",6.7989,6.8957,6.755,6.8715,1732000.0],["2011-11-08",6.9419,6.999,6.8297,6.9726,1972800.0],["2011-11-09",6.7374,6.7462,6.4779,6.4823,2944800.0],["2011-11-10",6.6164,6.623,6.3548,6.3987,4632800.0],["2011-11-11",6.4713,6.601,6.4251,6.5922,3674800.0],["2011-11-14",6.5703,6.6076,6.4361,6.5153,2990400.0],["2011-11-15",6.3702,6.5593,6.3702,6.5065,1462800.0],["2011-11-16",6.4339,6.5834,6.4119,6.4823,2349200.0],["2011-11-17",6.3833,6.4097,6.0821,6.1283,3177600.0],["2011-11-18",6.1811,6.1833,6.0557,6.1261,1866800.0],["2011-11-21",5.9788,5.9832,5.7897,5.838,4515200.0],["2011-11-22",5.8644,5.8974,5.7039,5.7567,5830000.0],["2011-11-23",5.6885,5.6951,5.5126,5.5368,3311600.0],["2011-11-25",5.572,5.6973,5.5632,5.6709,2606800.0],["2011-11-28",5.9436,5.9963,5.7875,5.8424,8469200.0],["2011-11-29",5.8006,5.9084,5.7567,5.838,4114400.0],["2011-11-30",6.0293,6.0887,6.0117,6.0821,4638400.0],["2011-12-01",6.0799,6.1898,6.0029,6.0315,3741600.0],["2011-12-02",6.1833,6.4207,6.1833,6.3262,6324000.0],["2011-12-05",6.3262,6.4141,6.2888,6.346,5098400.0],["2011-12-06",6.3218,6.3526,6.236,6.3306,2367200.0],["2011-12-07",6.2778,6.2954,6.1811,6.269,4197600.0],["2011-12-08",6.1789,6.2228,6.0755,6.1305,5707200.0],["2011-12-09",6.1041,6.2162,6.0227,6.214,5673600.0],["2011-12-12",5.959,5.959,5.7962,5.8886,5488800.0],["2011-12-13",5.9018,6.0227,5.8776,5.9656,5152400.0],["2011-12-14",5.8644,5.8688,5.7391,5.7809,5660800.0],["2011-12-15",5.9238,6.0007,5.8028,5.8116,4996000.0],["2011-12-16",5.6269,5.6577,5.5016,5.5434,12577200.0],["2011-12-19",5.5302,5.5368,5.3807,5.4422,7272000.0],["2011-12-20",5.5632,5.6775,5.5456,5.6357,7398800.0],["2011-12-21",5.7039,5.7787,5.6291,5.7017,4780000.0],["2011-12-22",5.827,5.8974,5.7259,5.7545,3399200.0],["2011-12-23",5.7171,5.7919,5.6885,5.7743,1684800.0],["2011-12-27",5.7743,5.86,5.7743,5.794,2422400.0],["2011-12-28",5.7809,5.7897,5.6621,5.6973,3028000.0],["2011-12-29",5.6511,5.6907,5.5983,5.6863,2206400.0],["2011-12-30",5.6599,5.8402,5.6225,5.7787,2642000.0],["2012-01-03",5.9414,5.9854,5.9238,5.9634,3214800.0],["2012-01-04",5.9084,6.0689,5.8622,5.9941,3893600.0],["2012-01-05",5.9304,6.0161,5.9018,5.9524,2912400.0],["2012-01-06",5.9875,6.0073,5.849,5.8622,5087200.0],["2012-01-09",6.0425,6.0601,5.882,5.9568,3896000.0],["2012-01-10",6.1063,6.1657,6.1063,6.1239,5347600.0],["2012-01-11",6.1393,6.2382,6.1063,6.2228,3148000.0],["2012-01-12",6.1327,6.2228,6.0909,6.1745,4055200.0],["2012-01-13",6.1503,6.1964,6.0997,6.1239,3148000.0],["2012-01-17",6.2844,6.3328,6.2448,6.269,2939200.0],["2012-01-18",6.3328,6.4757,6.3306,6.4581,3978000.0],["2012-01-19",6.5197,6.8121,6.5109,6.6824,8179200.0],["2012-01-20",6.6802,6.6824,6.5505,6.59,4882400.0],["2012-01-23",6.59,6.7374,6.5483,6.6714,3651200.0],["2012-01-24",6.667,6.8605,6.6428,6.8495,4808000.0],["2012-01-25",6.8715,6.9858,6.7923,6.977,4840000.0],["2012-01-26",7.0122,7.0518,6.8429,6.8825,2340000.0],["2012-01-27",6.8055,7.0166,6.7989,6.8803,5071200.0],["2012-01-30",6.7484,6.7528,6.6582,6.7308,4172000.0],["2012-01-31",6.8957,7.0364,6.744,6.8231,5132400.0],["2012-02-01",6.8913,6.9595,6.8627,6.9507,5326800.0],["2012-02-02",7.032,7.1442,6.988,7.131,4210800.0],["2012-02-03",7.2013,7.375,7.1991,7.3706,5114000.0],["2012-02-06",7.3003,7.3992,7.2013,7.3926,4168000.0],["2012-02-07",7.3443,7.3487,7.2101,7.3377,3967200.0],["2012-02-08",7.3179,7.4388,7.3135,7.3553,5097600.0],["2012-02-09",7.4058,7.4762,7.4058,7.4432,4242800.0],["2012-02-10",7.3377,7.5158,7.2695,7.5092,4972800.0],["2012-02-13",7.5839,7.6521,7.5685,7.6081,4085600.0],["2012-02-14",7.5312,7.5707,7.5026,7.562,2680400.0],["2012-02-15",7.6323,7.7445,7.5927,7.6389,3678400.0],["2012-02-16",7.6081,7.6697,7.4982,7.6675,3988000.0],["2012-02-17",7.7291,7.8654,7.6983,7.828,3994800.0],["2012-02-21",7.8324,7.8918,7.8236,7.8588,5357200.0],["2012-02-22",7.784,7.7906,7.5444,7.6147,5676400.0],["2012-02-23",7.6191,7.6345,7.4872,7.5356,6977200.0],["2012-02-24",7.5883,7.7181,7.5883,7.6873,3389200.0],["2012-02-27",7.529,7.529,7.3091,7.4256,5052800.0],["2012-02-28",7.5378,7.7093,7.5378,7.6521,3104800.0],["2012-02-29",7.6279,7.6697,7.5356,7.5532,2318000.0],["2012-03-01",7.5554,7.5949,7.496,7.5488,2892000.0],["2012-03-02",7.5641,7.6147,7.5092,7.529,2896400.0],["2012-03-05",7.4762,7.5356,7.3992,7.4982,3783600.0],["2012-03-06",7.3223,7.3289,7.2101,7.2651,4008400.0],["2012-03-07",7.3355,7.364,7.2871,7.3003,2893200.0],["2012-03-08",7.3904,7.4586,7.3531,7.4278,1847200.0],["2012-03-09",7.5532,7.7291,7.551,7.5685,4277200.0],["2012-03-12",7.5268,7.529,7.4432,7.4806,2186000.0],["2012-03-13",7.5246,7.6983,7.5136,7.6807,3452400.0],["2012-03-14",7.7159,7.7159,7.5773,7.6081,2526000.0],["2012-03-15",7.4916,7.5356,7.4036,7.5158,2879200.0],["2012-03-16",7.4168,7.4916,7.408,7.4168,3024800.0],["2012-03-19",7.2431,7.3684,7.2123,7.3135,2788000.0],["2012-03-20",7.2827,7.3443,7.2299,7.3245,2066400.0],["2012-03-21",7.474,7.474,7.4014,7.4344,1969200.0],["2012-03-22",7.2717,7.2783,7.1705,7.2233,1447600.0],["2012-03-23",7.3179,7.3399,7.2629,7.3355,1584800.0],["2012-03-26",7.3377,7.4014,7.2695,7.3948,2281600.0],["2012-03-27",7.3816,7.5488,7.3816,7.507,3019200.0],["2012-03-28",7.4762,7.4916,7.397,7.4762,3942000.0],["2012-03-29",7.4146,7.4344,7.1793,7.2937,2493600.0],["2012-03-30",7.3619,7.5817,7.3619,7.4982,3404400.0],["2012-04-02",7.4674,7.6653,7.4454,7.6235,2308800.0],["2012-04-03",7.6323,7.6521,7.5444,7.6081,1814000.0],["2012-04-04",7.4872,7.5663,7.4322,7.4366,1510800.0],["2012-04-05",7.3992,7.5685,7.3992,7.5334,1561600.0],["2012-04-09",7.4102,7.4278,7.3487,7.3992,1775200.0],["2012-04-10",7.4102,7.463,7.2695,7.2827,4513600.0],["2012-04-11",7.4344,7.4432,7.3069,7.3509,2129200.0],["2012-04-12",7.3926,7.496,7.3882,7.496,2285200.0],["2012-04-13",7.4256,7.4256,7.2563,7.2783,2617200.0],["2012-04-16",7.386,7.4168,7.2563,7.2871,2579200.0],["2012-04-17",7.3333,7.7423,7.3223,7.6609,4917200.0],["2012-04-18",7.551,7.6367,7.4498,7.4828,2172000.0],["2012-04-19",7.6125,7.6499,7.441,7.4938,3402400.0],["2012-04-20",7.5663,7.6697,7.507,7.6235,2626000.0],["2012-04-23",7.4652,7.4762,7.2915,7.3531,2838800.0],["2012-04-24",7.2849,7.3662,7.2695,7.3641,2070800.0],["2012-04-25",7.4696,7.5861,7.4212,7.4278,2763200.0],["2012-04-26",7.4124,7.4388,7.3641,7.4366,2066000.0],["2012-04-27",7.441,7.5883,7.4344,7.5532,4176000.0],["2012-04-30",7.5202,7.5949,7.485,7.5488,1751200.0],["2012-05-01",7.5619,7.5641,7.4366,7.4388,1826400.0],["2012-05-02",7.4014,7.4124,7.3135,7.3487,3309200.0],["2012-05-03",7.375,7.4564,7.1903,7.2453,2741200.0],["2012-05-04",7.1662,7.1749,7.0672,7.1266,4003200.0],["2012-05-07",7.153,7.2519,7.1376,7.2167,2224000.0],["2012-05-08",7.032,7.0826,6.9441,6.988,4805200.0],["2012-05-09",6.8957,6.9111,6.8473,6.8913,3139200.0],["2012-05-10",6.9375,7.0606,6.9309,6.9485,2442000.0],["2012-05-11",6.8627,6.9551,6.8187,6.8649,2573600.0],["2012-05-14",6.711,6.7638,6.6758,6.6868,3363600.0],["2012-05-15",6.6736,6.7528,6.6516,6.6736,2448800.0],["2012-05-16",6.6648,6.6648,6.4691,6.4757,3352800.0],["2012-05-17",6.4933,6.4933,6.302,6.302,5520800.0],["2012-05-18",6.3921,6.4383,6.3614,6.3899,4406400.0],["2012-05-21",6.4185,6.5483,6.3921,6.5373,3119600.0],["2012-05-22",6.3636,6.4009,6.2074,6.2514,3866800.0],["2012-05-23",6.2162,6.2932,6.1239,6.2822,3276000.0],["2012-05-24",6.379,6.4603,6.2998,6.3262,2109600.0],["2012-05-25",6.3218,6.3614,6.2536,6.2888,1803600.0],["2012-05-29",6.3768,6.4691,6.3636,6.4559,2511600.0],["2012-05-30",6.3328,6.3899,6.28,6.3548,2164800.0],["2012-05-31",6.3833,6.3833,6.1195,6.1481,10399200.0],["2012-06-01",6.0623,6.1173,6.0029,6.0601,3515200.0],["2012-06-04",6.1239,6.2822,6.1173,6.1679,3718800.0],["2012-06-05",6.1723,6.2426,6.1239,6.1679,2704800.0],["2012-06-06",6.3592,6.5571,6.3592,6.5351,4262000.0],["2012-06-07",6.667,6.8517,6.656,6.7528,5618800.0],["2012-06-08",6.6912,6.6912,6.5834,6.6494,2444400.0],["2012-06-11",6.6934,6.7484,6.612,6.6186,3553600.0],["2012-06-12",6.7198,6.9265,6.7198,6.9177,5162400.0],["2012-06-13",6.8385,6.8385,6.7484,6.7879,3796800.0],["2012-06-14",6.7154,6.7154,6.5417,6.5593,3280000.0],["2012-06-15",6.7484,6.7879,6.6978,6.711,4449600.0],["2012-06-18",6.5637,6.7,6.4977,6.6626,2804000.0],["2012-06-19",6.7726,6.8187,6.6868,6.7791,2681200.0],["2012-06-20",6.7791,6.8319,6.7154,6.7923,2027600.0],["2012-06-21",6.8143,6.8319,6.6318,6.6384,2563200.0],["2012-06-22",6.7352,6.7857,6.678,6.7791,1966800.0],["2012-06-25",6.6406,6.744,6.6318,6.7396,2826400.0],["2012-06-26",6.8116,6.8848,6.7606,6.8537,2102400.0],["2012-06-27",6.8825,6.9202,6.8338,6.9069,2072400.0],["2012-06-28",6.8183,6.8737,6.7318,6.867,2085200.0],["2012-06-29",7.0842,7.2261,7.082,7.2261,2825600.0],["2012-07-02",7.2416,7.3192,7.1951,7.3192,2005200.0],["2012-07-03",7.3591,7.5254,7.3502,7.5254,1773600.0],["2012-07-05",7.4589,7.4943,7.3813,7.4478,1814800.0],["2012-07-06",7.3613,7.4234,7.3436,7.3924,2639200.0],["2012-07-09",7.4589,7.4589,7.3347,7.4079,2136400.0],["2012-07-10",7.4965,7.532,7.4101,7.4611,2169200.0],["2012-07-11",7.4456,7.5098,7.3768,7.4611,1829600.0],["2012-07-12",7.286,7.3702,7.2505,7.3214,1788800.0],["2012-07-13",7.5143,7.7581,7.4278,7.614,3634800.0],["2012-07-16",7.5254,7.6007,7.4921,7.5586,1605600.0],["2012-07-17",7.5586,7.5896,7.481,7.5874,1684400.0],["2012-07-18",7.5076,7.6473,7.5076,7.5941,1934800.0],["2012-07-19",7.6029,7.6672,7.6007,7.6118,1141200.0],["2012-07-20",7.4988,7.5143,7.4145,7.4345,1604800.0],["2012-07-23",7.2328,7.2438,7.1397,7.1818,2803600.0],["2012-07-24",7.215,7.2195,7.0798,7.1463,3036400.0],["2012-07-25",7.1463,7.3901,7.1153,7.3369,3275200.0],["2012-07-26",7.4212,7.4677,7.2815,7.4256,2539200.0],["2012-07-27",7.5519,7.7404,7.5519,7.6606,3413200.0],["2012-07-30",7.6207,7.6428,7.583,7.614,1329200.0],["2012-07-31",7.5874,7.5985,7.4899,7.5165,1807600.0],["2012-08-01",7.6051,7.6672,7.4899,7.6295,2254800.0],["2012-08-02",7.5298,7.7071,7.4943,7.6118,4750400.0],["2012-08-03",7.7625,8.1283,7.7426,7.9798,5446000.0],["2012-08-06",7.9931,8.1416,7.9155,7.9532,4178800.0],["2012-08-07",7.9665,8.0374,7.7958,7.8002,2714000.0],["2012-08-08",7.7581,7.8379,7.7226,7.8246,2011600.0],["2012-08-09",7.8822,7.9221,7.7692,7.829,2074800.0],["2012-08-10",7.8246,7.8911,7.7625,7.8867,2317600.0],["2012-08-13",7.9133,7.9133,7.7847,7.8135,2224000.0],["2012-08-14",7.8778,7.8822,7.7869,7.8113,1933200.0],["2012-08-15",7.7758,7.8268,7.7359,7.7603,2791600.0],["2012-08-16",7.7936,7.8335,7.7093,7.8179,2857200.0],["2012-08-17",7.8157,7.829,7.7426,7.8246,2283600.0],["2012-08-20",7.8246,7.8734,7.7891,7.8046,1564400.0],["2012-08-21",7.8069,7.8977,7.7359,7.7514,1184800.0],["2012-08-22",7.7559,7.8534,7.7381,7.8246,5588000.0],["2012-08-23",7.8135,7.8512,7.6982,7.7293,4894000.0],["2012-08-24",7.6473,7.6539,7.5387,7.6428,1971600.0],["2012-08-27",7.7049,7.7049,7.5786,7.583,893600.0],["2012-08-28",7.5364,7.552,7.4722,7.5143,1754400.0],["2012-08-29",7.5187,7.5852,7.5054,7.5608,2549600.0],["2012-08-30",7.583,7.5963,7.4899,7.5542,1078800.0],["2012-08-31",7.5918,7.6317,7.4433,7.4433,4402400.0],["2012-09-04",7.45,7.5121,7.4057,7.43,1437600.0],["2012-09-05",7.4256,7.4589,7.3946,7.4589,2028400.0],["2012-09-06",7.5054,7.665,7.5054,7.6561,2858800.0],["2012-09-07",7.6672,7.8401,7.634,7.7559,1255200.0],["2012-09-10",7.6051,7.716,7.6029,7.6029,1221600.0],["2012-09-11",7.6561,7.7891,7.6384,7.7803,1460000.0],["2012-09-12",7.8756,7.8756,7.778,7.8246,1318400.0],["2012-09-13",7.7514,8.0573,7.7426,8.0174,1864400.0],["2012-09-14",8.3787,8.3787,8.1704,8.2324,3160400.0],["2012-09-17",8.2191,8.2768,8.1792,8.2058,1966800.0],["2012-09-18",8.1416,8.2014,7.9997,8.0307,2175600.0],["2012-09-19",8.0573,8.115,7.9753,8.0241,1162000.0],["2012-09-20",7.9243,8.0374,7.9,7.982,1758800.0],["2012-09-21",8.2967,8.2967,8.1504,8.1504,3979600.0],["2012-09-24",8.2879,8.3433,8.1593,8.1903,4158000.0],["2012-09-25",8.2347,8.2989,8.1305,8.1438,3742800.0],["2012-09-26",8.0773,8.1261,8.0307,8.1238,1842000.0],["2012-09-27",8.2014,8.2768,8.1283,8.2768,2238400.0],["2012-09-28",8.1903,8.3677,8.166,8.33,2638800.0],["2012-10-01",8.3677,8.5827,8.3211,8.5494,3138000.0],["2012-10-02",8.6314,8.6314,8.4696,8.4962,2329600.0],["2012-10-03",8.5051,8.5051,8.4053,8.494,2003200.0],["2012-10-04",8.6514,8.7157,8.6093,8.7046,1926800.0],["2012-10-05",8.6469,8.6979,8.5805,8.5938,2162800.0],["2012-10-08",8.4829,8.5317,8.4652,8.5073,1459200.0],["2012-10-09",8.525,8.525,8.4231,8.4475,1084000.0],["2012-10-10",8.3677,8.4031,8.2701,8.31,2180400.0],["2012-10-11",8.4541,8.4896,8.3411,8.3765,1319600.0],["2012-10-12",8.361,8.4319,8.248,8.3211,1493200.0],["2012-10-15",8.3965,8.412,8.3388,8.3566,2570000.0],["2012-10-16",8.412,8.4674,8.2502,8.3078,2505200.0],["2012-10-17",8.2746,8.3521,8.197,8.2679,2829600.0],["2012-10-18",8.2812,8.3521,8.1815,8.2214,3144400.0],["2012-10-19",8.177,8.2036,8.1172,8.1792,2072000.0],["2012-10-22",8.3078,8.3699,8.2967,8.3632,1298000.0],["2012-10-23",8.1393,8.2435,7.9997,8.197,3078400.0],["2012-10-24",8.2524,8.2524,8.1637,8.1682,1116000.0],["2012-10-25",8.3145,8.361,8.259,8.2967,2002000.0],["2012-10-26",8.2391,8.2657,8.1792,8.1903,1744800.0],["2012-10-31",8.1792,8.4186,8.1283,8.2879,1993200.0],["2012-11-01",8.3034,8.3721,8.2701,8.3477,1014400.0],["2012-11-02",8.3721,8.4785,8.2901,8.3167,1351200.0],["2012-11-05",8.3012,8.3876,8.2524,8.3876,2010000.0],["2012-11-06",8.3854,8.4741,8.3388,8.4563,1233200.0],["2012-11-07",8.3588,8.4186,8.2746,8.3566,1626800.0],["2012-11-08",8.3987,8.4563,8.2901,8.3122,1079200.0],["2012-11-09",8.2258,8.3167,8.2058,8.2856,1464400.0],["2012-11-12",8.3189,8.5095,8.3189,8.5095,1306400.0],["2012-11-13",8.3388,8.545,8.3388,8.4674,1861600.0],["2012-11-14",8.525,8.525,8.2768,8.3078,1748800.0],["2012-11-15",8.3122,8.3544,8.1726,8.2723,3601600.0],["2012-11-16",8.2812,8.3987,8.2014,8.3521,2162000.0],["2012-11-19",8.4497,8.6071,8.443,8.6048,2241200.0],["2012-11-20",8.5627,8.6558,8.5228,8.6558,2522000.0],["2012-11-21",8.7556,9.0083,8.6558,8.9196,3394800.0],["2012-11-23",8.944,9.0105,8.8974,8.9262,1456000.0],["2012-11-26",9.0127,9.4183,8.8996,9.139,10574400.0],["2012-11-27",9.4471,9.4471,8.9994,9.0415,4623200.0],["2012-11-28",8.9107,9.0127,8.9041,8.9262,4117600.0],["2012-11-29",9.2875,9.5358,9.2742,9.4981,5251200.0],["2012-11-30",9.3984,9.4649,9.3363,9.3363,7417600.0],["2012-12-03",9.3806,9.3917,9.2454,9.2454,2476800.0],["2012-12-04",9.2654,9.3097,9.1701,9.2299,2059200.0],["2012-12-05",9.3141,9.3319,9.2277,9.2654,2245200.0],["2012-12-06",9.3186,9.4228,9.2831,9.3585,2096000.0],["2012-12-07",9.3252,9.3718,9.2831,9.3651,1312400.0],["2012-12-10",9.3341,9.3873,9.3053,9.3474,2799600.0],["2012-12-11",9.3208,9.3496,9.272,9.3164,4056400.0],["2012-12-12",9.2986,9.3474,9.1834,9.2144,3112000.0],["2012-12-13",9.2255,9.2388,9.1568,9.1767,1920800.0],["2012-12-14",9.1302,9.1945,9.1124,9.128,3466400.0],["2012-12-17",8.9528,9.0925,8.9506,9.0637,4646400.0],["2012-12-18",9.0814,9.0991,8.9706,9.077,5530800.0],["2012-12-19",9.1834,9.1945,9.0326,9.0349,5736800.0],["2012-12-20",9.006,9.1989,9.006,9.1967,4267200.0],["2012-12-21",9.0371,9.1523,8.975,9.108,5257600.0],["2012-12-24",9.0526,9.108,9.0482,9.057,594000.0],["2012-12-26",9.108,9.1368,9.0504,9.0592,1515200.0],["2012-12-27",9.139,9.1767,9.0526,9.1169,1797200.0],["2012-12-28",9.0038,9.0991,8.9861,9.0393,1791200.0],["2012-12-31",9.0282,9.0615,8.9794,9.026,1255200.0],["2013-01-02",9.0925,9.2476,9.0925,9.1302,4616400.0],["2013-01-03",9.1036,9.1479,9.0482,9.0659,5320400.0],["2013-01-04",9.0659,9.1501,8.9573,9.1124,2672800.0],["2013-01-07",9.0615,9.0814,8.9772,9.0349,2219200.0],["2013-01-08",8.9573,9.0637,8.8464,8.8753,3144000.0],["2013-01-09",8.9395,9.0238,8.9085,8.944,2891600.0],["2013-01-10",9.0238,9.0659,8.9484,8.9506,2415600.0],["2013-01-11",8.9196,9.0459,8.8996,9.0282,2678800.0],["2013-01-14",9.1102,9.3341,9.0903,9.3208,4937600.0],["2013-01-15",9.2366,9.2454,9.0349,9.0548,5381200.0],["2013-01-16",8.9905,8.9905,8.7378,8.7866,4006000.0],["2013-01-17",8.8132,8.9152,8.729,8.7578,3542400.0],["2013-01-18",8.7622,8.8243,8.7223,8.7755,4068400.0],["2013-01-22",8.7179,8.9307,8.6957,8.9307,3762400.0],["2013-01-23",8.9307,8.9661,8.842,8.9285,1897600.0],["2013-01-24",8.8908,9.0016,8.8908,8.9883,1763200.0],["2013-01-25",8.9994,9.0482,8.9617,9.0459,3944400.0],["2013-01-28",9.0482,9.0482,8.9107,8.9551,1680400.0],["2013-01-29",8.9107,8.9528,8.8753,8.9019,2116800.0],["2013-01-30",8.9218,9.077,8.9218,9.0415,2305600.0],["2013-01-31",8.9329,8.9528,8.8376,8.9152,2824000.0],["2013-02-01",9.0149,9.0637,8.944,9.026,3076400.0],["2013-02-04",8.9706,8.9994,8.8664,8.893,1890000.0],["2013-02-05",8.9285,8.9772,8.6669,8.7134,3586400.0],["2013-02-06",8.6514,8.6514,8.4962,8.5583,4752400.0],["2013-02-07",8.5672,8.6048,8.4164,8.4519,5836800.0],["2013-02-08",8.4918,8.5361,8.4807,8.5051,3712800.0],["2013-02-11",8.514,8.5273,8.4342,8.514,2564000.0],["2013-02-12",8.5805,8.7223,8.5694,8.6979,3178400.0],["2013-02-13",8.7201,8.7644,8.6226,8.6735,1824400.0],["2013-02-14",8.7334,8.8886,8.7334,8.8553,3031200.0],["2013-02-15",8.8664,8.9107,8.8021,8.8309,2501600.0],["2013-02-19",8.8775,9.139,8.8708,9.0615,4218800.0],["2013-02-20",8.9883,9.0038,8.8553,8.8708,2992000.0],["2013-02-21",8.7666,8.7822,8.6093,8.6403,1861200.0],["2013-02-22",8.6758,8.709,8.5539,8.6869,1503200.0],["2013-02-25",8.709,8.8021,8.5871,8.5871,1602400.0],["2013-02-26",8.5539,8.7245,8.5117,8.6935,2800000.0],["2013-02-27",8.6115,8.8088,8.5694,8.7467,2957600.0],["2013-02-28",8.5805,8.5915,8.3433,8.4342,3986000.0],["2013-03-01",8.3477,8.4718,8.3344,8.4563,4516400.0],["2013-03-04",8.412,8.412,8.2746,8.3654,4581600.0],["2013-03-05",8.4674,8.4674,8.3765,8.412,3004000.0],["2013-03-06",8.4452,8.4696,8.3632,8.3677,4048000.0],["2013-03-07",8.5117,8.74,8.4497,8.7134,3287200.0],["2013-03-08",8.8753,8.9551,8.8176,8.9351,2600000.0],["2013-03-11",8.8908,8.9418,8.8509,8.9262,2211600.0],["2013-03-12",8.8221,8.8442,8.6226,8.627,2023200.0],["2013-03-13",8.6492,8.6492,8.5184,8.6137,1606400.0],["2013-03-14",8.7024,8.8354,8.6071,8.6713,1775600.0],["2013-03-15",8.5095,8.5805,8.4896,8.5516,3831200.0],["2013-03-18",8.4807,8.6071,8.4519,8.5361,3960800.0],["2013-03-19",8.4541,8.5184,8.3854,8.4563,1661200.0],["2013-03-20",8.4386,8.4718,8.3145,8.3278,2516800.0],["2013-03-21",8.2568,8.3322,8.1748,8.1837,3512000.0],["2013-03-22",8.2103,8.2302,8.0706,8.0906,3729200.0],["2013-03-25",8.1903,8.1903,8.033,8.1127,2647600.0],["2013-03-26",8.1704,8.1704,8.095,8.146,1337600.0],["2013-03-27",8.0928,8.1593,8.0463,8.1571,1372400.0],["2013-03-28",8.2435,8.3455,8.228,8.2945,2823200.0],["2013-04-01",8.2834,8.2945,8.2169,8.2391,1169600.0],["2013-04-02",8.3122,8.3677,8.2834,8.3211,1358800.0],["2013-04-03",8.2834,8.3078,8.1792,8.2147,2823600.0],["2013-04-04",8.1815,8.1815,8.0795,8.1194,3011600.0],["2013-04-05",8.0684,8.0795,7.9243,8.0197,3230000.0],["2013-04-08",8.0485,8.0795,8.0174,8.0662,3484800.0],["2013-04-09",8.1061,8.1704,8.0618,8.0684,2911600.0],["2013-04-10",8.146,8.4275,8.1349,8.4275,4142800.0],["2013-04-11",8.4098,8.5738,8.361,8.5007,2855200.0],["2013-04-12",8.4851,8.5871,8.463,8.5317,1920800.0],["2013-04-15",8.4874,8.5228,8.4231,8.4696,3011600.0],["2013-04-16",8.6957,8.7689,8.6492,8.7134,3353600.0],["2013-04-17",8.6447,8.6669,8.5007,8.6004,4585200.0],["2013-04-18",8.76,8.9285,8.7378,8.893,4231600.0],["2013-04-19",8.9307,9.0504,8.8863,9.0437,3093200.0],["2013-04-22",9.1745,9.3008,9.1745,9.2055,3612800.0],["2013-04-23",9.108,9.2676,9.0925,9.1745,3742400.0],["2013-04-24",9.1257,9.3563,9.1257,9.3563,3523200.0],["2013-04-25",9.3274,9.4072,9.272,9.3895,3114000.0],["2013-04-26",9.3075,9.3784,9.2454,9.3407,3706800.0],["2013-04-29",9.3385,9.3939,9.2898,9.343,1422000.0],["2013-04-30",9.3097,9.4471,9.2942,9.4072,5658000.0],["2013-05-01",9.3851,9.3984,9.3319,9.3629,1614800.0],["2013-05-02",9.4338,9.5691,9.4072,9.558,3411200.0],["2013-05-03",9.3319,9.3651,9.2188,9.2499,3267200.0],["2013-05-06",9.241,9.3563,9.2321,9.3008,2778800.0],["2013-05-07",9.4028,9.5203,9.3563,9.4582,2952000.0],["2013-05-08",9.4959,9.5957,9.4383,9.5757,2945200.0],["2013-05-09",9.4604,9.5048,9.3363,9.3407,2223600.0],["2013-05-10",9.4471,9.4715,9.3297,9.425,1709600.0],["2013-05-13",9.3629,9.4006,9.2875,9.3784,1430800.0],["2013-05-14",9.3518,9.4405,9.3319,9.4028,2133600.0],["2013-05-15",9.6289,9.7109,9.456,9.5314,2490800.0],["2013-05-16",9.5513,9.6422,9.3829,9.3917,2722800.0],["2013-05-17",9.5003,9.5358,9.3762,9.5292,1402800.0],["2013-05-20",9.5136,9.5314,9.3607,9.3962,973200.0],["2013-05-21",9.3629,9.3962,9.2343,9.3119,1092800.0],["2013-05-22",9.2476,9.3385,9.1014,9.1413,1547200.0],["2013-05-23",9.0659,9.241,9.0459,9.19,1602400.0],["2013-05-24",9.21,9.2432,9.0903,9.1944,1804800.0],["2013-05-28",9.3031,9.3984,9.2388,9.3208,2171200.0],["2013-05-29",9.292,9.3208,9.1789,9.2011,1796800.0],["2013-05-30",9.241,9.3474,9.241,9.2853,1399600.0],["2013-05-31",9.0282,9.0903,8.8664,8.9196,4442000.0],["2013-06-03",8.9107,8.9994,8.7024,8.7445,2085200.0],["2013-06-04",8.76,8.7977,8.6824,8.7423,1328800.0],["2013-06-05",8.7134,8.7511,8.6536,8.6669,1490000.0],["2013-06-06",8.6425,8.6713,8.5738,8.658,1573200.0],["2013-06-07",8.6713,8.7223,8.5738,8.6891,1640800.0],["2013-06-10",8.6403,8.6403,8.3987,8.494,2650800.0],["2013-06-11",8.3501,8.3501,8.2205,8.2406,3026000.0],["2013-06-12",8.2875,8.3389,8.2339,8.2451,2828000.0],["2013-06-13",8.2585,8.4261,8.2451,8.3926,4662400.0],["2013-06-14",8.4015,8.5557,8.3725,8.4529,2739600.0],["2013-06-17",8.5065,8.6004,8.3456,8.3993,2378400.0],["2013-06-18",8.3523,8.3523,8.1579,8.1736,2167600.0],["2013-06-19",8.2071,8.2898,8.1401,8.1512,3190800.0],["2013-06-20",7.9412,7.9524,7.7602,7.787,3746800.0],["2013-06-21",7.8965,7.9367,7.8295,7.9233,4377600.0],["2013-06-24",7.8541,7.8541,7.5748,7.577,2955600.0],["2013-06-25",7.6731,7.8853,7.6306,7.8608,2957200.0],["2013-06-26",7.8049,7.8541,7.7557,7.787,5943200.0],["2013-06-27",7.9345,8.1445,7.9345,8.0105,3372400.0],["2013-06-28",8.1579,8.2026,8.0596,8.0976,5447600.0],["2013-07-01",8.1445,8.2272,8.044,8.0686,2807200.0],["2013-07-02",8.0552,8.1758,8.0082,8.082,3398800.0],["2013-07-03",7.9703,8.0619,7.8384,8.044,1647200.0],["2013-07-05",8.1267,8.2853,8.1267,8.2362,3919600.0],["2013-07-08",8.187,8.2093,8.0775,8.0931,2201600.0],["2013-07-09",8.1445,8.2138,8.0842,8.111,2182400.0],["2013-07-10",8.1133,8.1133,7.9412,7.9948,2770800.0],["2013-07-11",8.216,8.397,8.1982,8.3881,2261200.0],["2013-07-12",8.3948,8.3948,8.2697,8.3501,1571200.0],["2013-07-15",8.3836,8.397,8.2697,8.3077,2946800.0],["2013-07-16",8.1334,8.1423,8.0462,8.0999,5393600.0],["2013-07-17",8.006,8.0663,7.9345,7.9904,3330400.0],["2013-07-18",8.1468,8.5132,8.1267,8.4641,6467200.0],["2013-07-19",8.4194,8.5177,8.2831,8.4484,2760800.0],["2013-07-22",8.4462,8.4976,8.2205,8.4797,2718000.0],["2013-07-23",8.3702,8.4395,8.2853,8.2965,3126800.0],["2013-07-24",8.2294,8.2294,8.0216,8.0462,3417200.0],["2013-07-25",8.044,8.0976,7.9881,8.0529,1968400.0],["2013-07-26",8.006,8.0172,7.8071,7.8742,3392000.0],["2013-07-29",7.8228,7.9189,7.8094,7.825,2231200.0],["2013-07-30",7.7423,7.7423,7.4005,7.4474,4878800.0],["2013-07-31",7.4139,7.4139,7.3245,7.3513,3628000.0],["2013-08-01",7.6016,7.653,7.4943,7.5278,3215200.0],["2013-08-02",7.4675,7.5412,7.4273,7.4519,4112000.0],["2013-08-05",7.4608,7.4988,7.4094,7.4496,4066000.0],["2013-08-06",7.3022,7.329,7.0139,7.0541,7185600.0],["2013-08-07",7.0608,7.072,6.9178,6.9201,5414800.0],["2013-08-08",6.9759,7.1837,6.9759,7.0296,4908000.0],["2013-08-09",7.0385,7.0586,6.9715,7.0273,3065200.0],["2013-08-12",7.0117,7.0497,6.9513,6.967,2579600.0],["2013-08-13",7.1502,7.2642,7.139,7.2307,3830800.0],["2013-08-14",7.2463,7.2932,7.1346,7.253,2148800.0],["2013-08-15",7.2016,7.2128,7.0363,7.0497,2520400.0],["2013-08-16",6.8776,6.8888,6.7592,6.8352,4400000.0],["2013-08-19",6.7011,6.7056,6.529,6.538,4434400.0],["2013-08-20",6.6787,6.8709,6.5648,6.8195,3778000.0],["2013-08-21",6.7301,6.7301,6.5201,6.5849,4172000.0],["2013-08-22",6.6609,6.6787,6.5424,6.6408,2826000.0],["2013-08-23",6.8731,6.9044,6.7234,6.7257,4504000.0],["2013-08-26",6.7659,6.7659,6.5737,6.5782,1605600.0],["2013-08-27",6.0665,6.1849,5.9481,6.1045,7362000.0],["2013-08-28",6.0062,6.2967,5.957,6.2229,6172000.0],["2013-08-29",6.2788,6.3704,6.2185,6.2296,3341600.0],["2013-08-30",6.4799,6.5514,6.3994,6.4754,7416800.0],["2013-09-03",6.2296,6.2296,6.0352,6.1648,10721200.0],["2013-09-04",6.2252,6.4151,6.1983,6.3883,6466400.0],["2013-09-05",6.6497,6.9871,6.6475,6.8061,9506000.0],["2013-09-06",7.0653,7.0809,6.7994,6.8642,6663600.0],["2013-09-09",6.9268,6.9804,6.8352,6.9692,2609600.0],["2013-09-10",7.1212,7.1837,7.0251,7.1413,4198000.0],["2013-09-11",7.1524,7.282,7.148,7.1971,6182000.0],["2013-09-12",7.139,7.186,7.0541,7.0899,5600400.0],["2013-09-13",7.1256,7.2038,7.0742,7.1323,2524800.0],["2013-09-16",7.2619,7.3044,7.2195,7.2396,2721600.0],["2013-09-17",7.2374,7.2619,7.1971,7.2351,2498400.0],["2013-09-18",7.2575,7.7401,7.2262,7.7289,4684000.0],["2013-09-19",7.8764,7.8876,7.5591,7.5837,4815200.0],["2013-09-20",7.3379,7.358,7.1592,7.2731,3508400.0],["2013-09-23",7.11,7.2485,7.11,7.2307,2417200.0],["2013-09-24",7.2061,7.2999,7.1457,7.2731,2767200.0],["2013-09-25",7.186,7.1927,6.9938,7.043,3565600.0],["2013-09-26",7.139,7.1614,7.0474,7.1033,2176800.0],["2013-09-27",6.9983,7.1055,6.9402,7.005,3134400.0],["2013-09-30",6.8352,6.9178,6.7547,6.8776,4299600.0],["2013-10-01",7.0072,7.11,7.0072,7.11,3140400.0],["2013-10-02",7.034,7.139,7.0273,7.1212,2958000.0],["2013-10-03",7.3156,7.4809,7.3022,7.4496,7731200.0],["2013-10-04",7.4519,7.5703,7.4027,7.4429,6157200.0],["2013-10-07",7.463,7.5301,7.434,7.4608,4819600.0],["2013-10-08",7.4273,7.4295,7.148,7.148,5077600.0],["2013-10-09",7.4072,7.4496,7.3312,7.3535,7685200.0],["2013-10-10",7.501,7.5345,7.472,7.4831,7276000.0],["2013-10-11",7.5144,7.539,7.4273,7.539,5270400.0],["2013-10-14",7.5301,7.6507,7.396,7.6351,2349200.0],["2013-10-15",7.4921,7.5055,7.2798,7.3379,2451600.0],["2013-10-16",7.3692,7.4653,7.2932,7.4586,2773200.0],["2013-10-17",7.434,7.7401,7.3938,7.7021,5023200.0],["2013-10-18",7.7759,7.8049,7.6865,7.787,2862000.0],["2013-10-21",7.7647,7.93,7.6999,7.8362,2905600.0],["2013-10-22",7.8451,7.93,7.6999,7.787,3253200.0],["2013-10-23",7.6865,7.7312,7.6418,7.6842,1700400.0],["2013-10-24",7.6686,7.8675,7.6038,7.8541,4286000.0],["2013-10-25",7.8205,7.8965,7.7647,7.8384,3174000.0],["2013-10-28",7.796,7.8205,7.7535,7.7982,1803600.0],["2013-10-29",7.9278,8.0239,7.8988,8.0105,2586800.0],["2013-10-30",7.9546,8.0753,7.9345,7.9658,2190000.0],["2013-10-31",7.9926,8.2227,7.9122,8.0999,5990000.0],["2013-11-01",8.0954,8.0999,7.9122,8.0328,3395200.0],["2013-11-04",8.0194,8.149,7.892,8.0328,3297600.0],["2013-11-05",7.8943,7.9613,7.7624,7.8652,2690400.0],["2013-11-06",7.8652,7.8652,7.6865,7.7602,1941600.0],["2013-11-07",7.7692,7.863,7.5591,7.5591,3932400.0],["2013-11-08",7.5301,7.539,7.32,7.4429,4151200.0],["2013-11-11",7.4429,7.4429,7.2955,7.3468,2374800.0],["2013-11-12",7.2865,7.2999,7.1435,7.1882,3153200.0],["2013-11-13",7.186,7.2686,7.0675,7.2172,3415200.0],["2013-11-14",7.2955,7.358,7.2552,7.2619,3158400.0],["2013-11-15",7.3245,7.4474,7.3044,7.4161,2332000.0],["2013-11-18",7.6217,7.6641,7.5345,7.5681,3103600.0],["2013-11-19",7.5077,7.5368,7.3245,7.3714,3164400.0],["2013-11-20",7.4183,7.4407,7.2441,7.2798,3192400.0],["2013-11-21",7.2977,7.3066,7.0921,7.1793,3818000.0],["2013-11-22",7.177,7.3915,7.1569,7.358,2829600.0],["2013-11-25",7.4921,7.5368,7.396,7.4206,2328000.0],["2013-11-26",7.3625,7.367,7.2463,7.2865,3832000.0],["2013-11-27",7.3334,7.3602,7.2753,7.3267,1828800.0],["2013-11-29",7.425,7.463,7.3468,7.4139,2046400.0],["2013-12-02",7.4116,7.4161,7.3357,7.3468,2758800.0],["2013-12-03",7.3267,7.3871,7.2798,7.3178,2744000.0],["2013-12-04",7.2865,7.7468,7.2865,7.7289,6971200.0],["2013-12-05",7.7826,7.9189,7.7111,7.7267,3228400.0],["2013-12-06",7.8183,8.0082,7.7848,7.9792,4600800.0],["2013-12-09",8.0418,8.2272,7.9434,8.1512,4670800.0],["2013-12-10",8.0686,8.1177,8.0015,8.082,2806400.0],["2013-12-11",8.082,8.0864,7.9524,7.9725,3034800.0],["2013-12-12",7.9144,7.9546,7.749,7.7736,6092800.0],["2013-12-13",7.7736,7.7982,7.6016,7.6194,4531200.0],["2013-12-16",7.6932,8.0172,7.6932,7.7334,10165200.0],["2013-12-17",7.5882,7.6262,7.4653,7.4898,4968800.0],["2013-12-18",7.6038,7.9971,7.5792,7.9792,10544400.0],["2013-12-19",7.5412,7.7312,7.4809,7.6619,6464800.0],["2013-12-20",7.7088,7.7647,7.5524,7.6217,4512400.0],["2013-12-23",7.72,7.7848,7.6239,7.7245,3026800.0],["2013-12-24",7.6865,7.7446,7.653,7.7312,1352000.0],["2013-12-26",7.8049,7.8049,7.5725,7.5971,3871600.0],["2013-12-27",7.6574,7.7133,7.6105,7.682,2033600.0],["2013-12-30",7.7021,7.7982,7.6798,7.7714,1471600.0],["2013-12-31",7.7647,7.7647,7.6552,7.6954,1304000.0],["2014-01-02",7.5859,7.5859,7.472,7.5479,1653200.0],["2014-01-03",7.6418,7.6485,7.501,7.5479,1785600.0],["2014-01-06",7.5189,7.7334,7.5122,7.7044,5062000.0],["2014-01-07",7.8407,7.9055,7.6351,7.6977,3464400.0],["2014-01-08",7.6798,7.6932,7.6083,7.6329,2132400.0],["2014-01-09",7.7088,7.7088,7.4653,7.5055,3467600.0],["2014-01-10",7.5301,7.5681,7.4764,7.5368,3382400.0],["2014-01-13",7.6418,7.7222,7.5926,7.6172,3226800.0],["2014-01-14",7.6217,7.6619,7.5904,7.6194,2794800.0],["2014-01-15",7.8004,7.9479,7.7535,7.8563,5993200.0],["2014-01-16",7.8563,7.8652,7.7669,7.7781,3012000.0],["2014-01-17",7.7379,7.7379,7.6105,7.6306,2893600.0],["2014-01-21",7.7647,7.8183,7.7044,7.8094,3641200.0],["2014-01-22",7.8228,7.8228,7.7155,7.7535,3372400.0],["2014-01-23",7.7379,7.7379,7.4586,7.5122,7962000.0],["2014-01-24",7.4049,7.4273,7.1837,7.2195,6096000.0],["2014-01-27",7.1591,7.2061,6.9089,7.005,6754000.0],["2014-01-28",7.0631,7.1122,7.0273,7.0474,4463600.0],["2014-01-29",6.9335,7.0318,6.8843,6.9312,3692400.0],["2014-01-30",6.9759,7.0318,6.9044,7.0318,2624800.0],["2014-01-31",6.9178,7.0631,6.8597,6.9916,3107200.0],["2014-02-03",7.0139,7.1279,6.8307,6.8396,3421200.0],["2014-02-04",6.9849,7.0921,6.9759,7.034,2101200.0],["2014-02-05",7.0541,7.0876,6.9044,7.0005,3040400.0],["2014-02-06",7.0608,7.2284,7.0452,7.1927,2558000.0],["2014-02-07",7.2776,7.2776,7.1703,7.2172,3096400.0],["2014-02-10",7.2061,7.291,7.2061,7.2865,3295600.0],["2014-02-11",7.2776,7.5055,7.2619,7.4675,5376400.0],["2014-02-12",7.4452,7.4876,7.3781,7.425,3063600.0],["2014-02-13",7.2396,7.329,7.1994,7.3133,3446800.0],["2014-02-14",7.3066,7.4318,7.2552,7.367,2018800.0],["2014-02-18",7.472,7.5636,7.4407,7.5122,2524000.0],["2014-02-19",7.5546,7.5658,7.4273,7.4563,2306400.0],["2014-02-20",7.4183,7.4921,7.3737,7.4407,1971200.0],["2014-02-21",7.4429,7.4496,7.367,7.3804,3234000.0],["2014-02-24",7.4809,7.6574,7.4206,7.5479,3858000.0],["2014-02-25",7.5211,7.5703,7.4161,7.5077,2147200.0],["2014-02-26",7.6127,7.6127,7.5033,7.5167,1798800.0],["2014-02-27",7.5122,7.5658,7.4452,7.51,6241200.0],["2014-02-28",7.4854,7.6127,7.4675,7.5055,4805600.0],["2014-03-03",7.425,7.434,7.329,7.3781,4800000.0],["2014-03-04",7.5234,7.6038,7.4764,7.5993,6240400.0],["2014-03-05",7.5636,7.7513,7.5412,7.7312,4484800.0],["2014-03-06",7.7893,7.9747,7.7893,7.9345,4051200.0],["2014-03-07",8.1825,8.4752,8.1825,8.3412,10534800.0],["2014-03-10",8.3926,8.5445,8.2987,8.5423,6236000.0],["2014-03-11",8.4819,8.5803,8.2898,8.3501,6348000.0],["2014-03-12",8.3501,8.4708,8.3121,8.4305,4731600.0],["2014-03-13",8.4462,8.5222,8.2898,8.3881,8571200.0],["2014-03-14",8.3568,8.5624,8.3434,8.4909,14591600.0],["2014-03-17",8.5244,8.6071,8.5088,8.5668,4418000.0],["2014-03-18",8.5356,8.6719,8.4953,8.6339,5782800.0],["2014-03-19",8.6205,8.683,8.511,8.5736,4709200.0],["2014-03-20",8.5021,8.6249,8.4596,8.5736,4331600.0],["2014-03-21",8.6249,8.6249,8.5311,8.5981,21524400.0],["2014-03-24",8.7478,8.8573,8.6495,8.721,4771200.0],["2014-03-25",8.8015,8.8908,8.7478,8.8439,7086400.0],["2014-03-26",8.826,8.9758,8.7903,8.9579,6087600.0],["2014-03-27",8.9378,9.0517,8.9154,9.0294,5308000.0],["2014-03-28",9.0718,9.1545,9.0093,9.0249,5095200.0],["2014-03-31",9.1255,9.1768,9.0651,9.1679,3671600.0],["2014-04-01",9.1031,9.188,9.0316,9.1657,6723600.0],["2014-04-02",9.0785,9.2752,9.045,9.2439,5433200.0],["2014-04-03",9.1344,9.1344,9.0003,9.054,6242800.0],["2014-04-04",9.1366,9.1411,9.0137,9.0338,6106400.0],["2014-04-07",9.0137,9.0696,8.9512,9.0048,4387600.0],["2014-04-08",9.0249,9.1098,9.0182,9.0696,3425200.0],["2014-04-09",9.0942,9.3087,9.0942,9.2796,6437600.0],["2014-04-10",9.2394,9.2796,9.1612,9.1657,5557600.0],["2014-04-11",9.2126,9.2707,9.1389,9.1858,2252400.0],["2014-04-14",9.2081,9.2863,9.1657,9.2484,2150400.0],["2014-04-15",9.1478,9.2014,8.94,9.0875,5426400.0],["2014-04-16",9.1478,9.1724,8.9132,8.9936,6860400.0],["2014-04-17",8.9802,9.1433,8.9244,9.1098,3537200.0],["2014-04-21",9.0808,9.1121,9.0182,9.1076,1283600.0],["2014-04-22",9.0428,9.0808,8.8886,8.9042,3970800.0],["2014-04-23",8.9221,8.9802,8.9154,8.9355,4737600.0],["2014-04-24",8.9601,8.9892,8.864,8.8953,4447200.0],["2014-04-25",8.8819,8.9758,8.8462,8.8663,3164000.0],["2014-04-28",8.7925,8.8931,8.7747,8.8372,4392000.0],["2014-04-29",8.8931,8.8998,8.8551,8.8819,1799600.0],["2014-04-30",8.8819,8.9825,8.8305,8.9489,3343600.0],["2014-05-01",8.9489,9.0137,8.9333,8.9847,1245200.0],["2014-05-02",8.9556,9.1165,8.9556,9.007,4607200.0],["2014-05-05",8.8931,9.1366,8.873,9.1232,2572400.0],["2014-05-06",9.1053,9.1523,9.0785,9.1344,2066000.0],["2014-05-07",9.0986,9.2305,9.0495,9.226,3728000.0],["2014-05-08",9.2126,9.3534,9.1903,9.3422,3981200.0],["2014-05-09",9.6148,9.8584,9.5858,9.7869,6167600.0],["2014-05-12",10.1622,10.2159,10.0125,10.0416,5520800.0],["2014-05-13",9.9343,9.9522,9.7221,9.8114,5751600.0],["2014-05-14",9.7489,9.798,9.7243,9.769,3646400.0],["2014-05-15",9.8494,9.8494,9.5791,9.7243,7362400.0],["2014-05-16",10.0818,10.3298,9.988,10.3186,9534400.0],["2014-05-19",10.2293,10.5019,10.2293,10.5019,8028800.0],["2014-05-20",10.4818,10.5488,10.3723,10.408,4888800.0],["2014-05-21",10.2918,10.513,10.2918,10.4751,2689200.0],["2014-05-22",10.4617,10.5711,10.3969,10.4572,3704000.0],["2014-05-23",10.3499,10.3834,10.1846,10.2002,4880400.0],["2014-05-27",10.227,10.2427,10.0773,10.1444,4389600.0],["2014-05-28",10.2918,10.3008,10.1131,10.2293,5177200.0],["2014-05-29",10.2114,10.303,10.1645,10.2539,6594800.0],["2014-05-30",10.1466,10.1779,10.0192,10.0617,18046400.0],["2014-06-02",10.2539,10.5577,10.2539,10.5332,5426400.0],["2014-06-03",10.4996,10.6114,10.4639,10.5443,4722800.0],["2014-06-04",10.4103,10.522,10.4036,10.5019,3609200.0],["2014-06-05",10.5019,10.5466,10.4304,10.4505,2870800.0],["2014-06-06",10.5399,10.6449,10.5197,10.5734,2551200.0],["2014-06-09",10.5756,10.6359,10.5399,10.598,3054400.0],["2014-06-10",10.598,10.6359,10.5421,10.5622,3240400.0],["2014-06-11",10.5198,10.6359,10.3991,10.6069,3662400.0],["2014-06-12",10.7611,10.8929,10.7052,10.8303,4852000.0],["2014-06-13",10.7387,10.7432,10.5443,10.5756,3945600.0],["2014-06-16",10.5868,10.5868,10.4259,10.4594,4834800.0],["2014-06-17",10.5287,10.5533,10.4706,10.4974,3964000.0],["2014-06-18",10.4058,10.6114,10.4058,10.5913,3144400.0],["2014-06-19",10.4773,10.627,10.4773,10.5287,2438800.0],["2014-06-20",10.5488,10.5488,10.2941,10.379,3850400.0],["2014-06-23",10.4371,10.5644,10.37,10.5309,2865600.0],["2014-06-24",10.5399,10.5913,10.4974,10.5265,2986400.0],["2014-06-25",10.4706,10.4996,10.2807,10.3097,3324800.0],["2014-06-26",10.294,10.429,10.2399,10.4088,2739600.0],["2014-06-27",10.42,10.4718,10.33,10.4516,2542800.0],["2014-06-30",10.4583,10.5461,10.375,10.5416,1682800.0],["2014-07-01",10.5866,10.9266,10.5866,10.8996,7138800.0],["2014-07-02",11.0212,11.145,10.9829,11.1293,4896400.0],["2014-07-03",11.1022,11.2171,11.0077,11.1833,1895600.0],["2014-07-07",11.0392,11.1338,10.8861,10.9199,2857600.0],["2014-07-08",10.7893,10.8951,10.7668,10.8726,3387200.0],["2014-07-09",10.9199,10.9199,10.697,10.7443,2868000.0],["2014-07-10",10.6002,10.6204,10.5123,10.5821,3907600.0],["2014-07-11",10.4065,10.5416,10.3795,10.4628,3056800.0],["2014-07-14",10.5957,10.6047,10.4493,10.5304,3271200.0],["2014-07-15",10.6362,10.6587,10.4921,10.6294,2318800.0],["2014-07-16",10.6925,10.8321,10.67,10.8253,3164000.0],["2014-07-17",10.8095,10.8703,10.6272,10.6474,3854000.0],["2014-07-18",10.733,10.9694,10.7217,10.8703,4192800.0],["2014-07-21",10.8028,10.8208,10.6857,10.7105,2951200.0],["2014-07-22",10.8096,11.1225,10.8096,11.0662,4350000.0],["2014-07-23",11.0572,11.082,10.9536,11.037,2492000.0],["2014-07-24",11.0685,11.0775,10.9897,11.0279,3056800.0],["2014-07-25",10.9154,10.9604,10.8253,10.8613,1328000.0],["2014-07-28",10.8771,11.1765,10.8388,10.8996,1915600.0],["2014-07-29",10.9311,10.9536,10.751,10.76,2117600.0],["2014-07-30",10.8681,10.9762,10.8073,10.8298,3761600.0],["2014-07-31",10.7713,10.8028,10.5821,10.6722,3679600.0],["2014-08-01",10.5439,10.6992,10.5439,10.6632,2502400.0],["2014-08-04",10.5912,10.7668,10.5821,10.742,3045600.0],["2014-08-05",10.787,10.7893,10.6159,10.7037,3518800.0],["2014-08-06",10.5799,10.7713,10.5731,10.76,3344400.0],["2014-08-07",10.787,10.8298,10.5123,10.5326,4147200.0],["2014-08-08",10.366,10.4561,10.2579,10.4403,4602000.0],["2014-08-11",10.4313,10.6452,10.4268,10.6227,5064400.0],["2014-08-12",10.6294,10.6947,10.6024,10.6317,3565600.0],["2014-08-13",10.7352,10.8748,10.7262,10.8343,4486800.0],["2014-08-14",10.9874,11.127,10.9559,11.1022,3242800.0],["2014-08-15",11.1203,11.1946,11.0009,11.1495,2826800.0],["2014-08-18",11.2103,11.2824,11.163,11.2396,1772800.0],["2014-08-19",11.1968,11.2441,11.1203,11.1563,2398000.0],["2014-08-20",11.1473,11.2486,11.1473,11.2261,1864400.0],["2014-08-21",11.3116,11.3229,11.0797,11.127,2147200.0],["2014-08-22",11.2396,11.2486,11.0077,11.0212,4724800.0],["2014-08-25",11.0775,11.0887,10.9289,11.0009,1915600.0],["2014-08-26",11.0302,11.2013,11.0279,11.0324,2270800.0],["2014-08-27",11.0595,11.1788,11.0572,11.1383,2039600.0],["2014-08-28",11.1248,11.1338,11.0122,11.0212,2450400.0],["2014-08-29",11.1067,11.2036,11.091,11.1878,2132800.0],["2014-09-02",11.2869,11.404,11.2554,11.3949,3777200.0],["2014-09-03",11.3972,11.5931,11.3612,11.5413,3420000.0],["2014-09-04",11.5413,11.6336,11.4873,11.5571,2528000.0],["2014-09-05",11.5188,11.5413,11.4265,11.4985,1912800.0],["2014-09-08",11.5323,11.5818,11.2599,11.3297,4713600.0],["2014-09-09",11.3319,11.4107,11.2711,11.3116,2589600.0],["2014-09-10",11.3251,11.3792,11.2013,11.3004,1970400.0],["2014-09-11",11.2554,11.2734,11.1675,11.1811,1821600.0],["2014-09-12",11.2081,11.2373,11.0617,11.1,1872400.0],["2014-09-15",11.1248,11.1585,10.9784,10.9942,3006000.0],["2014-09-16",10.9491,11.0077,10.8388,10.9109,7063600.0],["2014-09-17",10.9559,10.9852,10.724,10.7803,3793600.0],["2014-09-18",10.8636,11.0077,10.8321,10.9424,6775600.0],["2014-09-19",10.9536,10.9987,10.8186,10.8208,3355600.0],["2014-09-22",10.751,10.8636,10.733,10.778,3426400.0],["2014-09-23",10.706,10.7825,10.6362,10.7398,2957200.0],["2014-09-24",10.76,10.8523,10.7465,10.7983,2371600.0],["2014-09-25",10.6835,10.6902,10.4358,10.4696,4533600.0],["2014-09-26",10.6069,10.8591,10.6024,10.8231,3446000.0],["2014-09-29",10.5957,10.6024,10.5078,10.5259,2721200.0],["2014-09-30",10.5506,10.5821,10.4493,10.4876,4872400.0],["2014-10-01",10.4808,10.5123,10.3322,10.3863,3239600.0],["2014-10-02",10.3975,10.4313,10.2579,10.375,2638800.0],["2014-10-03",10.4696,10.4943,10.3525,10.3525,2286400.0],["2014-10-06",10.4448,10.6519,10.3975,10.5709,2903200.0],["2014-10-07",10.5214,10.5934,10.4471,10.5033,2955600.0],["2014-10-08",10.5259,10.8343,10.5259,10.8321,3661200.0],["2014-10-09",10.8073,10.9041,10.8073,10.8456,3822000.0],["2014-10-10",10.8005,10.805,10.5889,10.5934,2505600.0],["2014-10-13",10.7262,10.8095,10.6542,10.6902,2215600.0],["2014-10-14",10.679,10.9694,10.679,10.9334,3345600.0],["2014-10-15",10.7578,10.9176,10.6722,10.8793,4377600.0],["2014-10-16",10.8208,10.8591,10.6609,10.7893,2777600.0],["2014-10-17",10.8974,11.0865,10.8726,11.0099,3101200.0],["2014-10-20",11.1811,11.3387,11.1068,11.1991,4347200.0],["2014-10-21",11.2914,11.4152,11.2779,11.3094,2755600.0],["2014-10-22",11.2981,11.3229,11.2013,11.2711,2838800.0],["2014-10-23",11.3274,11.3274,11.0887,11.1608,4325200.0],["2014-10-24",11.2036,11.3004,11.145,11.2081,1469200.0],["2014-10-27",11.1158,11.3116,11.0887,11.2801,2736400.0],["2014-10-28",11.3567,11.5098,11.3477,11.503,2857200.0],["2014-10-29",11.4467,11.5008,11.2779,11.3477,2317600.0],["2014-10-30",11.3161,11.4602,11.3094,11.4377,1818400.0],["2014-10-31",11.6269,11.8295,11.6201,11.8047,3024400.0],["2014-11-03",11.798,11.8137,11.7079,11.8115,2356400.0],["2014-11-04",11.7664,11.9128,11.7304,11.8407,2546000.0],["2014-11-05",11.8452,11.9286,11.807,11.9173,1792000.0],["2014-11-06",11.9105,12.0389,11.9038,11.9083,1784000.0],["2014-11-07",11.8768,11.879,11.6291,11.6719,3333600.0],["2014-11-10",11.7417,11.7439,11.5616,11.6651,1900000.0],["2014-11-11",11.7192,11.7439,11.6088,11.6291,1744000.0],["2014-11-12",11.6043,11.7507,11.5458,11.6629,2829600.0],["2014-11-13",11.6786,11.861,11.449,11.7214,3361600.0],["2014-11-14",11.8115,11.816,11.6606,11.7439,2599200.0],["2014-11-17",11.7079,11.7079,11.5593,11.6921,2919600.0],["2014-11-18",11.8025,11.9173,11.7777,11.8498,2915200.0],["2014-11-19",11.7619,11.8588,11.7124,11.807,2676800.0],["2014-11-20",11.7529,11.9218,11.7147,11.87,2402800.0],["2014-11-21",12.0704,12.183,11.9984,12.0681,3132000.0],["2014-11-24",12.1515,12.3248,12.1515,12.2235,4688400.0],["2014-11-25",12.201,12.2167,11.5075,11.5683,16497600.0],["2014-11-26",11.798,12.0119,11.5953,11.6786,6282400.0],["2014-11-28",11.7957,12.0591,11.7192,11.9984,4707600.0],["2014-12-01",11.9578,11.9578,11.4692,11.4783,5825600.0],["2014-12-02",11.548,11.5818,11.4242,11.4355,5271200.0],["2014-12-03",11.3814,11.5188,11.3814,11.4828,6983200.0],["2014-12-04",11.485,11.521,11.3116,11.4422,5431200.0],["2014-12-05",11.4828,11.5255,11.3904,11.5075,1968000.0],["2014-12-08",11.4602,11.6539,11.44,11.539,2909600.0],["2014-12-09",11.3522,11.6043,11.2711,11.5908,2443600.0],["2014-12-10",11.5908,11.5976,11.2621,11.2801,3063200.0],["2014-12-11",11.3544,11.3657,11.1968,11.2779,2485200.0],["2014-12-12",11.2711,11.3567,11.2013,11.2013,2456000.0],["2014-12-15",11.2126,11.2148,10.9649,11.0527,3910000.0],["2014-12-16",10.8951,11.0977,10.7172,10.9919,4169600.0],["2014-12-17",11.0212,11.3319,11.0054,11.2463,2804800.0],["2014-12-18",11.4377,11.7214,11.4107,11.7214,5179200.0],["2014-12-19",11.6336,11.8002,11.3161,11.413,5254400.0],["2014-12-22",11.5435,11.6133,11.449,11.512,1296800.0],["2014-12-23",11.512,11.512,11.3567,11.4647,1410400.0],["2014-12-24",11.3927,11.5098,11.3184,11.4512,576800.0],["2014-12-26",11.4602,11.4715,11.2824,11.3387,1131600.0],["2014-12-29",11.3274,11.3837,11.2689,11.3251,1072800.0],["2014-12-30",11.3297,11.5008,11.3297,11.4107,1750800.0],["2014-12-31",11.4535,11.485,11.4017,11.4265,1348400.0],["2015-01-02",11.6494,11.7709,11.5751,11.7034,2612000.0],["2015-01-05",11.5638,11.6696,11.485,11.5841,2840400.0],["2015-01-06",11.4085,11.4692,11.1045,11.2418,3398000.0],["2015-01-07",11.3522,11.6989,11.3161,11.6336,3284800.0],["2015-01-08",11.8565,11.9781,11.7957,11.8723,5477600.0],["2015-01-09",11.8678,11.9398,11.7079,11.834,2420400.0],["2015-01-12",11.906,11.906,11.6809,11.7282,2899200.0],["2015-01-13",11.8655,11.8835,11.5571,11.6719,2230400.0],["2015-01-14",11.5796,11.6516,11.4963,11.6178,2392000.0],["2015-01-15",11.8948,12.5545,11.8903,12.532,9692000.0],["2015-01-16",12.4599,12.8337,12.3991,12.8337,8995600.0],["2015-01-20",12.944,13.2952,12.944,13.275,7412400.0],["2015-01-21",13.1286,13.4393,13.1286,13.293,6074000.0],["2015-01-22",13.32,13.5677,13.2975,13.4979,3913200.0],["2015-01-23",13.5361,13.8311,13.5091,13.7568,4648800.0],["2015-01-26",13.8176,13.9527,13.7771,13.9234,3704400.0],["2015-01-27",13.9144,13.9819,13.8536,13.9594,3203600.0],["2015-01-28",13.9076,13.9076,13.5834,13.6375,5900800.0],["2015-01-29",13.8131,13.8221,13.4551,13.5091,6091600.0],["2015-01-30",13.3155,13.3155,12.8157,12.8292,7870800.0],["2015-02-02",12.9778,13.1174,12.9035,12.9958,9243200.0],["2015-02-03",12.9755,12.998,12.7076,12.7369,8455200.0],["2015-02-04",12.8134,13.1579,12.7931,13.0048,7122000.0],["2015-02-05",13.0813,13.2142,12.9147,13.0048,31018000.0],["2015-02-06",12.9868,12.9868,12.7661,12.8134,9436800.0],["2015-02-09",12.6558,12.7729,12.5455,12.6716,5601200.0],["2015-02-10",12.9395,13.0048,12.7594,12.9665,5353600.0],["2015-02-11",13.0115,13.1759,12.8112,13.1309,5362400.0],["2015-02-12",13.1962,13.5361,13.1894,13.3718,6068400.0],["2015-02-13",13.302,13.4168,13.1061,13.1511,4361600.0],["2015-02-17",13.1691,13.2344,13.0408,13.1849,3920000.0],["2015-02-18",13.2232,13.4393,13.1579,13.1714,4264000.0],["2015-02-19",13.2164,13.284,13.0858,13.2389,4990400.0],["2015-02-20",13.2322,13.4663,13.1129,13.4303,5146000.0],["2015-02-23",13.3538,13.4686,13.3042,13.4596,3876400.0],["2015-02-24",13.4191,13.5609,13.3988,13.5316,3630000.0],["2015-02-25",13.4146,13.642,13.3965,13.5902,6574400.0],["2015-02-26",13.5812,13.8108,13.5497,13.7748,6706400.0],["2015-02-27",13.8649,13.9977,13.7883,13.9617,5584000.0],["2015-03-02",13.9729,14.403,13.9594,14.1238,6605600.0],["2015-03-03",14.1283,14.1711,13.9887,14.0112,4235200.0],["2015-03-04",13.9594,13.9594,13.687,13.9099,4347200.0],["2015-03-05",14.0698,14.3242,14.0022,14.2836,4374800.0],["2015-03-06",14.2409,14.3399,13.8829,13.9279,4207600.0],["2015-03-09",13.8469,13.8874,13.6262,13.6532,4163200.0],["2015-03-10",13.6059,13.6127,13.4866,13.5947,2462400.0],["2015-03-11",13.5181,13.6217,13.4348,13.4956,3650800.0],["2015-03-12",13.6937,13.8626,13.6825,13.7906,3374800.0],["2015-03-13",13.7298,13.7861,13.6847,13.7433,7428000.0],["2015-03-16",13.9009,14.0698,13.8288,13.8491,3432000.0],["2015-03-17",13.9212,13.9662,13.7478,13.8739,1953200.0],["2015-03-18",13.8468,14.0878,13.8018,14.027,3270800.0],["2015-03-19",13.9662,13.9662,13.6217,13.6825,3923200.0],["2015-03-20",13.7163,13.759,13.5136,13.5992,6217200.0],["2015-03-23",13.5992,13.732,13.3583,13.4348,3107600.0],["2015-03-24",13.4393,13.4708,13.2885,13.3493,4105600.0],["2015-03-25",13.3875,13.4033,12.8764,12.9035,6166400.0],["2015-03-26",12.8697,13.016,12.8179,12.9913,4336800.0],["2015-03-27",13.0025,13.0971,12.9417,12.9778,2372000.0],["2015-03-30",13.2029,13.2885,13.0588,13.1489,2472800.0],["2015-03-31",12.9395,13.347,12.8945,13.2592,3424400.0],["2015-04-01",13.4348,13.4911,13.275,13.392,3183600.0],["2015-04-02",13.4191,13.6892,13.4078,13.6465,4900400.0],["2015-04-06",13.5451,13.6667,13.5316,13.6149,2743200.0],["2015-04-07",13.624,13.7163,13.4979,13.5091,3264400.0],["2015-04-08",13.5789,13.6577,13.4618,13.4911,3983200.0],["2015-04-09",13.6172,13.687,13.3943,13.4236,5375600.0],["2015-04-10",13.4483,13.4641,13.0656,13.2232,5178000.0],["2015-04-13",13.1331,13.329,13.0858,13.2615,2033600.0],["2015-04-14",13.275,13.4123,13.275,13.3763,1846800.0],["2015-04-15",13.3132,13.3335,13.1872,13.2187,2700000.0],["2015-04-16",13.1376,13.2277,13.1129,13.1984,3191600.0],["2015-04-17",13.0903,13.1624,12.8629,12.962,5384800.0],["2015-04-20",12.926,12.944,12.6288,12.7076,4729200.0],["2015-04-21",12.7931,12.8472,12.6986,12.7616,3495200.0],["2015-04-22",12.8494,12.9598,12.7796,12.8787,3049600.0],["2015-04-23",12.7999,12.9215,12.7999,12.8359,4255200.0],["2015-04-24",12.8089,12.908,12.7031,12.7954,4628000.0],["2015-04-27",12.7819,12.8021,12.6783,12.7706,2371600.0],["2015-04-28",12.8112,12.9035,12.7571,12.8787,3625600.0],["2015-04-29",12.7323,12.9057,12.7121,12.8697,4176800.0],["2015-04-30",12.8359,12.89,12.7346,12.7976,2873200.0],["2015-05-01",12.7841,12.8945,12.7076,12.7571,1119200.0],["2015-05-04",12.935,12.9462,12.7886,12.8539,2382800.0],["2015-05-05",12.7999,12.9237,12.7391,12.7391,2552400.0],["2015-05-06",12.5815,12.604,12.2775,12.4239,3236400.0],["2015-05-07",12.2213,12.4824,12.2032,12.4599,2945600.0],["2015-05-08",12.6535,12.9598,12.6535,12.8427,3482800.0],["2015-05-11",12.9125,12.9598,12.7053,12.7526,2981200.0],["2015-05-12",12.5455,12.7481,12.5455,12.6423,4023200.0],["2015-05-13",12.7278,12.8787,12.6626,12.7819,3308000.0],["2015-05-14",12.8337,12.9395,12.8314,12.9372,2622800.0],["2015-05-15",12.9057,13.0971,12.8427,13.0701,2672000.0],["2015-05-18",13.025,13.1151,12.9598,12.9913,3772000.0],["2015-05-19",13.0048,13.1894,12.9688,13.1354,1899600.0],["2015-05-20",13.2705,13.284,13.1804,13.2187,2422800.0],["2015-05-21",13.1691,13.1984,12.998,13.0791,2400800.0],["2015-05-22",13.1129,13.4596,13.1061,13.4123,4475200.0],["2015-05-26",13.3132,13.4393,13.1782,13.2322,3533200.0],["2015-05-27",13.3853,13.401,13.1466,13.3695,2172000.0],["2015-05-28",13.32,13.3335,13.1894,13.3335,2497600.0],["2015-05-29",13.3943,13.4889,13.3605,13.4236,2370000.0],["2015-06-01",13.4191,13.4889,13.3245,13.4191,2404400.0],["2015-06-02",13.0903,13.2007,12.8674,13.1849,3923600.0],["2015-06-03",13.1714,13.2277,12.8427,12.8764,3511200.0],["2015-06-04",12.926,12.9665,12.7954,12.8314,3197600.0],["2015-06-05",12.8202,12.9125,12.6445,12.899,2566000.0],["2015-06-08",12.8472,12.9215,12.6986,12.7143,1960800.0],["2015-06-09",12.7684,12.8337,12.6153,12.6513,1717600.0],["2015-06-10",12.8382,12.9755,12.8247,12.8652,3543200.0],["2015-06-11",12.7143,12.7999,12.6333,12.7594,2510000.0],["2015-06-12",12.7188,12.7774,12.6198,12.7549,1317200.0],["2015-06-15",12.649,12.7639,12.6153,12.6896,1696000.0],["2015-06-16",12.7931,12.8292,12.6783,12.7549,2153200.0],["2015-06-17",12.7751,12.8539,12.6986,12.8404,4462800.0],["2015-06-18",12.9935,13.0295,12.8922,12.9935,4394800.0],["2015-06-19",12.9958,13.0903,12.9147,13.0476,3804000.0],["2015-06-22",13.2164,13.4551,13.1984,13.392,4158000.0],["2015-06-23",13.3875,13.5429,13.3245,13.4799,2617600.0],["2015-06-24",13.3718,13.5316,13.3177,13.4776,3231600.0],["2015-06-25",13.633,13.9121,13.633,13.8626,10445600.0],["2015-06-26",13.8333,13.8829,13.7613,13.7906,2775200.0],["2015-06-29",13.5361,13.7208,13.5024,13.5834,2742000.0],["2015-06-30",13.8064,13.8494,13.5979,13.7135,2975600.0],["2015-07-01",13.8403,14.0556,13.7565,14.0057,3164800.0],["2015-07-02",13.9287,14.0012,13.8766,13.9672,1873200.0],["2015-07-06",13.9967,14.0442,13.9174,13.9967,2315200.0],["2015-07-07",13.9649,14.1598,13.8924,14.1485,2597600.0],["2015-07-08",13.8902,13.9332,13.4982,13.5028,4342800.0],["2015-07-09",13.8199,13.9219,13.6296,13.6296,3610400.0],["2015-07-10",13.8313,14.0261,13.8086,14.0057,4340400.0],["2015-07-13",14.0533,14.1167,13.9785,14.0374,2397600.0],["2015-07-14",13.9536,14.0963,13.9491,14.0148,1266800.0],["2015-07-15",14.0171,14.1167,13.9989,14.042,2796800.0],["2015-07-16",14.1734,14.4407,14.1734,14.4203,3302400.0],["2015-07-17",14.3342,14.4838,14.3252,14.4702,3231600.0],["2015-07-20",14.4498,14.5268,14.3818,14.4407,3106000.0],["2015-07-21",14.2753,14.2753,13.9989,13.9989,5854000.0],["2015-07-22",14.2051,14.2051,14.0465,14.1371,4929200.0],["2015-07-23",14.1394,14.187,13.9899,14.0578,1911200.0],["2015-07-24",14.0148,14.042,13.8789,13.9355,1716400.0],["2015-07-27",13.7021,13.8698,13.6002,13.8358,3666000.0],["2015-07-28",14.008,14.051,13.8335,13.9264,3289600.0],["2015-07-29",13.9559,14.042,13.906,13.9491,2469600.0],["2015-07-30",14.0035,14.0465,13.9242,13.9899,2246400.0],["2015-07-31",14.0488,14.2685,13.9446,14.153,3336400.0],["2015-08-03",13.9944,14.307,13.9559,14.2663,3052000.0],["2015-08-04",14.1892,14.3093,14.153,14.2595,2146400.0],["2015-08-05",14.3365,14.4566,14.2731,14.2867,2196000.0],["2015-08-06",14.3138,14.4384,14.1507,14.1824,1781200.0],["2015-08-07",14.1779,14.3546,14.1643,14.2708,1468800.0],["2015-08-10",14.3138,14.5291,14.2753,14.2799,1350400.0],["2015-08-11",14.2957,14.3274,13.9695,14.1145,2837600.0],["2015-08-12",13.829,14.2957,13.8222,14.2821,3880400.0],["2015-08-13",14.1417,14.4883,14.0828,14.2368,3660800.0],["2015-08-14",14.4362,14.4656,14.2232,14.2617,1281200.0],["2015-08-17",14.2232,14.2844,14.0624,14.2481,1440800.0],["2015-08-18",14.1371,14.1371,13.9627,14.0442,1775600.0],["2015-08-19",14.0193,14.0646,13.8358,13.9128,2284000.0],["2015-08-20",13.7905,13.9446,13.5889,13.6364,2798400.0],["2015-08-21",13.5118,13.6025,13.4393,13.5798,5426400.0],["2015-08-24",12.7869,12.8616,11.6994,12.8616,8892800.0],["2015-08-25",13.2966,13.4665,12.8956,12.9568,3976400.0],["2015-08-26",13.1856,13.3215,12.814,13.0519,4443600.0],["2015-08-27",13.2082,13.2966,12.9477,13.095,5415600.0],["2015-08-28",12.9953,13.2875,12.9885,13.2286,3007600.0],["2015-08-31",13.129,13.3374,12.8933,12.9115,3885600.0],["2015-09-01",12.7483,12.8299,12.5762,12.6577,3541600.0],["2015-09-02",12.7823,13.0429,12.7755,12.9454,3966400.0],["2015-09-03",13.0429,13.1652,12.9636,12.993,3359600.0],["2015-09-04",12.8979,12.9477,12.6079,12.7506,2294000.0],["2015-09-08",12.9477,13.0791,12.8208,12.8911,3440000.0],["2015-09-09",13.0157,13.1086,12.8661,12.8865,2495200.0],["2015-09-10",12.8775,12.984,12.7597,12.9522,2626800.0],["2015-09-11",12.8933,12.9092,12.7801,12.8231,3980800.0],["2015-09-14",12.9477,13.1131,12.9477,13.0655,2902000.0],["2015-09-15",13.0225,13.1018,12.9024,12.9409,2856800.0],["2015-09-16",13.0474,13.2354,13.0338,13.2241,4065200.0],["2015-09-17",13.2037,13.5979,13.2037,13.3986,3673600.0],["2015-09-18",13.3329,13.4099,13.2241,13.2785,4045600.0],["2015-09-21",13.3646,13.5435,13.36,13.4778,1628000.0],["2015-09-22",13.2105,13.2649,13.0882,13.2377,1914400.0],["2015-09-23",13.3804,13.462,13.2445,13.2604,2930800.0],["2015-09-24",13.2241,13.4416,13.1584,13.4167,2703200.0],["2015-09-25",13.573,13.7814,13.4053,13.7203,6330000.0],["2015-09-28",13.6614,13.7248,13.1448,13.1788,4685200.0],["2015-09-29",13.4371,13.6636,13.4099,13.6206,3945600.0],["2015-09-30",13.7248,13.9196,13.7225,13.8403,6190400.0],["2015-10-01",13.8449,14.0488,13.8222,14.0306,2372400.0],["2015-10-02",13.8267,14.2028,13.6885,14.1824,3181200.0],["2015-10-05",14.3818,14.6877,14.3524,14.6038,3572400.0],["2015-10-06",14.4339,14.588,14.2731,14.5313,3858000.0],["2015-10-07",14.5698,14.8259,14.5631,14.7262,3994400.0],["2015-10-08",14.6401,14.7239,14.4566,14.665,2598400.0],["2015-10-09",14.6333,14.7624,14.4384,14.4747,3858400.0],["2015-10-12",14.452,14.5132,14.341,14.4679,1589200.0],["2015-10-13",14.3999,14.6446,13.9672,14.0171,4160800.0],["2015-10-14",14.0171,14.187,13.9106,13.9853,5176000.0],["2015-10-15",14.0895,14.221,14.0148,14.221,4668000.0],["2015-10-16",14.307,14.5291,14.2436,14.3909,3977200.0],["2015-10-19",14.3569,14.4249,14.2595,14.3818,3211600.0],["2015-10-20",14.332,14.4611,14.3116,14.409,1866400.0],["2015-10-21",14.52,14.52,14.1054,14.1417,2642800.0],["2015-10-22",14.1892,14.2119,13.9989,14.1688,3011200.0],["2015-10-23",14.3138,14.3682,14.1349,14.2232,4782000.0],["2015-10-26",14.1122,14.4384,14.1122,14.3999,4212400.0],["2015-10-27",14.3546,14.5857,14.3229,14.452,2739200.0],["2015-10-28",14.4407,14.4634,14.23,14.2889,2398800.0],["2015-10-29",14.1167,14.1847,14.0578,14.1009,1479200.0],["2015-10-30",14.0714,14.0873,13.8041,13.8517,2542400.0],["2015-11-02",13.8449,14.0193,13.8199,13.8834,2507200.0],["2015-11-03",13.8086,14.1009,13.7429,14.008,3216000.0],["2015-11-04",14.0057,14.0193,13.7973,13.7996,2320400.0],["2015-11-05",13.786,13.9378,13.616,13.6387,3154400.0],["2015-11-06",13.5957,13.7474,13.3804,13.4189,3650800.0],["2015-11-09",13.3986,13.5458,13.1652,13.3396,2483200.0],["2015-11-10",13.2558,13.3895,13.1176,13.172,2750800.0],["2015-11-11",13.2717,13.2717,13.1403,13.249,1395200.0],["2015-11-12",13.1607,13.2082,12.959,12.9749,1579600.0],["2015-11-13",13.0043,13.0927,12.8163,12.9228,2806000.0],["2015-11-16",13.0723,13.206,12.9432,13.1584,2754800.0],["2015-11-17",13.1856,13.3283,13.1176,13.2536,2020800.0],["2015-11-18",13.1018,13.2082,13.0134,13.1244,2325200.0],["2015-11-19",13.1176,13.2286,12.8571,13.1629,4656000.0],["2015-11-20",13.1697,13.3351,13.1539,13.3261,1967600.0],["2015-11-23",13.2604,13.462,13.2309,13.3759,2551200.0],["2015-11-24",13.2943,13.3759,13.104,13.1335,3411600.0],["2015-11-25",13.1788,13.2241,12.9273,12.9568,2345600.0],["2015-11-27",12.9726,13.2604,12.9726,13.2037,1975200.0],["2015-11-30",13.2037,13.2853,13.1176,13.1675,2126000.0],["2015-12-01",13.2898,13.6455,13.283,13.5617,4830800.0],["2015-12-02",13.4846,13.5254,13.2626,13.3668,2958800.0],["2015-12-03",13.3918,13.4869,13.3102,13.3147,2660400.0],["2015-12-04",13.2672,13.5911,13.1788,13.5141,3803600.0],["2015-12-07",13.4054,13.5368,13.3238,13.4008,2124000.0],["2015-12-08",13.2717,13.351,13.1108,13.2037,1612400.0],["2015-12-09",13.1357,13.3147,12.9001,12.9726,2952400.0],["2015-12-10",13.1493,13.2875,13.0814,13.0882,1502800.0],["2015-12-11",12.9296,12.9613,12.7144,12.737,2058400.0],["2015-12-14",12.8707,13.0814,12.8707,12.9908,3845200.0],["2015-12-15",13.1629,13.3011,13.1629,13.2558,4317200.0],["2015-12-16",13.3306,13.539,13.2422,13.4937,3266400.0],["2015-12-17",13.4756,13.616,13.3034,13.505,2668800.0],["2015-12-18",13.4982,13.6364,13.2762,13.2762,4610400.0],["2015-12-21",13.4212,13.5617,13.4212,13.5458,2443200.0],["2015-12-22",13.5028,13.7588,13.4778,13.6976,2856800.0],["2015-12-23",13.8086,13.8177,13.6364,13.6682,1229200.0],["2015-12-24",13.6319,13.8086,13.5639,13.7044,593200.0],["2015-12-28",13.6908,13.7021,13.5979,13.684,689600.0],["2015-12-29",13.7271,13.8449,13.6931,13.8267,1073600.0],["2015-12-30",13.8041,13.8924,13.7248,13.8449,1818800.0],["2015-12-31",13.8313,14.0261,13.7542,13.9559,2085600.0],["2016-01-04",13.6614,13.684,13.4461,13.5617,2139200.0],["2016-01-05",13.6025,13.7814,13.6025,13.7067,2693600.0],["2016-01-06",13.6138,13.7882,13.5617,13.7271,3041200.0],["2016-01-07",13.4846,13.5707,13.3261,13.3351,2112800.0],["2016-01-08",13.4801,13.5753,13.2309,13.2513,1682800.0],["2016-01-11",13.4167,13.5232,13.2943,13.471,1446800.0],["2016-01-12",13.4688,13.5889,13.3125,13.5685,4342800.0],["2016-01-13",13.5662,13.7067,13.4778,13.5005,2265200.0],["2016-01-14",13.5096,13.5254,13.1924,13.3034,1998400.0],["2016-01-15",13.0089,13.138,12.6985,12.7415,3665600.0],["2016-01-19",12.8276,12.8956,12.7506,12.8231,4306000.0],["2016-01-20",12.5331,12.5671,12.2703,12.3632,3531600.0],["2016-01-21",12.4085,12.4085,12.0369,12.2998,5207600.0],["2016-01-22",12.5965,12.5965,12.3315,12.4266,3735600.0],["2016-01-25",12.404,12.7144,12.3768,12.5762,2468000.0],["2016-01-26",12.5943,12.8322,12.5399,12.7891,2197600.0],["2016-01-27",12.7801,13.129,12.7687,13.0474,5520400.0],["2016-01-28",12.9454,13.1788,12.8865,13.0768,3726000.0],["2016-01-29",13.2264,13.6908,13.2037,13.6682,4814800.0],["2016-02-01",13.5232,13.7021,13.4597,13.5775,2660800.0],["2016-02-02",13.3238,13.4892,13.2672,13.2921,3432400.0],["2016-02-03",13.2762,13.3079,13.0406,13.1856,3179600.0],["2016-02-04",13.2422,13.5549,13.1448,13.3419,1731600.0],["2016-02-05",13.3532,13.4167,13.1267,13.1811,1159200.0],["2016-02-08",12.9364,12.9432,12.703,12.8729,3012400.0],["2016-02-09",12.7461,12.9636,12.7257,12.9183,2374400.0],["2016-02-10",12.8865,13.0474,12.771,12.9273,2305200.0],["2016-02-11",12.4493,12.5105,12.1661,12.2227,8388800.0],["2016-02-12",12.3972,12.5218,12.1933,12.5127,4908800.0],["2016-02-16",12.66,12.7891,12.3405,12.3768,3486000.0],["2016-02-17",12.447,12.7619,12.3632,12.6419,4061200.0],["2016-02-18",12.6419,12.6713,12.4515,12.5422,2618800.0],["2016-02-19",12.4425,12.5059,12.37,12.3926,2096000.0],["2016-02-22",12.6215,12.6215,12.379,12.5308,3383200.0],["2016-02-23",12.3133,12.3813,11.9531,11.9577,3789600.0],["2016-02-24",11.7198,11.8716,11.5793,11.858,5044400.0],["2016-02-25",11.7968,11.8716,11.6677,11.7311,1823600.0],["2016-02-26",12.003,12.1366,11.9033,11.9123,2354400.0],["2016-02-29",12.1774,12.1978,11.9486,11.9667,3696800.0],["2016-03-01",12.0868,12.6645,12.0392,12.6192,5845600.0],["2016-03-02",12.7438,12.8956,12.703,12.8684,2406400.0],["2016-03-03",12.9522,12.9613,12.5716,12.8254,4529200.0],["2016-03-04",12.8639,13.0293,12.7891,12.9477,1627600.0],["2016-03-07",12.8707,12.9704,12.7121,12.8639,942800.0],["2016-03-08",12.8095,12.8367,12.6328,12.6849,2051600.0],["2016-03-09",12.7506,12.9069,12.6668,12.7642,2961200.0],["2016-03-10",12.8412,13.0451,12.6826,12.7438,4634000.0],["2016-03-11",12.9341,13.0361,12.8004,13.0361,2939600.0],["2016-03-14",13.027,13.027,12.8979,12.9568,1541200.0],["2016-03-15",12.8865,12.8979,12.7121,12.7823,2879600.0],["2016-03-16",12.7823,13.0904,12.7234,13.0768,2582400.0],["2016-03-17",12.9001,13.1357,12.7574,13.1018,2124000.0],["2016-03-18",13.1856,13.3102,13.0383,13.2921,3951200.0],["2016-03-21",13.3034,13.5685,13.3034,13.5096,3061600.0],["2016-03-22",13.4167,13.4439,13.2921,13.3804,1307600.0],["2016-03-23",13.3396,13.3464,13.1652,13.3238,2179200.0],["2016-03-24",13.2536,13.3079,13.1403,13.2604,1861200.0],["2016-03-28",13.3147,13.3283,13.1901,13.2332,1105600.0],["2016-03-29",13.2218,13.4371,13.2105,13.4031,3308000.0],["2016-03-30",13.4801,13.8426,13.4507,13.7882,4770800.0],["2016-03-31",13.786,14.0352,13.6795,13.9627,5788400.0],["2016-04-01",13.8064,13.9695,13.5911,13.94,2222400.0],["2016-04-04",13.931,14.1077,13.8834,13.9332,1991600.0],["2016-04-05",13.6817,13.897,13.6455,13.752,6114000.0],["2016-04-06",13.7271,13.7746,13.6047,13.761,2109200.0],["2016-04-07",13.6296,13.7316,13.5957,13.6296,2282400.0],["2016-04-08",13.7724,13.7724,13.5775,13.6251,2367200.0],["2016-04-11",13.7361,13.8449,13.6138,13.6183,2754800.0],["2016-04-12",13.6568,13.8267,13.5481,13.8199,3038000.0],["2016-04-13",14.0012,14.1892,13.9264,14.1031,2492800.0],["2016-04-14",14.1054,14.2232,14.0918,14.2074,1644400.0],["2016-04-15",14.1688,14.307,14.1598,14.2708,2229600.0],["2016-04-18",14.1756,14.375,14.0103,14.3297,2098800.0],["2016-04-19",14.3569,14.4566,14.2663,14.3637,1898000.0],["2016-04-20",14.3501,14.3863,14.2935,14.3569,1334000.0],["2016-04-21",14.3818,14.3818,14.1734,14.1892,2508800.0],["2016-04-22",14.1439,14.3501,14.0873,14.2595,1844800.0],["2016-04-25",14.2164,14.2255,14.0895,14.1983,1224400.0],["2016-04-26",14.3524,14.4452,14.2617,14.298,2807200.0],["2016-04-27",14.3795,14.4996,14.3682,14.3818,2526800.0],["2016-04-28",14.196,14.3252,14.187,14.2345,2686800.0],["2016-04-29",14.3727,14.4045,14.1666,14.2436,4014400.0],["2016-05-02",14.1711,14.4135,14.1711,14.2889,2081200.0],["2016-05-03",14.2142,14.2935,14.0329,14.1983,2523600.0],["2016-05-04",14.1394,14.2481,14.1054,14.2119,2077600.0],["2016-05-05",14.2617,14.4588,14.2074,14.3886,2171600.0],["2016-05-06",14.1598,14.4203,14.1598,14.3863,2020400.0],["2016-05-09",14.4566,14.6242,14.4271,14.5177,1507200.0],["2016-05-10",14.5064,14.7216,14.477,14.5744,2579600.0],["2016-05-11",14.5744,14.5925,14.4226,14.5404,2436400.0],["2016-05-12",14.6265,14.6695,14.52,14.5857,1833200.0],["2016-05-13",14.5744,14.597,14.2957,14.3229,1411600.0],["2016-05-16",14.5902,14.7239,14.5812,14.6106,1756800.0],["2016-05-17",14.5336,14.6559,14.3342,14.3614,2802400.0],["2016-05-18",14.3229,14.6084,14.3229,14.4475,4496000.0],["2016-05-19",14.2957,14.3342,13.9717,14.0873,4727200.0],["2016-05-20",14.1711,14.3705,14.1326,14.3093,1558400.0],["2016-05-23",14.2685,14.3388,14.0918,14.3206,1977600.0],["2016-05-24",14.332,14.4747,14.3206,14.3841,1790400.0],["2016-05-25",14.588,14.7216,14.5472,14.6197,2178400.0],["2016-05-26",14.7262,14.7262,14.5517,14.6084,3643600.0],["2016-05-27",14.6854,14.7262,14.5925,14.6899,4922000.0],["2016-05-31",14.7262,14.7262,14.5109,14.5812,1991200.0],["2016-06-01",14.5019,14.7058,14.3659,14.6831,2416400.0],["2016-06-02",14.6129,14.8576,14.6129,14.8576,2768800.0],["2016-06-03",14.7443,14.8304,14.6265,14.8009,1600800.0],["2016-06-06",14.7851,14.9391,14.7556,14.853,1311200.0],["2016-06-07",14.8961,15.0841,14.8395,15.0207,2471200.0],["2016-06-08",14.912,15.0728,14.912,14.9459,2444000.0],["2016-06-09",14.8009,14.8757,14.6922,14.8349,1826400.0],["2016-06-10",14.6854,14.7715,14.6401,14.6423,3270000.0],["2016-06-13",14.5291,14.5721,14.4158,14.4384,1902400.0],["2016-06-14",14.452,14.6038,14.4158,14.4407,1570000.0],["2016-06-15",14.6469,14.9097,14.5902,14.8485,2788400.0],["2016-06-16",14.6084,14.8938,14.6084,14.8395,2831600.0],["2016-06-17",14.8553,14.8553,14.6831,14.6877,3204000.0],["2016-06-20",14.9142,15.0252,14.7511,14.9255,4641600.0],["2016-06-21",14.8508,15.032,14.8395,14.9822,2905600.0],["2016-06-22",14.9912,15.0796,14.8712,14.9844,2572400.0],["2016-06-23",15.177,15.211,15.0569,15.1159,1348800.0],["2016-06-24",14.6627,14.9822,14.5245,14.8984,3178000.0],["2016-06-27",14.6482,14.7463,14.4407,14.5205,3556800.0],["2016-06-28",14.8489,14.8489,14.6642,14.7964,2588800.0],["2016-06-29",14.9925,15.0883,14.8785,14.9059,2718800.0],["2016-06-30",14.9538,15.1293,14.858,15.1293,2942800.0],["2016-07-01",15.0997,15.2274,14.9515,15.1818,2896000.0],["2016-07-05",15.0473,15.143,14.9082,15.0518,1681200.0],["2016-07-06",14.9766,14.9766,14.8489,14.9469,1732400.0],["2016-07-07",14.9925,15.2092,14.9925,15.0883,2021600.0],["2016-07-08",15.232,15.4098,15.2228,15.3551,2289200.0],["2016-07-11",15.4395,15.5558,15.3733,15.5124,1926400.0],["2016-07-12",15.4554,15.5854,15.4349,15.46,3656800.0],["2016-07-13",15.4965,15.5147,15.3026,15.3733,1336800.0],["2016-07-14",15.5466,15.6059,15.5056,15.5375,1055200.0],["2016-07-15",15.7655,15.7929,15.5854,15.6242,1787200.0],["2016-07-18",15.6059,15.7131,15.5694,15.6675,1364000.0],["2016-07-19",15.6675,15.6789,15.5671,15.647,1402400.0],["2016-07-20",15.7245,15.729,15.6561,15.7108,1578000.0],["2016-07-21",15.6698,15.7906,15.647,15.745,1322400.0],["2016-07-22",15.7632,15.8385,15.7382,15.8317,1372800.0],["2016-07-25",15.7747,15.8909,15.6926,15.729,1871600.0],["2016-07-26",15.6698,15.7427,15.6333,15.6675,1966000.0],["2016-07-27",15.7017,15.8704,15.6698,15.7724,2347600.0],["2016-07-28",15.7975,15.8841,15.704,15.7427,2083600.0],["2016-07-29",15.8089,15.9593,15.7496,15.7952,1919200.0],["2016-08-01",15.802,15.9365,15.7678,15.8043,2318800.0],["2016-08-02",15.9229,15.9251,15.6584,15.7997,3032800.0],["2016-08-03",15.7746,15.7746,15.6447,15.7518,1888400.0],["2016-08-04",15.7746,15.8773,15.7382,15.7883,1574400.0],["2016-08-05",15.8955,15.9548,15.8431,15.8818,3904800.0],["2016-08-08",15.9115,15.9183,15.8431,15.8704,4143600.0],["2016-08-09",15.8932,15.9274,15.8773,15.8978,2539600.0],["2016-08-10",15.7336,15.7632,15.5329,15.6356,3290000.0],["2016-08-11",15.6128,15.8681,15.5649,15.8362,2524400.0],["2016-08-12",15.7473,15.9434,15.7222,15.9388,1858800.0],["2016-08-15",15.9616,16.1304,15.9229,16.1098,1535600.0],["2016-08-16",16.0414,16.1942,16.03,16.1828,3286400.0],["2016-08-17",16.1851,16.2307,16.087,16.1669,1500400.0],["2016-08-18",16.1965,16.3584,16.1737,16.2353,2241200.0],["2016-08-19",16.1532,16.1828,16.0095,16.1486,1645200.0],["2016-08-22",16.0528,16.1646,16.0232,16.0962,941600.0],["2016-08-23",16.1212,16.1965,16.1212,16.1669,1633200.0],["2016-08-24",16.2695,16.3379,16.1874,16.3219,1644400.0],["2016-08-25",16.2923,16.3128,16.1463,16.3128,1382800.0],["2016-08-26",16.2763,16.3812,16.1691,16.2011,1927200.0],["2016-08-29",16.1235,16.2353,16.0779,16.176,2630000.0],["2016-08-30",16.3059,16.4701,16.3059,16.3561,4039200.0],["2016-08-31",16.4542,16.5317,16.3379,16.3379,4697200.0],["2016-09-01",16.4314,16.5887,16.3835,16.5499,3747200.0],["2016-09-02",16.6959,16.8623,16.5568,16.6115,3741200.0],["2016-09-06",16.7552,16.8828,16.648,16.8828,3782800.0],["2016-09-07",16.7597,16.8783,16.7597,16.8418,2759600.0],["2016-09-08",16.7734,16.8532,16.7529,16.7711,2064000.0],["2016-09-09",16.6708,16.7324,16.5112,16.5112,2334000.0],["2016-09-12",16.4291,16.5727,16.3447,16.4952,2695200.0],["2016-09-13",16.3561,16.3561,16.0825,16.1463,3082000.0],["2016-09-14",16.1919,16.3858,16.0734,16.1098,2989200.0],["2016-09-15",16.046,16.2763,16.046,16.2284,2066800.0],["2016-09-16",16.4222,16.4222,16.1919,16.2011,2797200.0],["2016-09-19",16.2763,16.3265,16.2033,16.3219,2101200.0],["2016-09-20",16.4063,16.42,16.2398,16.3835,3124800.0],["2016-09-21",16.461,16.705,16.4336,16.6981,3661600.0],["2016-09-22",16.7095,16.86,16.6069,16.6138,1721200.0],["2016-09-23",16.6092,16.6799,16.5385,16.5408,2337600.0],["2016-09-26",16.4656,16.6936,16.4405,16.5613,2442800.0],["2016-09-27",16.6092,16.6753,16.5408,16.6685,958000.0],["2016-09-28",16.7004,16.7187,16.3493,16.477,2571600.0],["2016-09-29",16.3835,16.4678,16.1988,16.2421,2038800.0],["2016-09-30",16.3287,16.4587,16.2444,16.3926,6511200.0],["2016-10-03",16.4131,16.5271,16.3949,16.5043,1733200.0],["2016-10-04",16.5841,16.7643,16.5613,16.6776,2714400.0],["2016-10-05",16.6731,16.746,16.534,16.575,925200.0],["2016-10-06",16.4906,16.6069,16.4382,16.445,1908800.0],["2016-10-07",16.5408,16.5408,16.3903,16.502,789200.0],["2016-10-10",16.5796,16.6571,16.4929,16.4975,1102000.0],["2016-10-11",16.3835,16.5248,16.347,16.4131,948800.0],["2016-10-12",16.3401,16.4633,16.3014,16.4177,1064400.0],["2016-10-13",16.2216,16.3402,16.1532,16.3082,2601600.0],["2016-10-14",16.3242,16.4587,16.2626,16.4428,1565200.0],["2016-10-17",16.1623,16.3014,16.1007,16.2626,3770000.0],["2016-10-18",16.5317,16.6434,16.4428,16.6092,2267200.0],["2016-10-19",16.5408,16.6069,16.5089,16.5796,2404800.0],["2016-10-20",16.4428,16.6229,16.4314,16.5841,1418400.0],["2016-10-21",16.5294,16.7346,16.5294,16.5545,2287600.0],["2016-10-24",16.5955,16.6206,16.4861,16.5112,4504800.0],["2016-10-25",16.5043,16.5043,16.0164,16.0392,2483200.0],["2016-10-26",15.9981,15.9981,15.8362,15.859,3123600.0],["2016-10-27",16.0141,16.2923,15.9799,16.0962,2509200.0],["2016-10-28",16.2421,16.3059,16.0072,16.0939,1198400.0],["2016-10-31",16.103,16.1532,16.0323,16.1395,1212000.0],["2016-11-01",16.1486,16.3265,15.9046,15.9457,2703600.0],["2016-11-02",15.9571,15.9867,15.8294,15.9639,1620000.0],["2016-11-03",15.9411,16.0072,15.6698,15.8203,4397200.0],["2016-11-04",15.7336,15.9183,15.7336,15.7838,1360400.0],["2016-11-07",15.9616,16.0506,15.7975,15.8978,1802400.0],["2016-11-08",15.8795,15.9137,15.6743,15.6971,2531600.0],["2016-11-09",15.9799,16.103,15.9001,15.9981,3245200.0],["2016-11-10",16.0984,16.2581,15.8522,15.8841,2998400.0],["2016-11-11",15.8339,15.8339,15.6538,15.7792,1927200.0],["2016-11-14",15.7952,15.7952,15.4805,15.4942,4079200.0],["2016-11-15",15.4782,15.5193,15.3391,15.3893,4833200.0],["2016-11-16",15.2548,15.3004,14.9948,15.0222,4501600.0],["2016-11-17",15.0518,15.0518,14.7463,14.7873,4892800.0],["2016-11-18",14.8603,14.8603,14.5342,14.7235,4215600.0],["2016-11-21",14.5889,14.6482,14.2104,14.2515,6296000.0],["2016-11-22",14.3974,14.4498,14.2081,14.2857,3780000.0],["2016-11-23",14.2195,14.3814,14.1853,14.3335,3756000.0],["2016-11-25",14.5023,14.6437,14.4019,14.6117,3671200.0],["2016-11-28",14.4544,14.4704,14.3199,14.3313,6148400.0],["2016-11-29",14.3883,14.7257,14.3883,14.6801,5024800.0],["2016-11-30",14.8876,15.0336,14.7029,14.7121,7508400.0],["2016-12-01",14.7143,14.7417,14.5251,14.5775,3510800.0],["2016-12-02",14.557,14.5707,14.3358,14.3791,2339200.0],["2016-12-05",14.5091,14.5319,14.3837,14.4704,3454000.0],["2016-12-06",14.5707,14.8284,14.4704,14.8238,3809200.0],["2016-12-07",14.5798,14.8124,14.5319,14.7873,4806800.0],["2016-12-08",14.8512,14.9652,14.7098,14.7166,5116800.0],["2016-12-09",14.7394,14.7508,14.4453,14.4795,5167600.0],["2016-12-12",14.4202,14.4977,14.2857,14.4339,1914000.0],["2016-12-13",14.4932,14.614,14.4156,14.5114,2475200.0],["2016-12-14",14.3655,14.427,14.1967,14.2127,4094000.0],["2016-12-15",14.3655,14.4042,14.1648,14.1739,3025600.0],["2016-12-16",14.1876,14.1876,13.8273,13.8661,8818000.0],["2016-12-19",13.8479,13.8798,13.6312,13.6837,4635200.0],["2016-12-20",13.7384,13.8365,13.4762,13.7772,5522800.0],["2016-12-21",13.7794,13.8456,13.7566,13.8159,2527600.0],["2016-12-22",13.7498,13.8775,13.7498,13.8775,2278800.0],["2016-12-23",13.9208,13.9778,13.8273,13.9026,2143200.0],["2016-12-27",13.8957,13.9231,13.8273,13.9163,2918800.0],["2016-12-28",13.9049,13.9094,13.8091,13.8228,2375600.0],["2016-12-29",13.9436,13.9755,13.8501,13.8707,2661600.0],["2016-12-30",13.9163,14.0006,13.8365,13.8365,3214400.0],["2017-01-03",13.8319,13.8798,13.4534,13.4944,6093200.0],["2017-01-04",13.556,13.654,13.4785,13.4967,4543200.0],["2017-01-05",13.5446,13.9071,13.5035,13.8866,6204800.0],["2017-01-06",13.8684,13.9299,13.8045,13.8365,3582800.0],["2017-01-09",13.7726,13.9299,13.7635,13.8479,3854800.0],["2017-01-10",14.0918,14.199,14.0348,14.1124,3154000.0],["2017-01-11",14.2948,14.6391,14.2492,14.5889,6647200.0],["2017-01-12",14.6049,14.7257,14.5182,14.6209,5061600.0],["2017-01-13",14.6163,14.6824,14.4498,14.6209,4498400.0],["2017-01-17",14.6528,14.8717,14.6482,14.7964,4720400.0],["2017-01-18",14.8215,14.8762,14.6163,14.6642,2288000.0],["2017-01-19",14.7029,14.7029,14.4612,14.6049,3787600.0],["2017-01-20",14.6277,14.7349,14.5274,14.6414,2272000.0],["2017-01-23",14.6528,14.7531,14.6368,14.671,2917600.0],["2017-01-24",15.0085,15.2479,14.8694,15.1955,6952000.0],["2017-01-25",15.3163,15.8431,15.3163,15.8248,5928400.0],["2017-01-26",15.7587,15.9137,15.7404,15.9023,4447200.0],["2017-01-27",15.8066,15.8795,15.7268,15.8681,2476400.0],["2017-01-30",15.6333,15.729,15.5238,15.5854,1828800.0],["2017-01-31",15.5763,15.8111,15.5421,15.7176,2548400.0],["2017-02-01",15.932,16.0825,15.7496,16.0027,4848800.0],["2017-02-02",16.0095,16.03,15.9069,15.9958,3233600.0],["2017-02-03",16.1577,16.274,16.0688,16.2626,2478800.0],["2017-02-06",16.1828,16.3265,16.087,16.2991,2575200.0],["2017-02-07",16.176,16.3379,16.1669,16.29,1974800.0],["2017-02-08",16.176,16.3493,16.1007,16.3128,1985200.0],["2017-02-09",16.3128,16.3128,16.1281,16.2079,2181200.0],["2017-02-10",16.1897,16.2603,16.1144,16.2558,1152400.0],["2017-02-13",16.2923,16.3903,16.1988,16.2558,3143600.0],["2017-02-14",16.274,16.3037,16.2079,16.2809,5244800.0],["2017-02-15",16.2923,16.404,16.2626,16.3219,5393600.0],["2017-02-16",15.8909,16.1714,15.7085,16.0984,8968800.0],["2017-02-17",16.4177,16.4633,16.0141,16.0528,5956000.0],["2017-02-21",16.2216,16.7187,16.2216,16.5591,5004000.0],["2017-02-22",16.4291,16.534,16.3835,16.4678,1851600.0],["2017-02-23",16.3949,16.445,16.2672,16.445,1323600.0],["2017-02-24",16.2626,16.3424,16.2056,16.3082,1524000.0],["2017-02-27",16.3105,16.3743,16.2261,16.3014,1468400.0],["2017-02-28",16.2193,16.3538,16.1988,16.347,2164400.0],["2017-03-01",16.4245,16.6753,16.3287,16.6297,3980000.0],["2017-03-02",16.5727,16.5727,16.3059,16.3538,2868400.0],["2017-03-03",16.4268,16.4268,16.2307,16.3287,1260000.0],["2017-03-06",16.3401,16.3401,16.1782,16.2467,1048000.0],["2017-03-07",16.2216,16.2786,16.1304,16.2011,2323600.0],["2017-03-08",16.3128,16.3128,16.1623,16.1737,2012800.0],["2017-03-09",16.2444,16.3037,16.1554,16.2877,2194800.0],["2017-03-10",16.2581,16.331,16.1942,16.2695,1520800.0],["2017-03-13",16.632,16.6503,16.4496,16.5887,3387200.0],["2017-03-14",16.4678,16.5864,16.4496,16.4815,2404800.0],["2017-03-15",16.5773,16.6366,16.4975,16.5682,4335600.0],["2017-03-16",16.6685,16.8737,16.5864,16.7871,3698800.0],["2017-03-17",16.7574,16.7848,16.6183,16.6343,1904800.0],["2017-03-20",16.6776,16.9649,16.648,16.9216,3293600.0],["2017-03-21",17.0379,17.0995,16.4222,16.4792,4427200.0],["2017-03-22",16.5385,16.6708,16.5157,16.5727,4070000.0],["2017-03-23",16.5454,16.7802,16.5454,16.6457,4549200.0],["2017-03-24",16.6389,16.6434,16.4291,16.6115,2798800.0],["2017-03-27",16.4542,17.0881,16.4245,16.9923,5413600.0],["2017-03-28",16.876,16.9262,16.7574,16.8806,1556800.0],["2017-03-29",16.8828,16.949,16.7164,16.8304,1790400.0],["2017-03-30",16.9558,17.0767,16.8828,16.9558,4115600.0],["2017-03-31",16.8806,17.1816,16.8122,17.1519,4253600.0],["2017-04-03",17.1451,17.3708,17.1086,17.2887,5431200.0],["2017-04-04",17.2887,17.3799,17.2477,17.3321,2807600.0],["2017-04-05",17.2956,17.3184,17.2408,17.2636,2627600.0],["2017-04-06",17.2158,17.3549,17.2158,17.3321,2179200.0],["2017-04-07",17.307,17.4825,17.2773,17.4483,1960800.0],["2017-04-10",17.4415,17.4825,17.3138,17.4552,3037200.0],["2017-04-11",17.462,17.5396,17.4255,17.5259,2341600.0],["2017-04-12",17.5373,17.6353,17.4597,17.592,2290400.0],["2017-04-13",17.592,17.6558,17.5578,17.6057,2400800.0],["2017-04-17",17.779,17.7835,17.6308,17.763,1659200.0],["2017-04-18",17.7083,17.82,17.6399,17.7995,2846000.0],["2017-04-19",17.877,17.877,17.7197,17.7995,2976400.0],["2017-04-20",17.9432,17.9432,17.6536,17.6627,3636000.0],["2017-04-21",17.9568,18.0344,17.6171,17.6262,3281600.0],["2017-04-24",18.2168,18.2829,18.1279,18.2305,4635200.0],["2017-04-25",18.2692,18.3946,18.2327,18.3468,4206400.0],["2017-04-26",18.52,18.6272,18.4015,18.4585,6510000.0],["2017-04-27",18.4722,18.5269,18.2419,18.2533,3864800.0],["2017-04-28",18.2259,18.3171,18.1438,18.1529,3721200.0],["2017-05-01",18.292,18.3217,18.0822,18.2989,3140400.0],["2017-05-02",18.308,18.5999,18.2989,18.5588,4310400.0],["2017-05-03",18.479,18.5885,18.4129,18.5611,2458800.0],["2017-05-04",18.5132,18.6523,18.4288,18.6067,3462800.0],["2017-05-05",18.5907,18.8233,18.4927,18.8096,2818000.0],["2017-05-08",18.764,18.8256,18.6455,18.8165,3371600.0],["2017-05-09",18.7663,18.9396,18.6591,18.9305,3810000.0],["2017-05-10",18.8826,19.1289,18.8826,19.0696,2068800.0],["2017-05-11",19.0399,19.1106,18.9943,19.1015,3210400.0],["2017-05-12",19.1015,19.2725,19.0445,19.2452,1774400.0],["2017-05-15",19.2543,19.4595,19.2452,19.4527,1555600.0],["2017-05-16",19.5325,19.6328,19.4413,19.5325,2910400.0],["2017-05-17",19.4618,19.5918,19.2201,19.252,2495600.0],["2017-05-18",19.195,19.3729,18.8438,19.3364,2865600.0],["2017-05-19",19.3341,19.3569,19.1334,19.3159,2924400.0],["2017-05-22",19.268,19.3706,19.1927,19.3501,2733200.0],["2017-05-23",19.3455,19.3455,19.0399,19.1266,2829200.0],["2017-05-24",19.1517,19.2794,19.122,19.2725,1916800.0],["2017-05-25",19.5006,19.8814,19.4025,19.7673,4011600.0],["2017-05-26",19.838,19.838,19.6761,19.7331,2333200.0],["2017-05-30",19.7331,19.8312,19.6989,19.8038,1316400.0],["2017-05-31",19.9247,20.0318,19.8882,20.0204,2761200.0],["2017-06-01",20.0204,20.0957,19.9019,20.0182,2261600.0],["2017-06-02",20.0204,20.1436,19.9247,19.9771,1668000.0],["2017-06-05",20.0341,20.0341,19.8517,19.8973,2493600.0],["2017-06-06",19.9292,20.139,19.8426,20.1231,1542000.0],["2017-06-07",20.139,20.285,20.0683,20.196,2874400.0],["2017-06-08",20.1755,20.3283,20.0455,20.1094,1906400.0],["2017-06-09",20.1778,20.3465,20.1322,20.2416,2937200.0],["2017-06-12",20.2097,20.2439,19.7559,19.9794,2429200.0],["2017-06-13",20.082,20.3898,20.082,20.3146,4706800.0],["2017-06-14",20.2758,20.4856,20.2165,20.3648,5498800.0],["2017-06-15",20.2713,20.326,20.1116,20.2279,1825600.0],["2017-06-16",20.2257,20.3534,20.1413,20.2051,6796800.0],["2017-06-19",20.3853,20.4035,20.2325,20.3123,2772000.0],["2017-06-20",20.2941,20.3579,20.2143,20.3009,1694800.0],["2017-06-21",20.4218,20.4218,19.9862,20.1003,6237600.0],["2017-06-22",20.2667,20.2667,19.9862,19.9976,4562000.0],["2017-06-23",19.9862,20.0524,19.8426,19.9201,4689200.0],["2017-06-26",20.0524,20.0843,19.8722,20.0683,2696000.0],["2017-06-27",20.0667,20.1241,19.8603,19.9314,3486800.0],["2017-06-28",19.9658,20.2433,19.9383,20.2181,3061200.0],["2017-06-29",20.2663,20.2686,19.702,19.7433,2717600.0],["2017-06-30",19.8855,20.0071,19.6241,19.9475,3998800.0],["2017-07-03",20.0805,20.225,19.9796,20.1653,2252000.0],["2017-07-05",20.0759,20.2548,19.9773,20.1929,2472800.0],["2017-07-06",20.1516,20.241,19.991,20.0117,2420400.0],["2017-07-07",20.1539,20.2387,20.0346,20.1814,1750400.0],["2017-07-10",20.2365,20.3603,20.2158,20.264,1699200.0],["2017-07-11",20.2984,20.358,20.0965,20.2777,2632000.0],["2017-07-12",20.3832,20.6722,20.3465,20.608,1822000.0],["2017-07-13",20.5965,20.7112,20.5438,20.6814,1342400.0],["2017-07-14",20.6516,20.8993,20.6126,20.8351,2454800.0],["2017-07-17",20.8374,20.8718,20.7387,20.78,1374800.0],["2017-07-18",20.7089,20.8878,20.6906,20.8213,1344400.0],["2017-07-19",20.9245,21.0025,20.7938,20.9956,2123200.0],["2017-07-20",21.0484,21.1378,20.9543,21.1034,2369600.0],["2017-07-21",21.0369,21.0874,20.8855,21.0094,1160000.0],["2017-07-24",21.2066,21.5966,21.1057,21.5736,2867600.0],["2017-07-25",21.5484,21.7571,21.3924,21.7571,2700000.0],["2017-07-26",21.7663,22.092,21.7617,22.092,2750400.0],["2017-07-27",22.1791,22.2938,21.9612,22.0851,2246400.0],["2017-07-28",22.131,22.2434,22.0186,22.2112,1340800.0],["2017-07-31",22.1975,22.2273,22.1241,22.1975,1616800.0],["2017-08-01",22.3259,22.8833,22.2892,22.7067,4248000.0],["2017-08-02",22.6103,22.7846,22.5025,22.7502,2434400.0],["2017-08-03",22.6654,22.7135,22.5301,22.5461,1912000.0],["2017-08-04",22.5622,22.6493,22.2869,22.342,4026800.0],["2017-08-07",22.3787,22.381,22.2663,22.3328,2376800.0],["2017-08-08",22.3328,22.3466,22.0346,22.0828,2881600.0],["2017-08-09",22.0186,22.3053,21.8534,22.2709,2470400.0],["2017-08-10",22.1057,22.1654,21.6562,21.6699,2793600.0],["2017-08-11",21.6631,21.7021,21.2938,21.4681,5199200.0],["2017-08-14",21.6998,21.9796,21.6424,21.842,2084000.0],["2017-08-15",21.9016,21.9658,21.8672,21.936,2260400.0],["2017-08-16",22.0186,22.1356,21.9865,22.0576,2441200.0],["2017-08-17",22.0002,22.0002,21.5874,21.6149,1724400.0],["2017-08-18",21.647,21.7273,21.6126,21.6355,1692400.0],["2017-08-21",21.6516,21.9566,21.5805,21.881,3224800.0],["2017-08-22",21.92,22.0828,21.8374,22.0002,1925200.0],["2017-08-23",22.0186,22.1126,21.92,21.9521,1211600.0],["2017-08-24",22.03,22.1333,21.9888,22.0346,1176000.0],["2017-08-25",22.1149,22.1149,21.9865,21.9956,1556800.0],["2017-08-28",22.0759,22.1218,21.9589,21.9979,1270000.0],["2017-08-29",21.7411,21.9773,21.7411,21.92,2033600.0],["2017-08-30",22.0025,22.1103,21.92,22.0553,2288800.0],["2017-08-31",21.9039,22.4245,21.9039,22.3466,3344400.0],["2017-09-01",22.3649,22.4727,22.2342,22.3443,1474800.0],["2017-09-05",22.147,22.2112,21.4475,21.5828,3087200.0],["2017-09-06",21.8236,22.0828,21.7181,21.9544,1527600.0],["2017-09-07",22.0667,22.2846,22.0438,22.1998,1692800.0],["2017-09-08",22.1768,22.4681,22.1745,22.3466,1345200.0],["2017-09-11",22.5622,22.709,22.4429,22.6952,1250400.0],["2017-09-12",22.7686,22.9452,22.6424,22.7732,2424400.0],["2017-09-13",22.7938,22.9957,22.7709,22.8007,1715600.0],["2017-09-14",22.709,22.7709,22.5209,22.6287,1318400.0],["2017-09-15",22.6929,22.7801,22.6562,22.7778,1508400.0],["2017-09-18",22.8672,22.936,22.7411,22.9131,1878400.0],["2017-09-19",22.9085,22.9819,22.7479,22.9268,3380800.0],["2017-09-20",22.9223,22.9383,22.4131,22.5255,2338800.0],["2017-09-21",22.5094,22.5759,22.397,22.4406,1840400.0],["2017-09-22",22.3213,22.4245,22.2479,22.3007,1471600.0],["2017-09-25",22.0484,22.0484,21.4314,21.5805,4152800.0],["2017-09-26",21.5782,21.7617,21.4796,21.6906,1882400.0],["2017-09-27",21.5255,21.5323,21.1195,21.4452,2991600.0],["2017-09-28",21.4681,21.8833,21.4475,21.8649,2862000.0],["2017-09-29",21.9544,22.1103,21.8397,22.1034,2326400.0],["2017-10-02",22.0507,22.053,21.647,21.6998,2655600.0],["2017-10-03",21.7204,21.7915,21.5667,21.6585,2242400.0],["2017-10-04",21.7135,21.7411,21.4681,21.5186,1188000.0],["2017-10-05",21.5736,21.608,21.4222,21.4314,2756000.0],["2017-10-06",21.4498,21.5094,21.303,21.4222,2032800.0],["2017-10-09",21.4589,21.4589,21.2066,21.3305,2238800.0],["2017-10-10",21.4222,21.5599,21.3626,21.4681,3410000.0],["2017-10-11",21.4429,21.6011,21.3993,21.4222,1609600.0],["2017-10-12",21.6929,21.842,21.647,21.725,1631200.0],["2017-10-13",21.9635,22.6723,21.9635,22.6287,4153600.0],["2017-10-16",22.6287,22.7732,22.0232,22.1401,3393600.0],["2017-10-17",22.0782,22.1722,21.6722,21.6975,3586400.0],["2017-10-18",22.0461,22.108,21.7594,21.8511,3880000.0],["2017-10-19",21.7158,21.9406,21.5071,21.9177,2133600.0],["2017-10-20",21.9773,22.0966,21.842,22.0186,2239200.0],["2017-10-23",22.0874,22.1333,21.7112,21.7112,2504000.0],["2017-10-24",21.8924,21.8924,21.6745,21.725,3922400.0],["2017-10-25",21.2112,21.4406,20.4291,20.5117,7423600.0],["2017-10-26",21.2204,21.2984,20.4589,20.686,4407200.0],["2017-10-27",20.7273,21.1011,20.7273,21.0851,5734400.0],["2017-10-30",21.1631,21.2915,20.7938,20.7984,3692400.0],["2017-10-31",21.0254,21.3282,20.9979,21.1699,3147600.0],["2017-11-01",21.3328,21.6608,21.2502,21.3993,2534000.0],["2017-11-02",21.3855,21.8305,21.2846,21.78,2481200.0],["2017-11-03",21.7846,21.8167,21.491,21.608,1132800.0],["2017-11-06",21.5966,21.9934,21.5966,21.897,1496800.0],["2017-11-07",21.7846,21.7846,21.5277,21.7044,2150400.0],["2017-11-08",21.8626,22.0461,21.7388,21.9245,2187200.0],["2017-11-09",21.7777,22.014,21.6241,21.7135,1476000.0],["2017-11-10",21.7204,21.858,21.5186,21.5644,1572800.0],["2017-11-13",21.3993,21.5002,21.1975,21.4704,1385600.0],["2017-11-14",21.3718,21.4177,21.1952,21.3213,1688400.0],["2017-11-15",21.28,21.6057,21.2227,21.5415,1954400.0],["2017-11-16",21.7777,21.7777,21.4222,21.6814,1531200.0],["2017-11-17",21.7938,22.3236,21.7823,22.2479,1776000.0],["2017-11-20",22.147,22.1608,21.8901,22.1378,2210400.0],["2017-11-21",22.2823,22.4062,22.1424,22.1745,1316000.0],["2017-11-22",22.2709,22.5209,22.2709,22.4589,1803600.0],["2017-11-24",22.5438,22.6103,22.3236,22.5759,743200.0],["2017-11-27",22.514,22.5576,22.2938,22.4268,1542000.0],["2017-11-28",22.4773,22.5645,22.3259,22.4888,1634800.0],["2017-11-29",22.5301,22.6631,22.3007,22.4429,1243600.0],["2017-11-30",22.4154,22.4773,22.0713,22.2709,1890000.0],["2017-12-01",22.2273,22.2273,21.7984,22.0209,2551600.0],["2017-12-04",22.092,22.1103,21.5759,21.608,3341600.0],["2017-12-05",21.78,21.7846,21.5163,21.6034,1388400.0],["2017-12-06",21.5599,21.7388,21.2594,21.6952,1983600.0],["2017-12-07",21.6287,21.8901,21.6126,21.7892,1585200.0],["2017-12-08",22.108,22.1287,21.8213,21.9268,1062400.0],["2017-12-11",21.858,22.2663,21.7433,22.2434,2835600.0],["2017-12-12",21.8672,22.3489,21.6424,22.342,5791200.0],["2017-12-13",22.3099,22.3099,21.8649,22.0507,2380800.0],["2017-12-14",22.17,22.5667,22.17,22.3649,2455200.0],["2017-12-15",22.5461,22.6379,22.4245,22.6195,2345200.0],["2017-12-18",22.5943,22.8122,22.5209,22.5966,1388400.0],["2017-12-19",22.6929,23.0461,22.6333,22.8489,2182000.0],["2017-12-20",22.9177,23.0484,22.725,22.9612,2098400.0],["2017-12-21",22.9452,23.014,22.7961,22.9681,2433600.0],["2017-12-22",23.0507,23.225,22.9521,23.1264,1334800.0],["2017-12-26",22.9842,23.108,22.8902,23.0576,952400.0],["2017-12-27",22.8741,23.0025,22.7892,23.0002,2407200.0],["2017-12-28",23.1608,23.1837,22.975,23.1723,1139600.0],["2017-12-29",23.225,23.3902,23.1906,23.319,1587600.0],["2018-01-02",23.5507,23.5713,23.2846,23.4704,1626800.0],["2018-01-03",23.3924,23.3924,23.1012,23.2434,2052000.0],["2018-01-04",23.3489,23.4635,23.1768,23.1929,1644400.0],["2018-01-05",23.2801,23.3535,23.0071,23.0782,3795600.0],["2018-01-08",23.1585,23.2296,23.0002,23.0438,1742800.0],["2018-01-09",23.1195,23.42,23.1035,23.3879,3278400.0],["2018-01-10",23.303,23.4842,23.1195,23.17,1666000.0],["2018-01-11",23.2434,23.2869,23.1287,23.2457,1720000.0],["2018-01-12",23.2204,23.5301,23.1539,23.4934,1737600.0],["2018-01-16",23.7388,23.9888,23.6264,23.7915,3498400.0],["2018-01-17",23.8489,24.1149,23.7204,24.0851,3823200.0],["2018-01-18",24.17,24.4452,24.0369,24.0622,2718800.0],["2018-01-19",24.1287,24.6516,24.0828,24.6149,2366400.0],["2018-01-22",24.6998,24.8649,24.2663,24.3214,5180800.0],["2018-01-23",24.2824,24.647,24.1195,24.6448,2466000.0],["2018-01-24",24.8328,24.8787,24.3466,24.3993,2209600.0],["2018-01-25",24.5003,24.5966,24.3191,24.3833,3308000.0],["2018-01-26",24.4727,25.0553,24.4039,25.0003,2223600.0],["2018-01-29",25.0461,25.1562,24.7181,24.8787,2821200.0],["2018-01-30",24.7961,24.9659,24.5576,24.5668,1689200.0],["2018-01-31",24.8145,25.4062,24.8145,24.9062,3938400.0],["2018-02-01",24.7961,25.2663,24.7411,25.2663,2772000.0],["2018-02-02",24.4039,24.4039,23.6379,23.67,4349600.0],["2018-02-05",23.6241,23.6241,22.9658,23.0025,4507600.0],["2018-02-06",22.936,23.2181,22.7296,23.108,6452000.0],["2018-02-07",23.0163,23.3282,22.7181,23.1654,3132800.0],["2018-02-08",23.2135,23.3259,22.3626,22.3695,3148000.0],["2018-02-09",22.5782,22.858,22.0805,22.7663,2763200.0],["2018-02-12",22.936,23.4498,22.8259,23.2663,2196800.0],["2018-02-13",23.2044,23.3512,23.0392,23.2479,1479200.0],["2018-02-14",23.2113,23.5232,22.9934,23.4452,2174000.0],["2018-02-15",23.4957,23.4957,23.0828,23.225,2271600.0],["2018-02-16",23.0805,23.2181,22.936,23.1103,1746400.0],["2018-02-20",22.9177,22.9635,22.647,22.8236,1954800.0],["2018-02-21",22.7801,22.7869,22.3626,22.3787,2612400.0],["2018-02-22",22.4406,22.5071,22.2089,22.4085,2427200.0],["2018-02-23",22.647,22.819,22.4612,22.7846,2406000.0],["2018-02-26",22.9957,23.1998,22.9154,22.9544,2605600.0],["2018-02-27",22.8833,22.8901,22.6034,22.6057,1606000.0],["2018-02-28",22.6218,22.6906,22.2869,22.2892,1704000.0],["2018-03-01",22.3007,22.4979,22.1195,22.4039,2416000.0],["2018-03-02",22.1814,22.6218,22.17,22.5736,1860400.0],["2018-03-05",22.4612,22.4612,22.1195,22.2892,2887200.0],["2018-03-06",22.2732,22.397,22.1447,22.3282,2127600.0],["2018-03-07",22.225,22.225,21.8672,21.9039,3914000.0],["2018-03-08",21.9704,22.0507,21.8007,21.92,3834400.0],["2018-03-09",22.0897,22.147,21.9475,22.108,3236000.0],["2018-03-12",22.1998,22.4727,22.1241,22.3512,1577200.0],["2018-03-13",22.3833,22.6768,22.3833,22.4245,2889200.0],["2018-03-14",22.5071,22.6791,22.3259,22.5943,2552000.0],["2018-03-15",22.7021,22.9612,22.647,22.9016,2370400.0],["2018-03-16",22.7961,22.7961,22.3878,22.4681,3338000.0],["2018-03-19",22.3626,22.4406,22.2112,22.397,2290800.0],["2018-03-20",22.3741,22.3741,22.147,22.2525,1944000.0],["2018-03-21",22.3466,22.5599,22.3466,22.3833,1813600.0],["2018-03-22",22.3695,22.7663,22.2089,22.2204,3684000.0],["2018-03-23",22.3282,22.4727,22.0186,22.0209,2310800.0],["2018-03-26",22.5599,22.7067,22.3649,22.4268,3665200.0],["2018-03-27",22.4658,22.5874,22.2044,22.2479,4189600.0],["2018-03-28",22.2479,22.4727,22.1539,22.2112,3565600.0],["2018-03-29",22.3328,22.8053,22.319,22.6539,2532800.0],["2018-04-02",22.9681,23.1264,22.6287,22.647,3685200.0],["2018-04-03",22.7434,22.8145,22.5278,22.6126,3573200.0],["2018-04-04",22.3053,22.8145,22.2135,22.725,6373200.0],["2018-04-05",22.936,23.1768,22.8901,23.0782,5226000.0],["2018-04-06",23.0645,23.1952,22.6264,22.6401,2713200.0],["2018-04-09",22.8534,23.0002,22.6034,22.6424,5250800.0],["2018-04-10",22.7456,22.8007,22.3833,22.4681,4264400.0],["2018-04-11",22.4223,22.5989,22.3213,22.5232,2480400.0],["2018-04-12",22.6149,22.7732,22.4704,22.4865,2709600.0],["2018-04-13",22.6379,22.6723,22.2617,22.3007,3571200.0],["2018-04-16",22.4085,22.4612,22.3236,22.3695,3900000.0],["2018-04-17",22.5048,22.6975,22.3397,22.6654,3259200.0],["2018-04-18",22.6608,22.7021,22.436,22.5415,2440800.0],["2018-04-19",22.5667,22.5943,22.4567,22.5461,3832000.0],["2018-04-20",22.6998,22.7388,22.2204,22.5943,3094000.0],["2018-04-23",22.5094,22.6287,22.1447,22.2342,2054800.0],["2018-04-24",22.3741,22.3741,21.7571,21.9727,3545200.0],["2018-04-25",21.8718,21.8718,21.4383,21.5667,2707600.0],["2018-04-26",21.7411,21.8603,21.6195,21.764,1800000.0],["2018-04-27",21.819,21.9567,21.7663,21.8144,2915600.0],["2018-04-30",22.0186,22.1883,21.8351,21.975,1888000.0],["2018-05-01",21.8993,22.053,21.819,22.0117,1699200.0],["2018-05-02",22.1906,22.3947,22.1126,22.2388,2190400.0],["2018-05-03",22.3512,22.4865,22.2181,22.2938,2012400.0],["2018-05-04",22.2388,22.2938,22.1172,22.1424,2932400.0],["2018-05-07",22.1103,22.2112,22.1103,22.1677,3264000.0],["2018-05-08",22.1264,22.1356,21.6883,21.7181,6177600.0],["2018-05-09",21.8878,21.9498,21.7365,21.8443,3739200.0],["2018-05-10",21.9819,22.2571,21.9452,22.1356,7309200.0],["2018-05-11",22.3649,22.9039,22.3649,22.8282,4560800.0],["2018-05-14",22.8259,23.1012,22.7823,22.9245,5939600.0],["2018-05-15",22.7732,22.8649,22.5507,22.819,4036000.0],["2018-05-16",22.7525,22.7525,22.5736,22.6103,2224400.0],["2018-05-17",22.592,22.7869,22.436,22.4589,2190800.0],["2018-05-18",22.4039,22.5759,22.342,22.553,2652000.0],["2018-05-21",22.4337,22.4773,22.2479,22.2732,3305200.0],["2018-05-22",22.2938,22.2938,21.9704,22.0323,3714000.0],["2018-05-23",21.8489,21.9268,21.5851,21.9245,2552800.0],["2018-05-24",21.8924,22.1378,21.8924,22.014,1916800.0],["2018-05-25",22.2067,22.2548,21.9544,22.2342,2263200.0],["2018-05-29",22.2755,22.4154,22.0713,22.2067,4597600.0],["2018-05-30",22.4704,24.1837,22.4429,24.1218,10100800.0],["2018-05-31",24.0828,24.459,23.5438,24.4085,7786800.0],["2018-06-01",24.3008,24.4853,24.1371,24.3838,4030800.0],["2018-06-04",23.7497,23.888,23.5514,23.6897,4103600.0],["2018-06-05",23.7935,23.8973,23.6044,23.7935,2102000.0],["2018-06-06",23.8558,24.2293,23.7635,24.2017,1393200.0],["2018-06-07",24.1648,24.2132,23.9203,24.1117,1463600.0],["2018-06-08",23.9065,23.9434,23.4683,23.6989,2224400.0],["2018-06-11",23.775,23.9411,23.6943,23.9019,1192400.0],["2018-06-12",23.9019,24.2132,23.865,24.1325,2510000.0],["2018-06-13",23.8212,23.9111,23.4891,23.5906,3257200.0],["2018-06-14",23.6482,23.7266,23.3715,23.4222,2057600.0],["2018-06-15",23.4107,23.5491,23.2908,23.5122,2172400.0],["2018-06-18",23.383,24.2132,23.3346,23.9826,3262800.0],["2018-06-19",23.7566,23.9295,23.496,23.8535,1482000.0],["2018-06-20",24.0495,24.2916,23.805,24.2547,2340800.0],["2018-06-21",24.2363,24.3377,24.1002,24.257,2093200.0],["2018-06-22",24.4207,24.6951,24.3977,24.6237,1607200.0],["2018-06-25",24.4438,24.5406,24.114,24.3654,1975600.0],["2018-06-26",24.3585,24.4599,24.1901,24.3539,1590400.0],["2018-06-27",24.4484,24.649,24.2386,24.2524,2162000.0],["2018-06-28",24.2386,24.4138,23.9641,24.3608,2103200.0],["2018-06-29",24.3908,24.5752,24.1094,24.2178,2376000.0],["2018-07-02",23.9872,24.1325,23.8235,23.9526,1703600.0],["2018-07-03",23.9595,24.2847,23.9526,24.1048,1569600.0],["2018-07-05",24.3516,24.4945,24.1763,24.4599,1401600.0],["2018-07-06",24.4853,24.5706,24.3469,24.4945,1933600.0],["2018-07-09",24.5937,24.7759,24.5014,24.7597,1132400.0],["2018-07-10",24.8151,25.1056,24.7067,25.0779,2805200.0],["2018-07-11",24.9788,25.2901,24.9465,25.267,3432800.0],["2018-07-12",25.3662,25.8505,25.3039,25.6614,2809600.0],["2018-07-13",25.5991,25.6406,25.4285,25.4907,1175200.0],["2018-07-16",25.3916,25.666,25.2232,25.5207,1606400.0],["2018-07-17",25.5276,25.689,25.2763,25.5714,1512400.0],["2018-07-18",25.5714,25.6452,25.4331,25.5922,1110400.0],["2018-07-19",25.4907,25.5784,25.4008,25.4054,1613600.0],["2018-07-20",25.4238,25.8205,25.3662,25.7006,2610000.0],["2018-07-23",25.5968,25.5968,25.0457,25.1494,2508400.0],["2018-07-24",25.267,25.3408,24.9281,25.0733,1847200.0],["2018-07-25",25.1287,25.244,24.8635,25.2417,2485200.0],["2018-07-26",25.2278,25.4215,25.1587,25.1909,1899600.0],["2018-07-27",25.3293,25.3823,25.1979,25.2855,1740000.0],["2018-07-30",25.0779,25.2509,24.287,24.483,4695600.0],["2018-07-31",23.9826,24.2132,23.782,23.8304,12192400.0],["2018-08-01",23.9849,24.0725,23.8927,23.9065,7005600.0],["2018-08-02",23.805,24.031,23.669,24.0287,4050400.0],["2018-08-03",23.9849,24.0864,23.9319,23.9803,2593600.0],["2018-08-06",23.9088,23.9987,23.6989,23.7866,2624000.0],["2018-08-07",23.9088,24.0633,23.6874,23.9411,3161600.0],["2018-08-08",23.9964,24.1694,23.9572,24.1302,2406400.0],["2018-08-09",24.0356,24.0933,23.9111,24.0333,970400.0],["2018-08-10",23.4868,23.6713,23.1547,23.5075,6826000.0],["2018-08-13",23.3115,23.4315,23.104,23.1248,3828400.0],["2018-08-14",23.3069,23.3138,23.0164,23.0579,3169600.0],["2018-08-15",22.991,23.0371,22.7558,22.8642,3700800.0],["2018-08-16",23.0118,23.0302,22.8111,22.9472,2892400.0],["2018-08-17",22.931,23.1155,22.9241,23.0579,1066400.0],["2018-08-20",23.2401,23.3923,23.1501,23.2216,1635200.0],["2018-08-21",23.2746,23.4914,23.27,23.2816,2122800.0],["2018-08-22",23.2885,23.3438,23.2008,23.2793,1625600.0],["2018-08-23",23.0763,23.2032,22.8526,22.8688,2416400.0],["2018-08-24",23.0141,23.0971,22.8941,23.0902,1452800.0],["2018-08-27",23.1271,23.4107,23.1086,23.3853,1720400.0],["2018-08-28",23.4315,23.4499,23.1824,23.3115,923200.0],["2018-08-29",23.1916,23.4061,23.1524,23.3876,2202800.0],["2018-08-30",23.1755,23.2608,23.0832,23.2354,2032800.0],["2018-08-31",23.1524,23.3946,23.0948,23.353,1839200.0],["2018-09-04",22.991,23.0302,22.7604,22.9702,2567200.0],["2018-09-05",22.8065,22.8296,22.6128,22.6889,2331200.0],["2018-09-06",22.7097,22.7558,22.6128,22.6612,2787200.0],["2018-09-07",22.7004,22.7627,22.5967,22.6359,2300400.0],["2018-09-10",22.5183,22.6174,22.26,22.3269,3120400.0],["2018-09-11",21.9072,22.004,21.6697,21.9118,3120800.0],["2018-09-12",22.1378,22.1378,21.9187,21.9994,2914800.0],["2018-09-13",22.147,22.29,22.0801,22.2392,1396000.0],["2018-09-14",22.2992,22.3984,22.2415,22.3707,1812400.0],["2018-09-17",21.9049,21.9602,21.7711,21.7896,1906000.0],["2018-09-18",21.7826,21.7826,21.4759,21.5105,3062800.0],["2018-09-19",21.4875,21.6996,21.3468,21.6466,6472400.0],["2018-09-20",21.7988,22.0156,21.7619,21.8841,3944800.0],["2018-09-21",21.6535,21.8472,21.4852,21.6051,4174000.0],["2018-09-24",21.2154,21.273,20.8994,21.0747,5540000.0],["2018-09-25",21.3099,21.3722,21.1462,21.2938,4121200.0],["2018-09-26",21.3514,21.6558,21.3284,21.3952,4150000.0],["2018-09-27",21.4137,21.6743,21.4137,21.5359,2130800.0],["2018-09-28",21.7135,21.8634,21.3952,21.6996,4220800.0],["2018-10-01",21.9072,21.981,21.529,21.5866,3750800.0],["2018-10-02",21.5936,21.5936,21.333,21.5405,3092400.0],["2018-10-03",21.5567,21.6328,21.1393,21.1946,3326400.0],["2018-10-04",20.7542,20.9156,20.655,20.768,4786400.0],["2018-10-05",20.7934,20.8164,20.3737,20.4152,3049200.0],["2018-10-08",20.3598,20.5535,20.316,20.4913,2592800.0],["2018-10-09",20.3829,20.4959,20.2307,20.2561,3330400.0],["2018-10-10",20.4774,20.5789,19.9494,19.9494,6169200.0],["2018-10-11",19.9955,20.3068,19.7003,19.871,5745200.0],["2018-10-12",20.4405,20.6804,20.3921,20.6366,4881200.0],["2018-10-15",20.7103,20.9686,20.5881,20.7426,2757200.0],["2018-10-16",20.8326,21.0055,20.8303,20.9156,2284400.0],["2018-10-17",20.7288,20.7288,20.1684,20.3252,3600800.0],["2018-10-18",20.2538,20.3276,20.1154,20.15,2454400.0],["2018-10-19",20.4175,20.5097,20.1338,20.1892,3119600.0],["2018-10-22",20.4959,20.6919,20.399,20.4936,1990000.0],["2018-10-23",20.346,21.2108,20.2076,21.1416,6286400.0],["2018-10-24",21.0609,21.1001,20.6758,20.7034,3680000.0],["2018-10-25",20.7403,21.2154,20.5881,21.1485,3560000.0],["2018-10-26",20.8602,21.1416,20.7519,20.9778,1716000.0],["2018-10-29",20.6273,20.6942,20.1638,20.2653,3724400.0],["2018-10-30",20.4013,20.4636,20.1269,20.2515,2336800.0],["2018-10-31",20.3114,20.6665,20.3114,20.5028,4597600.0],["2018-11-01",20.5236,20.5351,20.3529,20.5328,5268400.0],["2018-11-02",20.8718,21.2292,20.7934,21.0424,6178800.0],["2018-11-05",21.0724,21.1854,20.7703,20.9202,2177600.0],["2018-11-06",20.7818,21.0885,20.7657,20.964,1807600.0],["2018-11-07",21.1877,21.3514,21.0678,21.2799,2054400.0],["2018-11-08",21.2661,21.3906,21.1739,21.2523,2156800.0],["2018-11-09",21.1024,21.3583,20.9986,21.2269,2832400.0],["2018-11-12",21.0724,21.0724,20.4475,20.6711,3416800.0],["2018-11-13",20.8556,21.2661,20.8464,21.2477,4164000.0],["2018-11-14",21.5705,21.7734,21.3768,21.559,3530400.0],["2018-11-15",21.529,21.9487,21.529,21.9348,2280000.0],["2018-11-16",21.9026,22.1585,21.7411,21.9856,2220000.0],["2018-11-19",21.9971,22.2254,21.9302,22.1447,2994800.0],["2018-11-20",22.034,22.2208,21.8518,21.8611,3304800.0],["2018-11-21",22.1931,22.3684,22.0317,22.1977,2226400.0],["2018-11-23",22.1608,22.2738,22.0386,22.2162,1324000.0],["2018-11-26",22.4122,22.4837,22.3153,22.4007,2485200.0],["2018-11-27",22.4514,22.6174,22.3937,22.4237,2802000.0],["2018-11-28",22.6566,23.104,22.6382,23.0463,3280000.0],["2018-11-29",23.3208,23.6367,23.2354,23.4637,3784800.0],["2018-11-30",23.443,23.5836,23.353,23.3876,3085200.0],["2018-12-03",23.3992,23.3992,23.0486,23.1017,3227200.0],["2018-12-04",22.938,23.0417,22.7858,22.8965,3620800.0],["2018-12-06",22.8596,23.5237,22.7673,23.4891,5613200.0],["2018-12-07",23.2147,23.3415,23.0487,23.1663,3348000.0],["2018-12-10",22.5828,22.5851,21.6904,21.9717,6621600.0],["2018-12-11",22.3015,22.3684,21.921,22.0363,3620800.0],["2018-12-12",22.5759,22.9426,22.5298,22.7535,5338400.0],["2018-12-13",22.8503,23.2954,22.8296,23.2354,4744400.0],["2018-12-14",22.9656,23.2631,22.8503,23.1616,3139600.0],["2018-12-17",23.3346,23.5998,23.2216,23.2908,3251600.0],["2018-12-18",23.6298,23.7727,23.6113,23.6574,4494000.0],["2018-12-19",23.6713,23.978,23.5675,23.7774,5158400.0],["2018-12-20",23.9503,24.0979,23.6436,23.7059,3245200.0],["2018-12-21",23.5468,23.5606,23.1248,23.1524,3070000.0],["2018-12-24",23.1017,23.3138,22.9795,23.1063,1270400.0],["2018-12-26",23.2977,23.6436,23.2977,23.5191,2566000.0],["2018-12-27",23.2424,23.6252,23.2354,23.5813,3203600.0],["2018-12-28",23.6136,23.9849,23.5214,23.7843,2074800.0],["2018-12-31",23.888,23.9319,23.5237,23.888,2224400.0],["2019-01-02",23.6989,23.948,23.6989,23.9065,1648800.0],["2019-01-03",23.5491,23.6528,23.4268,23.4799,1896000.0],["2019-01-04",23.6113,23.9711,23.586,23.8857,2209200.0],["2019-01-07",23.7704,23.8465,23.6067,23.7635,2235600.0],["2019-01-08",23.6021,24.0057,23.5468,23.9388,3386800.0],["2019-01-09",23.9157,23.9434,23.5929,23.7289,3790800.0],["2019-01-10",23.6874,23.7335,23.5237,23.6782,1594400.0],["2019-01-11",23.5491,23.7405,23.5237,23.669,1409600.0],["2019-01-14",23.4891,23.4891,23.247,23.2585,2366400.0],["2019-01-15",23.3876,23.5836,23.3692,23.5836,2265200.0],["2019-01-16",23.5306,23.7774,23.4015,23.5675,2508800.0],["2019-01-17",23.5744,23.7681,23.5467,23.722,2019600.0],["2019-01-18",23.6989,23.8488,23.609,23.8327,2472000.0],["2019-01-22",23.6597,23.7981,23.3669,23.5029,3558400.0],["2019-01-23",23.4522,23.4891,23.1224,23.1455,3145200.0],["2019-01-24",23.1616,23.217,22.8711,22.8872,6736000.0],["2019-01-25",23.0256,23.1063,22.8319,22.8619,2937600.0],["2019-01-28",22.8319,22.8319,22.5874,22.6359,2703200.0],["2019-01-29",22.5067,22.5529,22.1562,22.2531,3387200.0],["2019-01-30",22.2323,22.2323,21.7919,22.0778,5486800.0],["2019-01-31",22.3269,22.7673,22.2646,22.6497,3729200.0],["2019-02-01",22.6359,22.9034,22.5851,22.8434,2926400.0],["2019-02-04",22.8227,22.8734,22.5874,22.8434,2198400.0],["2019-02-05",22.961,23.0579,22.8342,23.0233,1635200.0],["2019-02-06",23.0533,23.1916,22.9518,23.1201,1349200.0],["2019-02-07",23.0809,23.2377,23.074,23.1962,3298000.0],["2019-02-08",23.1639,23.3023,23.0648,23.1271,1535600.0],["2019-02-11",23.3069,23.5444,23.1294,23.187,2048400.0],["2019-02-12",23.4522,23.5398,23.3946,23.5191,2898000.0],["2019-02-13",23.4591,23.4591,23.2193,23.3807,2752800.0],["2019-02-14",23.1109,23.2308,23.0694,23.1132,2810800.0],["2019-02-15",23.0118,23.1455,22.8273,23.1017,3116800.0],["2019-02-19",22.8849,22.938,22.6128,22.6774,4165600.0],["2019-02-20",22.9057,23.0371,22.8619,22.9795,3411600.0],["2019-02-21",22.9841,23.1801,22.9287,23.0786,1759200.0],["2019-02-22",23.0118,23.2101,22.9449,23.1155,2356800.0],["2019-02-25",23.1847,23.6182,23.1847,23.4914,2243600.0],["2019-02-26",23.2216,23.3438,23.0971,23.2493,1940800.0],["2019-02-27",23.0463,23.1686,22.8526,23.1386,1691600.0],["2019-02-28",23.1201,23.4338,23.0832,23.3185,3849200.0],["2019-03-01",23.1893,23.2839,22.9679,23.1616,3050000.0],["2019-03-04",23.0717,23.1732,22.9564,23.1616,2351600.0],["2019-03-05",23.3277,23.6736,23.3277,23.609,2454000.0],["2019-03-06",23.5929,23.8166,23.4338,23.7474,4917200.0],["2019-03-07",23.8488,23.8488,23.6528,23.6943,2074800.0],["2019-03-08",23.7774,24.0126,23.7774,23.978,2377200.0],["2019-03-11",24.1394,24.5476,24.1394,24.5014,4655600.0],["2019-03-12",24.6583,24.958,24.6237,24.8842,3393200.0],["2019-03-13",25.1587,25.5645,25.1356,25.4677,3762400.0],["2019-03-14",25.3454,25.4861,25.3016,25.47,2302800.0],["2019-03-15",25.6545,25.9565,25.6545,25.8228,2734800.0],["2019-03-18",25.9957,26.2632,25.9565,26.1802,2360400.0],["2019-03-19",26.2194,26.2517,25.915,25.9427,2819600.0],["2019-03-20",26.2655,26.4823,26.2125,26.284,3094800.0],["2019-03-21",26.1987,26.3693,26.1549,26.2517,1812800.0],["2019-03-22",26.0442,26.118,25.8827,25.9012,2189200.0],["2019-03-25",26.0396,26.1364,25.802,25.8666,3166800.0],["2019-03-26",26.2655,26.5561,26.2632,26.5077,2418800.0],["2019-03-27",26.3463,26.3532,26.0834,26.337,2263200.0],["2019-03-28",26.2679,26.3486,26.1871,26.2033,1702000.0],["2019-03-29",26.3808,26.7291,26.3186,26.7291,3498800.0],["2019-04-01",26.7867,26.8075,26.3347,26.5884,1969600.0],["2019-04-02",26.5538,26.7706,26.4639,26.6553,2582000.0],["2019-04-03",26.7014,26.7636,26.5515,26.593,1935200.0],["2019-04-04",26.4708,26.4823,26.2286,26.3117,2611600.0],["2019-04-05",26.4846,26.5492,26.3232,26.3532,1564000.0],["2019-04-08",26.1502,26.3509,26.0857,26.3463,1924400.0],["2019-04-09",26.1249,26.3901,26.0511,26.3024,2588000.0],["2019-04-10",25.9727,26.0695,25.7813,26.0649,4047600.0],["2019-04-11",26.1157,26.2148,25.9358,26.0396,1668400.0],["2019-04-12",26.1526,26.171,26.0718,26.1572,1760800.0],["2019-04-15",26.2263,26.3532,26.1502,26.3209,1753200.0],["2019-04-16",26.4224,26.6668,26.3901,26.6184,1286800.0],["2019-04-17",26.7221,26.7752,26.4316,26.6207,2690800.0],["2019-04-18",26.5515,26.7475,26.4938,26.7314,2148000.0],["2019-04-22",26.2655,26.6045,26.0649,26.5423,2367600.0],["2019-04-23",26.3186,26.4224,26.0695,26.3278,2645200.0],["2019-04-24",26.4316,26.8029,26.3762,26.7498,3108800.0],["2019-04-25",26.4985,26.5861,26.1779,26.4823,3938800.0],["2019-04-26",26.5469,26.7152,26.4616,26.563,2038800.0],["2019-04-29",26.54,26.6507,26.2817,26.4131,1814000.0],["2019-04-30",26.5215,26.6576,26.397,26.4385,2942000.0],["2019-05-01",26.5676,27.1119,26.4593,26.7959,2485600.0],["2019-05-02",27.1372,27.633,27.0542,27.5062,2597200.0],["2019-05-03",27.58,27.8198,27.4785,27.6469,2904400.0],["2019-05-06",27.2341,27.3747,27.0311,27.3102,1857600.0],["2019-05-07",27.1349,27.2295,26.9689,27.0634,3027600.0],["2019-05-08",26.9435,26.9435,26.5446,26.6483,2828800.0],["2019-05-09",26.5123,26.7821,26.3463,26.7267,2084000.0],["2019-05-10",26.7867,27.1072,26.7221,27.0081,1851600.0],["2019-05-13",26.623,26.6783,26.3624,26.6253,1732800.0],["2019-05-14",26.819,27.0242,26.5607,26.789,1794400.0],["2019-05-15",26.7175,26.8121,26.4569,26.4938,2198800.0],["2019-05-16",26.7498,27.1049,26.7268,26.985,3123600.0],["2019-05-17",27.1003,27.2825,26.8651,26.9574,4331200.0],["2019-05-20",27.7944,28.7215,27.746,28.567,8582400.0],["2019-05-21",28.311,28.3756,27.9512,28.364,3729200.0],["2019-05-22",28.364,28.4424,28.2372,28.2971,2587200.0],["2019-05-23",27.603,27.6676,27.4416,27.5339,4098400.0],["2019-05-24",27.8798,28.4332,27.8659,28.2995,3011200.0],["2019-05-28",28.3041,28.6592,28.3041,28.5992,3501600.0],["2019-05-29",28.4932,28.5462,28.2326,28.4286,2399600.0],["2019-05-30",28.6384,28.7607,28.5116,28.5854,1800400.0],["2019-05-31",28.364,28.6384,28.3018,28.6315,1804800.0],["2019-06-03",28.8252,29.3579,28.8252,29.0651,2779600.0],["2019-06-04",29.1942,29.3487,28.7145,29.3464,4428000.0],["2019-06-05",29.4571,29.7015,29.2426,29.524,2873200.0],["2019-06-06",29.2864,29.4871,29.0282,29.4571,3216000.0],["2019-06-07",29.577,29.7914,29.3579,29.69,1880400.0],["2019-06-10",29.7476,29.886,29.5424,29.6623,3327600.0],["2019-06-11",29.7107,30.0682,29.524,30.0151,3410800.0],["2019-06-12",29.8998,29.9114,29.4824,29.5839,3599600.0],["2019-06-13",29.7061,29.7061,29.2864,29.3902,1872000.0],["2019-06-14",29.3187,29.6946,29.3026,29.5862,1648000.0],["2019-06-17",29.5263,29.6439,29.2611,29.298,2016800.0],["2019-06-18",29.4502,29.5747,29.1942,29.2426,2408000.0],["2019-06-19",29.3344,29.4063,29.1049,29.3553,2468000.0],["2019-06-20",29.5546,29.8466,29.5291,29.8443,1997600.0],["2019-06-21",29.6218,29.6218,29.1188,29.3923,2427200.0],["2019-06-24",29.4132,29.7331,29.3738,29.5592,1973600.0],["2019-06-25",29.6473,29.6682,29.39,29.5616,2347200.0],["2019-06-26",29.7261,29.7841,29.5523,29.6195,3583600.0],["2019-06-27",29.6218,29.886,29.6218,29.8466,1790400.0],["2019-06-28",29.937,30.1526,29.7748,30.141,2979200.0],["2019-07-01",30.3288,30.4307,30.0344,30.3566,2469600.0],["2019-07-02",30.4052,30.5443,30.1317,30.4331,1808000.0],["2019-07-03",30.3403,30.5258,30.2893,30.4354,839600.0],["2019-07-05",30.4516,30.535,29.944,30.0831,2709200.0],["2019-07-08",29.587,29.645,29.2463,29.251,3621600.0],["2019-07-09",29.1351,29.1351,28.7526,28.8384,3851200.0],["2019-07-10",29.0887,29.5407,28.9937,29.3831,3899200.0],["2019-07-11",29.4248,29.7308,29.3367,29.6798,2285200.0],["2019-07-12",29.5523,29.5685,29.142,29.193,1993600.0],["2019-07-15",29.3043,29.4688,29.1467,29.1884,2091600.0],["2019-07-16",29.244,29.2556,29.003,29.0308,1792800.0],["2019-07-17",29.0771,29.1953,28.9404,29.1861,1587600.0],["2019-07-18",29.2371,29.5175,29.142,29.4549,2122000.0],["2019-07-19",29.0655,29.091,28.2543,28.5927,4181600.0],["2019-07-22",28.0665,28.1593,27.0861,27.2345,6832000.0],["2019-07-23",27.0282,27.1556,26.4696,26.7268,8250800.0],["2019-07-24",26.8752,27.2924,26.8543,27.0838,3799600.0],["2019-07-25",27.2066,27.3017,26.954,26.9818,2840000.0],["2019-07-26",27.0838,27.0838,26.6782,26.6921,3845200.0],["2019-07-29",26.7037,26.7315,26.4997,26.655,2524400.0],["2019-07-30",26.6295,26.6527,26.3421,26.4,3187200.0],["2019-07-31",26.5645,26.806,26.5528,26.7015,4650400.0],["2019-08-01",26.5993,26.9871,26.4692,26.6086,2421600.0],["2019-08-02",26.3763,26.5691,26.3671,26.4321,2634400.0],["2019-08-05",25.8027,25.8585,25.3429,25.4149,4458800.0],["2019-08-06",25.6727,26.0512,25.6727,25.9607,2579200.0],["2019-08-07",25.7006,26.0234,25.5728,25.7586,4652800.0],["2019-08-08",26.3276,26.5761,26.1163,26.1464,5639200.0],["2019-08-09",26.4739,26.6063,26.2068,26.2115,3290400.0],["2019-08-12",26.1,26.3276,26.0094,26.237,1603200.0],["2019-08-13",25.7935,25.8701,25.5937,25.8004,3211600.0],["2019-08-14",25.7447,25.7517,25.2756,25.336,3011200.0],["2019-08-15",25.3592,25.5427,25.3081,25.4846,2074800.0],["2019-08-16",25.5496,25.7191,25.3801,25.6611,3090000.0],["2019-08-19",25.617,25.7191,25.2849,25.2849,2060800.0],["2019-08-20",25.473,25.5125,25.2942,25.4033,2681600.0],["2019-08-21",25.545,25.545,25.3824,25.394,3492000.0],["2019-08-22",25.0619,25.0805,24.4512,24.4674,5860800.0],["2019-08-23",24.7926,25.1595,24.5557,24.6486,9108000.0],["2019-08-26",25.3244,25.3546,24.7926,24.8483,8740800.0],["2019-08-27",24.918,25.2106,24.9156,25.0805,5365600.0],["2019-08-28",25.0039,25.0039,24.6973,24.8344,2671600.0],["2019-08-29",24.7577,24.9203,24.6625,24.8344,2086000.0],["2019-08-30",25.041,25.1897,24.9691,25.0341,3070000.0],["2019-09-03",24.7647,24.7879,24.3722,24.3862,3032800.0],["2019-09-04",24.8297,24.8297,24.4605,24.4628,6520800.0],["2019-09-05",24.6184,24.6997,23.9055,24.0518,9155600.0],["2019-09-06",24.1493,24.5185,24.1493,24.2236,6529200.0],["2019-09-09",24.2329,24.5603,24.1516,24.2282,3858400.0],["2019-09-10",24.3095,24.3095,23.9728,24.0889,2813600.0],["2019-09-11",24.2631,24.4349,24.1632,24.3838,5760800.0],["2019-09-12",24.6602,24.6904,24.3026,24.3653,5562000.0],["2019-09-13",24.5,24.6346,24.3258,24.3769,3209200.0],["2019-09-16",24.1679,24.2886,24.0076,24.1168,2804000.0],["2019-09-17",23.9194,24.2282,23.8149,24.1191,1984400.0],["2019-09-18",23.9194,24.0912,23.7266,23.8985,2435200.0],["2019-09-19",23.8056,24.0378,23.6988,23.8149,2855200.0],["2019-09-20",26.028,26.237,25.8956,26.0512,12396000.0],["2019-09-23",27.1706,27.5143,26.8129,27.4864,9363200.0],["2019-09-24",27.3099,27.5352,26.8663,26.8965,7174400.0],["2019-09-25",26.7061,26.7154,26.3415,26.7084,9768400.0],["2019-09-26",27.282,27.6025,27.0963,27.4121,5894000.0],["2019-09-27",27.7465,27.7511,26.8408,27.0545,5215600.0],["2019-09-30",26.8501,26.9383,26.3717,26.4971,4005600.0],["2019-10-01",26.6736,26.72,26.3067,26.669,3034600.0],["2019-10-02",26.3671,26.4739,26.1581,26.2277,3509200.0],["2019-10-03",26.3438,26.7711,26.2277,26.7618,3571400.0],["2019-10-04",25.9398,26.0094,25.3871,25.6472,5815200.0],["2019-10-07",25.5125,25.9351,25.4753,25.9212,4367600.0],["2019-10-08",25.8422,25.9816,25.8004,25.9769,5071200.0],["2019-10-09",26.381,26.5621,26.3345,26.3717,2624200.0],["2019-10-10",26.1627,26.2091,25.8887,26.2045,3427000.0],["2019-10-11",26.2835,26.3996,25.949,26.028,2023000.0],["2019-10-14",25.9351,26.0001,25.7122,25.9212,1660400.0],["2019-10-15",26.107,26.5946,25.9072,26.4878,3346000.0],["2019-10-16",26.4367,26.7293,26.2602,26.6272,3310600.0],["2019-10-17",26.72,27.0452,26.72,26.799,2990200.0],["2019-10-18",26.864,26.9801,26.4599,26.5064,2287400.0],["2019-10-21",26.5993,27.3006,26.5343,27.2217,2391800.0],["2019-10-22",27.3656,27.5886,27.2402,27.3006,3103000.0],["2019-10-23",27.3563,27.5793,27.3192,27.5746,3668000.0],["2019-10-24",27.5561,27.844,27.4817,27.8347,4152000.0],["2019-10-25",27.714,28.0437,27.5793,27.9137,4344800.0],["2019-10-28",28.0948,28.2435,27.8905,27.909,2858000.0],["2019-10-29",27.9416,28.3178,27.9416,28.2156,3093600.0],["2019-10-30",28.2156,28.4525,28.0902,28.4385,3067400.0],["2019-10-31",28.2435,28.4432,28.1784,28.3735,4307400.0],["2019-11-01",28.6568,28.6893,28.3271,28.5964,3117000.0],["2019-11-04",28.5964,28.7126,28.3596,28.629,2328200.0],["2019-11-05",28.68,28.7729,28.2992,28.3271,4101000.0],["2019-11-06",28.4803,28.8844,28.2667,28.8472,2155800.0],["2019-11-07",29.1677,29.2653,28.8751,28.9216,1873400.0],["2019-11-08",28.8565,28.9819,28.6754,28.7079,2239400.0],["2019-11-11",28.7544,28.9819,28.7079,28.7265,1150000.0],["2019-11-12",28.7544,28.9076,28.5825,28.5964,2035000.0],["2019-11-13",28.471,28.7404,28.3642,28.5639,1923200.0],["2019-11-14",28.5639,28.889,28.5361,28.838,2657000.0],["2019-11-15",28.9355,29.0191,28.6661,28.7776,1807000.0],["2019-11-18",28.7033,28.7404,28.4757,28.5128,2121600.0],["2019-11-19",28.5686,28.6197,28.3874,28.5268,2489200.0],["2019-11-20",28.4432,28.8426,28.4432,28.6893,2076600.0],["2019-11-21",28.7497,28.8008,28.5314,28.6522,3403400.0],["2019-11-22",28.5639,28.7544,28.5082,28.615,1560200.0],["2019-11-25",28.7962,29.0098,28.7776,28.9773,3342400.0],["2019-11-26",28.8472,29.1538,28.8426,29.1352,1859400.0],["2019-11-27",29.1306,29.4789,29.0144,29.4417,2024800.0],["2019-11-29",29.0516,29.0516,28.4896,28.68,1877000.0],["2019-12-02",28.7126,28.7962,28.5221,28.7822,2190800.0],["2019-12-03",28.5035,28.7218,28.4292,28.615,1780200.0],["2019-12-04",28.7358,29.0748,28.7358,28.9726,2816800.0],["2019-12-05",28.903,29.033,28.7033,28.9959,2298400.0],["2019-12-06",28.9819,28.9866,28.5918,28.9773,2465800.0],["2019-12-09",28.9355,29.0052,28.7729,28.9355,1915000.0],["2019-12-10",29.0981,29.3628,29.0191,29.2513,3054000.0],["2019-12-11",29.2513,29.3535,29.0516,29.3489,2419600.0],["2019-12-12",29.6229,29.7065,29.4092,29.465,1960200.0],["2019-12-13",29.5904,29.7251,29.4417,29.4696,2430000.0],["2019-12-16",29.3535,29.465,29.0423,29.3814,2267400.0],["2019-12-17",29.674,29.9573,29.6415,29.8969,3836200.0],["2019-12-18",30.1895,30.366,29.9991,30.0734,2743000.0],["2019-12-19",29.9991,30.1013,29.7808,29.7947,2063200.0],["2019-12-20",30.1013,30.1152,29.8551,29.9108,1942200.0],["2019-12-23",29.9155,29.9526,29.5579,29.6182,1988200.0],["2019-12-24",29.4696,29.6554,29.3907,29.6229,950200.0],["2019-12-26",29.256,29.5579,29.2281,29.3999,1407400.0],["2019-12-27",29.5579,29.5811,29.2467,29.3117,1466600.0],["2019-12-30",29.5021,29.5857,29.1631,29.2327,1960400.0],["2019-12-31",29.177,29.4464,29.1352,29.4325,1028600.0],["2020-01-02",29.66,29.8133,29.3999,29.5857,2231400.0],["2020-01-03",29.2281,29.3024,28.7776,28.8008,2983400.0],["2020-01-06",28.3317,28.4757,28.0391,28.2899,4646000.0],["2020-01-07",28.4617,28.55,28.1877,28.1877,2456800.0],["2020-01-08",28.197,28.6243,28.1924,28.4896,3488200.0],["2020-01-09",28.8194,29.047,28.7822,29.0377,2912000.0],["2020-01-10",29.1259,29.1724,28.7404,28.7497,2444800.0],["2020-01-13",29.1445,29.3256,29.0052,29.1909,3452400.0],["2020-01-14",29.1909,29.3674,29.0423,29.1724,2022400.0],["2020-01-15",29.2235,29.3256,28.8658,29.0098,1926400.0],["2020-01-16",29.1724,29.1724,28.6057,28.629,3442600.0],["2020-01-17",28.6568,28.7311,28.4943,28.6754,2312200.0],["2020-01-21",28.3085,28.3085,27.3889,27.4446,5364800.0],["2020-01-22",27.6768,27.8533,27.3099,27.3563,4498600.0],["2020-01-23",27.44,27.5282,27.2402,27.282,3013200.0],["2020-01-24",27.5653,27.858,27.4074,27.5096,3098200.0],["2020-01-27",27.087,27.1102,26.8965,26.9662,2162800.0],["2020-01-28",27.0312,27.1381,26.6922,26.9383,3335000.0],["2020-01-29",27.1891,27.1891,26.8547,26.9894,4522200.0],["2020-01-30",26.8036,26.864,26.5668,26.7479,3017600.0],["2020-01-31",26.6318,26.7572,26.446,26.6039,4714000.0],["2020-02-03",26.5714,26.8036,26.5064,26.734,3488000.0],["2020-02-04",27.1799,27.6071,27.1752,27.3796,3540800.0],["2020-02-05",27.7651,27.7697,27.2542,27.3935,3519000.0],["2020-02-06",27.5793,27.6908,27.4632,27.6722,2065600.0],["2020-02-07",27.505,27.5979,27.2774,27.2913,1897400.0],["2020-02-10",27.2402,27.505,27.2402,27.3331,1264000.0],["2020-02-11",27.6164,28.0205,27.5096,27.6536,2359600.0],["2020-02-12",27.8533,27.9323,27.6397,27.779,1412400.0],["2020-02-13",27.7047,27.8951,27.4957,27.7418,2421000.0],["2020-02-14",27.3796,27.4028,27.1473,27.282,2075800.0],["2020-02-18",27.0173,27.3424,26.864,27.2867,2715000.0],["2020-02-19",27.3889,27.4121,27.0452,27.1427,2460800.0],["2020-02-20",26.9476,27.152,26.7526,26.9244,3225200.0],["2020-02-21",26.8454,26.9708,26.5575,26.7154,2373200.0],["2020-02-24",26.1813,26.4925,26.0745,26.2835,3728600.0],["2020-02-25",26.5854,26.6643,25.8701,25.8794,3904000.0],["2020-02-26",26.0605,26.3624,25.7261,25.7447,5098000.0],["2020-02-27",25.7679,25.9305,25.4614,25.5403,7544400.0],["2020-02-28",25.0945,25.61,24.7833,25.4753,6074200.0],["2020-03-02",24.9598,25.4149,24.9505,25.3824,4596000.0],["2020-03-03",25.3499,25.7075,24.7415,24.9505,6560000.0],["2020-03-04",24.6393,24.7461,24.4628,24.6068,6522400.0],["2020-03-05",24.486,24.565,23.8404,23.9147,7000000.0],["2020-03-06",23.5571,23.9705,23.362,23.8729,10095200.0],["2020-03-09",22.9022,23.2181,22.2938,22.8465,7100200.0],["2020-03-10",23.3528,23.5989,22.7397,23.5432,6564000.0],["2020-03-11",23.1298,23.3017,22.3681,22.4749,5265000.0],["2020-03-12",20.8029,21.1559,20.1805,20.7843,7883000.0],["2020-03-13",22.8047,23.3899,21.5228,22.1405,7462400.0],["2020-03-16",19.9715,21.1002,19.9204,20.0366,7592000.0],["2020-03-17",20.213,21.8061,20.213,21.7086,9271800.0],["2020-03-18",19.0194,19.4699,17.8954,19.1448,11992000.0],["2020-03-19",18.4388,18.5782,16.2884,16.8783,20136000.0],["2020-03-20",17.1848,17.4263,16.5346,16.6182,14496200.0],["2020-03-23",15.1737,15.327,13.7014,13.915,19557200.0],["2020-03-24",15.1319,16.3813,14.5792,15.3223,19305400.0],["2020-03-25",16.2002,17.4542,16.0376,17.1848,9404000.0],["2020-03-26",17.8861,19.312,17.8861,19.1448,11973800.0],["2020-03-27",18.2856,18.8847,17.2173,18.2577,10568800.0],["2020-03-30",17.6307,18.0301,17.0037,18.0022,7411600.0],["2020-03-31",18.1602,18.3459,17.6446,17.8629,6145000.0],["2020-04-01",16.9712,17.2498,16.5299,16.7482,5625200.0],["2020-04-02",16.7482,17.4588,16.6135,17.4495,6225400.0],["2020-04-03",17.1755,17.208,15.7264,16.0655,6550800.0],["2020-04-06",17.013,17.8908,16.8922,17.1616,9210200.0],["2020-04-07",18.267,18.3227,17.0919,17.1941,7135600.0],["2020-04-08",17.7468,18.1973,17.3148,18.0394,5246600.0],["2020-04-09",18.3924,19.3538,18.3506,18.9311,4986800.0],["2020-04-13",18.5782,18.7454,17.6539,18.4156,4068400.0],["2020-04-14",19.1587,19.2795,18.5457,19.0426,3538000.0],["2020-04-15",17.8536,18.1834,17.7003,17.9233,3988600.0],["2020-04-16",18.2623,18.3459,17.1569,17.5099,6521200.0],["2020-04-17",18.9683,19.2005,17.9837,18.5642,10269000.0],["2020-04-20",18.9544,19.6603,18.8336,19.2238,5742600.0],["2020-04-21",18.4156,18.7175,17.8536,18.0998,5437200.0],["2020-04-22",19.0101,19.0658,18.5549,18.9404,5100800.0],["2020-04-23",19.0426,19.4328,18.8893,18.9869,4468400.0],["2020-04-24",18.9126,18.9497,18.4388,18.5549,3514600.0],["2020-04-27",18.815,18.9219,18.5921,18.8522,4423400.0],["2020-04-28",19.4049,19.6789,18.9544,18.9683,4353800.0],["2020-04-29",20.2734,20.8633,20.1527,20.8586,6672400.0],["2020-04-30",20.8308,20.8308,19.8183,20.1341,4188400.0],["2020-05-01",19.6232,19.6557,19.233,19.5535,2804600.0],["2020-05-04",18.8197,19.024,18.5085,18.9033,4077200.0],["2020-05-05",18.8801,19.3492,18.8661,18.9311,2580000.0],["2020-05-06",19.3074,19.3631,18.9033,18.9219,2436600.0],["2020-05-07",18.9311,19.3352,18.6571,18.7221,4377000.0],["2020-05-08",19.2377,19.3538,18.6943,18.8522,5503600.0],["2020-05-11",18.6618,18.6711,17.8768,17.8908,8991600.0],["2020-05-12",18.3877,19.391,17.8583,18.7547,14820200.0],["2020-05-13",18.8661,18.8661,17.6121,17.64,13358800.0],["2020-05-14",17.352,17.8397,16.9572,17.4588,14604000.0],["2020-05-15",17.222,17.3288,16.8504,16.9247,11566000.0],["2020-05-18",17.0501,17.1802,16.9247,16.9665,14248600.0],["2020-05-19",17.0687,17.1058,16.5578,16.66,7780000.0],["2020-05-20",17.0594,17.6307,16.999,17.5424,5188800.0],["2020-05-21",17.4542,17.6678,17.2777,17.2777,5202600.0],["2020-05-22",16.9154,17.0594,16.8365,17.0548,3252000.0],["2020-05-26",17.5982,17.6957,17.3892,17.4635,7384600.0],["2020-05-27",18.4667,18.9962,18.2438,18.959,10260200.0],["2020-05-28",19.5117,19.5117,19.0705,19.0891,10674800.0],["2020-05-29",18.9451,19.5024,18.9404,19.4281,5800000.0],["2020-06-01",19.7207,20.0691,19.5349,19.7439,4632600.0],["2020-06-02",20.2595,20.7518,20.2038,20.7147,6765600.0],["2020-06-03",21.128,21.4346,21.0816,21.4067,7768400.0],["2020-06-04",21.2348,21.4671,20.8911,21.0769,7087200.0],["2020-06-05",22.1266,22.1312,21.6621,22.1127,6727200.0],["2020-06-08",21.7411,21.8293,21.2023,21.2859,5112200.0],["2020-06-09",20.7425,20.7518,20.2966,20.3756,6080000.0],["2020-06-10",20.5289,20.6125,20.213,20.2641,3649200.0],["2020-06-11",19.4792,19.5907,18.8615,18.9172,8031400.0],["2020-06-12",19.8322,20.0133,19.3724,19.6603,5021200.0],["2020-06-15",19.1448,19.6139,18.9451,19.4049,4541600.0],["2020-06-16",19.9715,20.1898,19.73,19.8415,3831600.0],["2020-06-17",19.8926,19.9715,19.7579,19.8415,3046200.0],["2020-06-18",20.2084,20.631,20.1573,20.3199,2839000.0],["2020-06-19",20.7286,20.9376,20.4824,20.7565,5223400.0],["2020-06-22",20.71,20.9562,20.6032,20.7704,3503800.0],["2020-06-23",21.1373,21.4717,21.063,21.1002,4906600.0],["2020-06-24",20.8075,20.8075,20.2734,20.4871,3233000.0],["2020-06-25",20.2456,21.3324,20.2456,21.2023,4962400.0],["2020-06-26",21.063,21.3649,20.8679,20.9422,4062000.0],["2020-06-29",21.207,21.2952,21.0026,21.1884,4298400.0],["2020-06-30",21.1466,21.193,20.8911,21.1141,3250000.0],["2020-07-01",21.4531,22.3913,21.402,22.2613,7593600.0],["2020-07-02",22.5167,22.6282,22.1266,22.1823,3255600.0],["2020-07-06",22.7861,22.9626,22.591,22.6747,2418600.0],["2020-07-07",22.7583,22.7768,22.1963,22.2566,3359000.0],["2020-07-08",22.382,22.6143,22.2195,22.5864,4019800.0],["2020-07-09",22.5864,22.6932,22.2984,22.5492,2757000.0],["2020-07-10",22.1219,22.4889,22.043,22.4749,2675200.0],["2020-07-13",22.0801,22.1638,21.7086,21.8386,4308600.0],["2020-07-14",21.2859,21.5414,21.1884,21.5042,3428800.0],["2020-07-15",21.69,22.0198,21.6436,21.7039,2656600.0],["2020-07-16",21.6064,21.7272,21.4764,21.5785,1616200.0],["2020-07-17",22.1127,22.1452,21.9547,21.9594,2460000.0],["2020-07-20",22.8326,24.068,22.7443,23.924,8268000.0],["2020-07-21",23.9055,24.2213,23.8915,24.1748,4225800.0],["2020-07-22",23.506,23.715,23.1716,23.2784,3391000.0],["2020-07-23",23.2645,23.5618,23.1855,23.2924,2349000.0],["2020-07-24",23.1716,23.3435,23.0091,23.3388,5168200.0],["2020-07-27",22.5074,22.8047,22.461,22.5492,5741800.0],["2020-07-28",22.3124,22.6236,22.2613,22.526,3707600.0],["2020-07-29",22.1823,22.6236,22.1823,22.6236,5859400.0],["2020-07-30",21.8619,22.187,21.8619,22.0755,4288600.0],["2020-07-31",21.7365,21.9362,21.4438,21.7132,5758400.0],["2020-08-03",21.2302,21.4113,21.0862,21.2534,5456800.0],["2020-08-04",21.9455,21.9455,21.3231,21.5089,3458800.0],["2020-08-05",21.5739,21.7225,21.4067,21.5553,2758000.0],["2020-08-06",21.6296,21.7039,21.4113,21.5089,2430400.0],["2020-08-07",21.5878,21.6111,21.3231,21.6111,2815800.0],["2020-08-10",21.8758,21.9408,21.3463,21.4299,2749600.0],["2020-08-11",21.9687,22.187,21.8479,21.8479,3198400.0],["2020-08-12",22.1591,22.2148,21.7225,21.899,2376000.0],["2020-08-13",21.6668,22.0476,21.5135,21.899,2675800.0],["2020-08-14",21.4485,21.8526,21.4299,21.6761,2601000.0],["2020-08-17",21.4578,21.5925,21.1605,21.3045,2944200.0],["2020-08-18",21.8293,22.1638,21.7875,22.0941,3712000.0],["2020-08-19",21.8758,22.1405,21.8526,21.9176,1733400.0],["2020-08-20",21.7272,22.2427,21.6854,22.1638,2060800.0],["2020-08-21",22.4331,22.5678,22.3124,22.4796,1649000.0],["2020-08-24",23.2088,23.2924,22.9533,23.088,3473400.0],["2020-08-25",23.2273,23.3156,22.9998,23.2645,1999400.0],["2020-08-26",23.3109,23.3388,22.9626,23.0927,2101200.0],["2020-08-27",22.8929,23.0555,22.7815,22.9487,3728800.0],["2020-08-28",23.3202,23.8126,23.2877,23.729,2542800.0],["2020-08-31",23.2134,23.3388,23.0369,23.0369,2214400.0],["2020-09-01",23.571,23.8776,23.4596,23.8126,2569200.0],["2020-09-02",23.7754,24.1145,23.6639,24.0401,2162800.0],["2020-09-03",23.8544,23.9891,23.4317,23.6361,2492400.0],["2020-09-04",23.6361,23.6964,22.9022,23.2691,2822600.0],["2020-09-08",23.0183,23.3017,22.9115,22.9765,3181000.0],["2020-09-09",23.0973,23.3481,23.0555,23.153,1829400.0],["2020-09-10",23.0741,23.2599,22.7675,22.8837,2754000.0],["2020-09-11",22.8929,22.944,22.6421,22.9115,2037000.0],["2020-09-14",22.6189,22.8093,22.5214,22.6747,2057800.0],["2020-09-15",23.023,23.1391,22.9347,22.9858,2097400.0],["2020-09-16",23.1066,23.5014,23.088,23.4364,2229600.0],["2020-09-17",23.153,23.3388,23.0509,23.3295,1532600.0],["2020-09-18",22.7211,22.8976,22.6236,22.7536,2278000.0],["2020-09-21",22.4146,22.4146,22.043,22.3356,2661400.0],["2020-09-22",22.1498,22.4656,22.0941,22.4192,2303400.0],["2020-09-23",22.5121,22.605,22.2845,22.331,2318600.0],["2020-09-24",21.8386,22.252,21.6529,22.1266,1962200.0],["2020-09-25",22.2659,22.6003,22.0755,22.5864,1758200.0],["2020-09-28",22.7118,22.8929,22.5307,22.5446,2499200.0],["2020-09-29",22.6561,22.8093,22.4842,22.7397,2992600.0],["2020-09-30",23.0323,23.4967,22.8558,23.2041,3494600.0],["2020-10-01",23.7104,24.1423,23.6872,24.0494,2460800.0],["2020-10-02",23.8915,24.2352,23.7243,24.0448,1976000.0],["2020-10-05",24.2631,24.565,24.2259,24.3931,2893000.0],["2020-10-06",24.9644,25.1316,24.7322,24.7508,2318400.0],["2020-10-07",25.1037,25.2663,25.0109,25.0573,1921000.0],["2020-10-08",25.4939,25.6843,25.0805,25.4753,3493800.0],["2020-10-09",26.1534,26.3253,26.0466,26.1116,2507800.0],["2020-10-12",25.545,26.0048,25.545,25.8933,1757200.0],["2020-10-13",25.4196,25.9026,25.3731,25.8747,2569400.0],["2020-10-14",26.0559,26.316,25.963,26.1999,1882400.0],["2020-10-15",25.2988,25.7679,25.2431,25.7308,2670000.0],["2020-10-16",26.3206,26.3392,25.8283,26.0094,2317000.0],["2020-10-19",26.3578,26.9198,26.2463,26.6597,4536600.0],["2020-10-20",27.0777,27.5979,27.0591,27.3563,5230000.0],["2020-10-21",27.4585,27.7929,27.296,27.7651,2547200.0],["2020-10-22",27.5607,27.9369,27.4957,27.8765,3906200.0],["2020-10-23",27.7093,28.0437,27.7093,28.0344,2427800.0],["2020-10-26",27.6257,27.7047,27.5375,27.6118,3056200.0],["2020-10-27",27.9741,27.9741,27.635,27.8208,4482400.0],["2020-10-28",27.3331,27.3749,27.0266,27.2031,6491400.0],["2020-10-29",26.7851,26.8547,26.5482,26.7526,3669200.0],["2020-10-30",26.7758,26.7758,26.4089,26.6782,2399800.0],["2020-11-02",26.9244,27.5839,26.9012,27.4214,3989000.0],["2020-11-03",27.8858,28.1273,27.6815,27.9369,4036400.0],["2020-11-04",28.1366,28.6475,28.0437,28.5361,2267000.0],["2020-11-05",28.5175,28.9912,28.4571,28.9494,2389800.0],["2020-11-06",29.3071,29.7111,28.9355,29.4696,4172800.0],["2020-11-09",31.0673,31.5922,30.928,31.007,4162200.0],["2020-11-10",30.9605,31.4389,30.8862,31.267,3389000.0],["2020-11-11",31.007,31.007,30.589,30.8816,3077000.0],["2020-11-12",30.6679,30.9698,30.157,30.9326,3601200.0],["2020-11-13",31.1138,31.5736,30.8955,31.5457,3429200.0],["2020-11-16",32.0706,32.1634,31.8198,31.9173,2050400.0],["2020-11-17",32.0241,32.2656,31.764,31.8987,2482400.0],["2020-11-18",32.182,32.2238,31.137,31.1927,4145200.0],["2020-11-19",30.9744,31.0488,30.7701,30.9419,2747000.0],["2020-11-20",31.216,31.2949,30.7422,30.8862,2763800.0],["2020-11-23",31.1974,31.2763,30.784,30.9373,1742200.0],["2020-11-24",31.9173,32.5118,31.829,32.3214,3879600.0],["2020-11-25",31.5457,31.908,31.4853,31.6804,3226000.0],["2020-11-27",32.2238,32.2238,31.425,31.4993,2343200.0],["2020-11-30",31.4296,32.0984,31.281,32.0473,2842800.0],["2020-12-01",32.4282,32.8601,32.3446,32.6186,2502200.0],["2020-12-02",32.2006,32.4839,32.0566,32.3864,2040400.0],["2020-12-03",31.8151,31.8662,31.3553,31.5968,2497400.0],["2020-12-04",31.9777,32.0148,31.2624,31.3507,4198200.0],["2020-12-07",31.1602,31.411,31.1509,31.2717,3530600.0],["2020-12-08",31.2345,31.5504,31.1834,31.2949,1926200.0],["2020-12-09",31.9498,32.0009,30.9698,31.3274,3180000.0],["2020-12-10",30.9187,31.4482,30.5843,31.3367,2795200.0],["2020-12-11",31.202,31.6479,31.0023,31.007,3877400.0],["2020-12-14",31.0116,31.4946,30.8072,30.9326,3664800.0],["2020-12-15",31.3321,31.9637,31.1881,31.9498,3455600.0],["2020-12-16",31.9637,32.2052,31.6897,32.117,2901000.0],["2020-12-17",32.6279,32.953,32.405,32.6744,3798800.0],["2020-12-18",32.0473,32.7161,31.9684,32.7161,3400000.0],["2020-12-21",31.5318,31.7687,31.2949,31.7454,3332200.0],["2020-12-22",31.8569,31.9451,31.5132,31.7779,1441400.0],["2020-12-23",31.987,32.2889,31.9544,32.0798,1093000.0],["2020-12-24",32.5257,32.5489,32.1216,32.3028,619400.0],["2020-12-28",32.6325,32.7951,32.3353,32.7905,1550800.0],["2020-12-29",33.0088,33.162,32.8323,32.8462,1355600.0],["2020-12-30",33.1063,33.6172,33.0924,33.4407,2218400.0],["2020-12-31",33.6451,33.6451,33.3292,33.5615,1621400.0],["2021-01-04",33.5754,33.5754,32.326,32.5118,2473000.0],["2021-01-05",32.9577,33.2921,32.8787,33.227,1278000.0],["2021-01-06",33.2038,33.4407,32.7812,32.8741,2623600.0],["2021-01-07",32.9066,33.5707,32.8694,33.4221,2472600.0],["2021-01-08",33.6776,33.8633,33.4453,33.8633,1663000.0],["2021-01-11",33.6729,34.0724,33.4268,34.0073,2112000.0],["2021-01-12",34.4996,34.7876,34.3417,34.7458,2065600.0],["2021-01-13",34.4996,35.1499,34.1792,35.1406,2916600.0],["2021-01-14",35.1313,35.2521,34.8944,35.1452,2105400.0],["2021-01-15",35.0942,35.2242,34.5879,34.7783,3444400.0],["2021-01-19",35.3542,35.3542,34.4671,34.7923,4534800.0],["2021-01-20",34.7365,34.9687,34.5972,34.9269,1695200.0],["2021-01-21",34.6808,34.7458,33.9748,34.1095,2787600.0],["2021-01-22",33.4779,34.4904,33.4082,34.4857,2202000.0],["2021-01-25",34.6854,34.8294,34.1142,34.221,3005000.0],["2021-01-26",33.9562,34.1745,33.6961,33.8123,3388800.0],["2021-01-27",32.8462,32.9437,31.9498,31.973,4609600.0],["2021-01-28",32.182,33.4779,32.0891,33.4407,9014800.0],["2021-01-29",33.1527,33.4964,32.823,33.4871,5107800.0],["2021-02-01",35.2103,36.4132,35.1824,36.2274,5029800.0],["2021-02-02",37.8066,37.9366,36.6919,37.1935,3934600.0],["2021-02-03",37.1238,37.7183,37.0356,37.2724,3288800.0],["2021-02-04",37.2724,37.2724,36.7708,37.0402,2064000.0],["2021-02-05",37.3189,38.0713,37.1703,38.062,2251400.0],["2021-02-08",37.8902,38.3732,37.8902,38.3175,3014600.0],["2021-02-09",38.0434,38.1828,37.7508,37.8391,1879800.0],["2021-02-10",37.8669,38.0063,37.4489,37.5047,2778800.0],["2021-02-11",37.5186,37.723,37.2492,37.6254,3266800.0],["2021-02-12",37.9366,38.6704,37.8344,38.5683,2087400.0],["2021-02-16",39.3393,39.3393,38.3546,38.5822,2675200.0],["2021-02-17",38.0109,38.0249,37.5929,37.997,2076400.0],["2021-02-18",37.5511,37.9505,37.5465,37.8298,1798400.0],["2021-02-19",37.5372,38.5822,37.5372,38.415,3754600.0],["2021-02-22",37.9784,38.0016,37.147,37.2028,2521800.0],["2021-02-23",36.9287,37.356,36.4132,37.096,2595800.0],["2021-02-24",38.1549,38.6101,37.8669,38.3175,3649400.0],["2021-02-25",38.4522,38.8284,37.9831,37.9924,3261400.0],["2021-02-26",36.4457,36.9334,35.9766,36.7569,2380600.0],["2021-03-01",37.5883,38.2432,37.4675,38.1503,2185800.0],["2021-03-02",38.1595,38.703,38.0295,38.4568,3004600.0],["2021-03-03",38.9305,38.9816,37.8112,38.3221,2156200.0],["2021-03-04",38.1596,38.6286,37.1796,37.7741,3526400.0],["2021-03-05",38.1642,38.3035,37.161,38.2153,3175800.0],["2021-03-08",37.8344,38.2571,37.5232,37.709,2974000.0],["2021-03-09",38.0249,38.9538,38.0249,38.6705,4440200.0],["2021-03-10",38.285,38.9166,38.285,38.545,1957200.0],["2021-03-11",38.8562,39.0141,38.5636,38.898,2327800.0],["2021-03-12",38.2571,38.3407,37.4629,37.514,2337200.0],["2021-03-15",37.3468,37.5558,36.9473,37.5372,1517200.0],["2021-03-16",37.5279,38.5776,37.4814,38.2385,3432000.0],["2021-03-17",37.2678,37.2864,36.5711,37.017,3716200.0],["2021-03-18",36.9241,36.9241,36.0045,36.1345,2786400.0],["2021-03-19",36.4178,36.7058,36.0463,36.1345,5114000.0],["2021-03-22",36.1856,36.6222,35.7583,36.3668,2539000.0],["2021-03-23",36.7569,37.1563,36.4689,36.7708,1903000.0],["2021-03-24",36.6919,36.7383,36.1392,36.2553,2660000.0],["2021-03-25",35.8977,36.4039,35.6422,36.3203,2346400.0],["2021-03-26",37.1145,37.5465,36.2274,36.9055,2326000.0],["2021-03-29",36.4039,36.7383,36.2971,36.599,1488000.0],["2021-03-30",37.1935,37.723,37.1145,37.5743,1898800.0],["2021-03-31",36.5433,36.5851,35.7212,36.0834,5524000.0],["2021-04-01",35.9255,36.2924,35.7955,36.1067,3422000.0],["2021-04-05",35.6097,35.7165,35.0245,35.2242,1942600.0],["2021-04-06",35.3124,35.3496,34.9037,35.0338,2877200.0],["2021-04-07",35.0152,35.0198,34.4439,34.6436,2217800.0],["2021-04-08",34.7644,34.8341,34.2535,34.4996,2954800.0],["2021-04-09",34.365,34.3742,33.6218,34.2581,3287400.0],["2021-04-12",32.6279,32.8694,31.9591,32.0055,5811000.0],["2021-04-13",32.8369,32.9159,32.0566,32.1449,4145600.0],["2021-04-14",32.6929,32.8926,32.4839,32.7579,3467200.0],["2021-04-15",33.3524,33.371,33.0134,33.2131,6489200.0],["2021-04-16",33.3989,33.4453,33.1434,33.3524,2815800.0],["2021-04-19",32.8416,32.8416,31.6386,31.699,5606400.0],["2021-04-20",31.7129,32.0798,31.5829,31.8337,6321600.0],["2021-04-21",31.6758,31.9034,31.4575,31.8058,2960600.0],["2021-04-22",32.9762,32.9762,32.1495,32.1727,3256600.0],["2021-04-23",32.2424,32.405,32.1263,32.247,1912200.0],["2021-04-26",32.679,33.0506,32.2285,33.032,3981800.0],["2021-04-27",33.7054,33.8308,33.1852,33.4871,4454800.0],["2021-04-28",33.7937,34.6669,33.5336,34.4718,5473600.0],["2021-04-29",34.5647,34.6436,33.5289,33.9655,2963600.0],["2021-04-30",33.1016,33.227,32.47,32.6418,3749400.0],["2021-05-03",32.8369,32.9019,32.1681,32.4142,4086000.0],["2021-05-04",31.9684,32.1727,31.8151,32.1356,2531600.0],["2021-05-05",32.7998,32.8044,32.391,32.4375,3447400.0],["2021-05-06",32.5536,32.8276,32.3817,32.7672,2941200.0],["2021-05-07",32.9019,33.4686,32.7765,33.1574,2101000.0],["2021-05-10",33.3478,33.4407,32.2796,32.2796,2987200.0],["2021-05-11",31.9498,32.2656,31.8615,32.1402,3713400.0],["2021-05-12",32.0009,32.2053,31.7501,31.7919,1741600.0],["2021-05-13",31.9637,32.4468,31.8662,32.2842,1600800.0],["2021-05-14",32.5211,32.5536,31.9451,32.5489,1837600.0],["2021-05-17",33.1852,33.385,32.9484,33.2781,3329600.0],["2021-05-18",33.8866,34.6436,33.8401,34.365,3017000.0],["2021-05-19",33.9516,34.2814,33.6033,34.1606,2522200.0],["2021-05-20",33.9795,34.3092,33.8262,34.0863,2306600.0],["2021-05-21",34.8573,35.6561,34.7505,35.5029,4021600.0],["2021-05-24",35.331,35.8419,35.057,35.0756,2821400.0],["2021-05-25",34.6483,34.7319,33.9052,33.9098,4384800.0],["2021-05-26",34.2024,34.4207,33.998,34.351,2098800.0],["2021-05-27",34.5507,35.1685,34.43,35.1267,2115400.0],["2021-05-28",35.2799,35.7304,35.2799,35.5447,2087000.0],["2021-06-01",35.6283,35.684,35.0709,35.3124,1692600.0],["2021-06-02",35.345,35.7351,35.2567,35.4936,1978200.0],["2021-06-03",35.5772,35.9673,35.4843,35.6561,1470600.0],["2021-06-04",35.5772,35.6979,35.396,35.6887,723600.0],["2021-06-07",35.5632,35.7955,35.5586,35.7258,981400.0],["2021-06-08",35.5307,35.763,35.4379,35.7397,1780800.0],["2021-06-09",35.6004,36.0509,35.5122,35.8791,2329200.0],["2021-06-10",35.8744,35.972,35.5307,35.8744,1696800.0],["2021-06-11",35.958,36.037,35.7305,35.9766,1358600.0],["2021-06-14",35.5447,35.8419,35.4843,35.6329,2161200.0],["2021-06-15",35.7862,35.9859,35.2799,35.9209,2145800.0],["2021-06-16",35.972,35.972,34.5554,34.7319,3747600.0],["2021-06-17",34.9409,35.0523,34.5925,34.5925,2772800.0],["2021-06-18",34.8851,34.9827,34.5275,34.5647,1646200.0],["2021-06-21",34.8433,35.1267,34.5136,34.9316,2054400.0],["2021-06-22",34.7783,34.9595,34.5925,34.7272,1693400.0],["2021-06-23",34.9177,35.0338,34.4068,34.5507,4439600.0],["2021-06-24",34.8341,35.4146,34.7087,34.7087,2710600.0],["2021-06-25",35.0198,35.1963,34.7505,34.7876,2984600.0],["2021-06-28",34.9568,35.1106,34.6072,34.6538,2864000.0],["2021-06-29",34.7377,34.9382,34.4115,34.4301,3061800.0],["2021-06-30",34.3742,34.3742,34.0246,34.0806,3601000.0],["2021-07-01",34.1411,34.4115,33.5539,33.7077,10011400.0],["2021-07-02",33.8242,34.1132,33.6797,34.0945,1094600.0],["2021-07-06",34.9475,34.9475,34.4627,34.6958,4092000.0],["2021-07-07",34.9009,34.9475,34.4301,34.5933,2058000.0],["2021-07-08",34.0899,34.2297,33.7916,34.1784,2789400.0],["2021-07-09",34.0712,34.4161,33.8568,34.2716,3249000.0],["2021-07-12",33.992,34.1505,33.6704,34.1411,2485800.0],["2021-07-13",34.2623,34.4627,33.9034,34.0712,1949200.0],["2021-07-14",34.3136,34.556,34.1644,34.5,1478400.0],["2021-07-15",34.6445,35.0687,34.5746,34.9521,1671400.0],["2021-07-16",34.9428,35.0454,34.7238,34.7657,1316000.0],["2021-07-19",33.8335,33.8522,32.2442,32.2628,3947200.0],["2021-07-20",32.5491,32.7035,32.0485,32.4415,2802200.0],["2021-07-21",32.5257,32.9468,32.3386,32.8766,1682400.0],["2021-07-22",33.1246,33.2135,32.4602,32.5585,1983600.0],["2021-07-23",32.7784,32.7784,32.4556,32.6848,1637200.0],["2021-07-26",32.6567,32.9375,32.6053,32.9234,1935000.0],["2021-07-27",32.7971,32.9562,32.3901,32.6474,1735200.0],["2021-07-28",32.4602,33.0217,32.3292,32.8907,2180800.0],["2021-07-29",33.031,33.5082,32.9749,33.3305,2334600.0],["2021-07-30",33.2883,33.4147,32.9749,33.017,1252600.0],["2021-08-02",33.1948,33.3913,33.0451,33.0965,1502400.0],["2021-08-03",33.555,33.789,33.1152,33.7469,2874400.0],["2021-08-04",33.8872,34.4533,33.6439,34.3551,3797800.0],["2021-08-05",34.5797,34.9212,34.3738,34.5141,1669200.0],["2021-08-06",34.9867,35.4967,34.5235,34.603,1697000.0],["2021-08-09",34.837,35.3329,34.72,35.1645,1455200.0],["2021-08-10",35.361,35.4171,35.0054,35.258,1658000.0],["2021-08-11",35.3048,35.3657,34.7995,35.099,1534200.0],["2021-08-12",35.0662,35.2206,34.8838,35.1364,1412000.0],["2021-08-13",35.6791,35.9411,35.5809,35.8335,2339600.0],["2021-08-16",35.6791,35.7446,34.7995,35.1972,2824400.0],["2021-08-17",34.9259,35.8195,34.8884,35.768,3235000.0],["2021-08-18",35.6651,35.7961,35.127,35.1364,2776600.0],["2021-08-19",34.9446,35.4733,34.8042,35.2721,2024000.0],["2021-08-20",35.5388,35.9271,35.3703,35.9037,2147600.0],["2021-08-23",35.9973,36.4932,35.9692,36.1891,3736000.0],["2021-08-24",36.816,36.8675,36.1423,36.395,2602400.0],["2021-08-25",36.4792,36.7599,36.278,36.7178,4353000.0],["2021-08-26",36.6008,36.6803,36.1189,36.1423,1819400.0],["2021-08-27",36.3201,36.6476,36.1751,36.4604,2214400.0],["2021-08-30",36.6803,36.9143,36.4838,36.5681,3847200.0],["2021-08-31",37.078,37.1435,36.5727,36.6382,3306000.0],["2021-09-01",36.8909,36.9657,36.6429,36.8909,4894800.0],["2021-09-02",36.9657,37.0406,36.5213,36.6102,5279000.0],["2021-09-03",36.3107,36.554,35.8476,35.8569,2335200.0],["2021-09-07",35.9084,36.3762,35.7633,36.0721,4312400.0],["2021-09-08",36.1189,36.2125,35.7633,35.8943,1838800.0],["2021-09-09",36.03,36.03,35.4639,35.4779,4515000.0],["2021-09-10",35.5809,35.7119,35.2861,35.3002,1443200.0],["2021-09-13",35.651,35.8897,35.0335,35.1832,4566800.0],["2021-09-14",35.2487,35.5294,34.6077,34.6639,4756600.0],["2021-09-15",34.9399,34.982,34.21,34.4627,4244400.0],["2021-09-16",34.6545,35.0896,34.6545,35.0522,5715600.0],["2021-09-17",35.1645,35.2908,34.6077,34.7153,2421200.0],["2021-09-20",33.9855,34.2475,33.7328,34.0837,3380400.0],["2021-09-21",34.1633,34.1679,33.817,33.9434,2339200.0],["2021-09-22",33.7422,34.2054,33.7422,34.0276,2379200.0],["2021-09-23",34.5001,34.7481,34.4159,34.6124,3772000.0],["2021-09-24",35.0054,35.099,34.458,34.458,2111600.0],["2021-09-27",34.8136,34.9399,34.7387,34.8276,5473400.0],["2021-09-28",34.575,34.9305,33.5925,33.6907,3020600.0],["2021-09-29",33.8264,34.3925,33.7609,34.2662,4006200.0],["2021-09-30",34.2662,34.5282,33.7562,34.196,3633600.0],["2021-10-01",34.196,34.5141,33.9246,34.4861,4736000.0],["2021-10-04",34.3083,34.4533,33.7047,34.0042,1649200.0],["2021-10-05",34.1539,34.4627,34.0697,34.2755,2029200.0],["2021-10-06",34.3317,34.3364,33.817,34.1539,1861200.0],["2021-10-07",34.2755,34.5422,34.1632,34.4393,2596000.0],["2021-10-08",34.3644,34.3878,34.0089,34.0135,1380000.0],["2021-10-11",34.4674,34.4814,33.8685,33.9667,5481200.0],["2021-10-12",33.9527,34.6685,33.9527,34.4674,5426600.0],["2021-10-13",34.8136,34.8136,34.3925,34.6966,4546000.0],["2021-10-14",35.5107,35.5668,35.2206,35.4078,4385200.0],["2021-10-15",35.6651,35.754,35.2721,35.4452,4268200.0],["2021-10-18",35.0943,35.7212,35.0662,35.6978,5295400.0],["2021-10-19",35.9411,36.6944,35.8101,36.6804,4954200.0],["2021-10-20",36.6055,36.671,36.2172,36.292,2333600.0],["2021-10-21",36.1797,36.4792,36.0441,36.3528,1766400.0],["2021-10-22",36.4932,36.4932,36.0908,36.278,1437400.0],["2021-10-25",36.3107,36.3248,35.8522,35.8756,5058400.0],["2021-10-26",35.9832,36.1236,35.4124,35.4171,1936800.0],["2021-10-27",35.3002,35.506,34.837,35.1411,2101800.0],["2021-10-28",34.3878,34.7855,34.1071,34.7668,3177200.0],["2021-10-29",34.2802,34.5375,33.5036,33.6439,4409600.0],["2021-11-01",34.3317,34.6124,33.9668,34.0837,3195200.0],["2021-11-02",33.9901,34.1586,33.5971,33.7141,3724000.0],["2021-11-03",33.7141,33.9013,33.2743,33.8358,2903600.0],["2021-11-04",33.6907,33.8919,33.1948,33.293,3125400.0],["2021-11-05",33.3726,33.4381,33.1807,33.2275,4168800.0],["2021-11-08",33.4053,33.7094,33.3258,33.6767,5144800.0],["2021-11-09",33.4989,33.8124,33.4615,33.7375,2580200.0],["2021-11-10",33.5129,33.5457,33.265,33.4147,2589000.0],["2021-11-11",33.424,33.5082,33.2462,33.3819,1658000.0],["2021-11-12",33.3398,33.8217,33.2743,33.5691,2079400.0],["2021-11-15",33.6112,33.8451,33.1995,33.2088,1340200.0],["2021-11-16",33.2556,33.2556,32.755,32.9328,2878800.0],["2021-11-17",32.7831,32.9655,32.3713,32.9515,2641600.0],["2021-11-18",32.8626,33.6673,32.8486,33.6673,4449600.0],["2021-11-19",33.4427,33.7375,33.41,33.6767,2950200.0],["2021-11-22",33.1527,33.1714,31.852,32.0111,3372400.0],["2021-11-23",32.5866,33.003,32.3994,32.5819,3856000.0],["2021-11-24",32.5725,32.61,32.1281,32.4696,1744600.0],["2021-11-26",31.459,31.6228,31.1175,31.2906,2347000.0],["2021-11-29",31.6228,31.9549,31.3935,31.4169,4393800.0],["2021-11-30",31.2906,31.3467,30.5701,30.6309,4055000.0],["2021-12-01",31.3795,31.7117,30.949,31.0192,5481000.0],["2021-12-02",31.4684,31.5713,31.1455,31.4216,3868200.0],["2021-12-03",31.2344,31.6742,30.8508,31.0052,2670200.0],["2021-12-06",30.9256,31.1689,30.7572,30.8227,1922800.0],["2021-12-07",31.3374,31.9269,31.211,31.4871,4004000.0],["2021-12-08",31.6883,32.0017,31.4497,31.5666,3692600.0],["2021-12-09",31.1783,31.4075,30.7245,30.7245,3025200.0],["2021-12-10",30.8508,30.9444,30.4204,30.5701,2453200.0],["2021-12-13",30.5794,30.8134,30.411,30.4578,4574000.0],["2021-12-14",30.3408,30.9397,30.2145,30.2753,2387000.0],["2021-12-15",30.4952,30.528,29.4238,30.0274,4850800.0],["2021-12-16",30.1771,30.7853,30.1771,30.4718,3023200.0],["2021-12-17",29.9899,30.0554,29.4051,29.6577,2118800.0],["2021-12-20",29.0402,29.1103,28.7033,28.9934,2411200.0],["2021-12-21",29.3209,29.756,29.2694,29.5408,1870800.0],["2021-12-22",29.508,29.9525,29.363,29.7139,2324600.0],["2021-12-23",29.5829,29.8215,29.5221,29.5922,1009600.0],["2021-12-27",29.7466,30.0695,29.5922,29.9478,1199400.0],["2021-12-28",30.0274,30.2519,29.8402,30.0086,1351000.0],["2021-12-29",29.8449,29.9431,29.6016,29.887,1643200.0],["2021-12-30",30.2285,30.5607,30.004,30.2753,2299000.0],["2021-12-31",30.5888,30.6824,30.1911,30.4438,2161200.0],["2022-01-03",31.3748,31.8801,30.8695,31.1221,3080400.0],["2022-01-04",31.5526,31.9362,31.1877,31.4918,2290600.0],["2022-01-05",32.2403,32.4556,31.4543,31.459,2167800.0],["2022-01-06",31.4964,31.8988,31.1409,31.8614,2854000.0],["2022-01-07",32.0813,33.0965,31.852,33.0263,5004400.0],["2022-01-10",33.0357,33.4755,32.5023,33.3726,5424600.0],["2022-01-11",33.3819,33.6814,33.1386,33.555,3287800.0],["2022-01-12",33.2977,33.7001,33.2228,33.555,2700000.0],["2022-01-13",33.0544,33.1948,32.7456,32.9468,2325600.0],["2022-01-14",32.6801,33.7796,32.6661,33.5597,3166800.0],["2022-01-18",33.1246,33.4661,32.8298,33.1714,4606600.0],["2022-01-19",33.1152,33.2696,32.5538,32.8205,3061800.0],["2022-01-20",32.7831,33.3305,32.4556,32.5538,2998800.0],["2022-01-21",33.0404,33.1059,32.1187,32.2497,3299000.0],["2022-01-24",31.1783,31.5713,30.4905,31.5619,5116800.0],["2022-01-25",31.707,31.7538,30.6496,31.5058,3189600.0],["2022-01-26",31.8754,31.9222,30.5467,30.8742,2958600.0],["2022-01-27",30.8976,30.8976,30.0788,30.3081,4354400.0],["2022-01-28",30.2706,30.6636,29.9431,30.6262,2243200.0],["2022-01-31",30.935,32.1889,30.935,32.1093,3388800.0],["2022-02-01",31.8193,32.1514,31.5339,32.1327,2922200.0],["2022-02-02",32.8252,32.8252,32.2403,32.6006,2198000.0],["2022-02-03",32.0579,32.4836,31.9316,32.1514,2132800.0],["2022-02-04",32.1748,32.5538,31.8801,32.2216,1364600.0],["2022-02-07",31.3233,31.7257,30.9771,31.5245,2237800.0],["2022-02-08",31.2953,31.7163,31.2344,31.5198,3891800.0],["2022-02-09",31.9362,32.6895,31.8988,32.5023,3324400.0],["2022-02-10",32.2497,32.5538,31.5666,31.6134,4653000.0],["2022-02-11",31.8146,32.0298,30.8695,31.1455,3965000.0],["2022-02-14",30.6496,31.1362,30.6496,30.8508,2601800.0],["2022-02-15",32.0345,32.3386,31.8567,31.969,2055000.0],["2022-02-16",31.6602,31.8099,31.3608,31.59,1919200.0],["2022-02-17",31.2532,31.459,30.6917,30.8602,2889800.0],["2022-02-18",31.211,31.4356,30.9163,31.3233,2511800.0],["2022-02-22",31.1128,31.9082,31.0613,31.473,2860200.0],["2022-02-23",31.3982,31.5152,30.7806,30.8882,1636400.0],["2022-02-24",29.0215,30.4297,29.0168,30.3034,4262600.0],["2022-02-25",30.5701,31.2719,30.5046,31.1221,1966000.0],["2022-02-28",30.1443,30.3221,28.9419,29.087,7960000.0],["2022-03-01",29.0027,29.2226,28.0717,28.2448,7291800.0],["2022-03-02",28.0998,28.7267,27.5524,28.6472,6756600.0],["2022-03-03",28.7267,28.9185,27.688,27.8424,2865200.0],["2022-03-04",27.4728,27.5243,26.6915,26.7804,10114200.0],["2022-03-07",26.0459,26.2424,25.4657,25.4891,8618200.0],["2022-03-08",25.8119,26.2236,25.3815,25.8494,5909600.0],["2022-03-09",26.9769,27.9267,26.9769,27.6506,5853400.0],["2022-03-10",27.0751,27.2763,26.7804,26.8225,5591000.0],["2022-03-11",27.4541,27.8331,26.5699,26.6073,5056600.0],["2022-03-14",27.5617,28.2869,27.267,27.6787,4005400.0],["2022-03-15",27.6693,28.2074,27.4354,28.1232,5478200.0],["2022-03-16",28.4132,28.9232,28.3197,28.839,2878800.0],["2022-03-17",28.6893,29.0355,28.2776,28.9466,2812000.0],["2022-03-18",28.6191,29.4612,28.5536,29.4191,3686600.0],["2022-03-21",29.3162,29.5548,28.694,28.9372,5285200.0],["2022-03-22",29.4285,29.7373,29.1899,29.2226,5052800.0],["2022-03-23",28.6799,28.853,28.2542,28.2542,3281200.0],["2022-03-24",28.3103,28.4553,28.0577,28.446,2728000.0],["2022-03-25",28.3384,28.4974,28.0951,28.2027,2563600.0],["2022-03-28",28.0109,28.3431,27.8939,28.198,2647600.0],["2022-03-29",28.6846,29.1384,28.4787,28.9232,4796400.0],["2022-03-30",28.7735,29.0261,28.6238,28.6472,3233800.0],["2022-03-31",28.7501,28.9326,28.5489,28.694,3895800.0],["2022-04-01",29.4519,29.5969,29.1057,29.4378,3973400.0],["2022-04-04",32.2778,33.0685,31.5853,31.6602,8000400.0],["2022-04-05",31.2485,31.3654,30.2613,30.294,4802800.0],["2022-04-06",29.5221,29.6905,29.2741,29.4238,3812000.0],["2022-04-07",29.0776,29.5689,29.0495,29.3115,3423800.0],["2022-04-08",29.4659,29.756,29.218,29.5314,4542600.0],["2022-04-11",29.1103,29.246,28.853,29.0074,3561400.0],["2022-04-12",29.1337,29.1899,28.2354,28.2588,4335600.0],["2022-04-13",27.8892,28.2916,27.8424,27.9781,3982200.0],["2022-04-14",27.8284,28.0015,27.4682,27.5617,2875800.0],["2022-04-18",26.3219,26.5324,25.1242,25.3815,10340200.0],["2022-04-19",24.8154,25.5967,24.7499,25.5312,8098200.0],["2022-04-20",25.8774,26.2891,25.5967,26.1301,6516800.0],["2022-04-21",26.4482,26.6541,25.8026,25.9382,5656800.0],["2022-04-22",26.0646,26.4623,25.6996,25.7745,8937000.0],["2022-04-25",25.7839,26.3827,25.7792,26.3125,7666800.0],["2022-04-26",26.0833,26.481,25.9055,25.9991,5646600.0],["2022-04-27",25.957,26.4716,25.8727,26.2424,3169800.0],["2022-04-28",26.0786,26.4576,25.8868,26.3219,6205000.0],["2022-04-29",26.3125,26.3827,25.7605,25.8306,2259000.0],["2022-05-02",26.0271,26.3079,25.6996,25.9804,6236400.0],["2022-05-03",26.0365,26.2236,25.8587,26.1488,2239400.0],["2022-05-04",25.6903,25.9102,24.9604,25.8494,5214000.0],["2022-05-05",25.3955,25.4797,24.8247,24.9838,3750800.0],["2022-05-06",24.7592,24.7639,23.9124,24.3475,5923200.0],["2022-05-09",24.2165,24.2399,23.6785,23.7206,5029600.0],["2022-05-10",24.3616,25.2832,24.3335,25.1382,9119600.0],["2022-05-11",25.2508,25.6767,25.0237,25.2461,5281400.0],["2022-05-12",24.6498,25.1278,24.3943,24.9858,4857000.0],["2022-05-13",24.5552,25.2272,24.5552,25.1373,4528400.0],["2022-05-16",25.1041,25.3218,25.0,25.0805,2138000.0],["2022-05-17",25.5963,25.9039,25.4874,25.7619,6361200.0],["2022-05-18",25.4354,25.5963,24.948,25.0331,4834400.0],["2022-05-19",24.9196,25.2745,24.6073,24.9101,3797400.0],["2022-05-20",25.3549,25.4638,25.019,25.459,2408800.0],["2022-05-23",25.1373,25.5253,25.0426,25.3833,2436200.0],["2022-05-24",25.3928,25.7146,25.3407,25.672,4443200.0],["2022-05-25",25.7193,26.8645,25.6909,26.6657,12277600.0],["2022-05-26",26.6941,27.1058,26.6042,26.9165,3516200.0],["2022-05-27",27.1106,27.9718,27.1106,27.8914,4692400.0],["2022-05-31",27.2999,27.6169,26.8882,27.2431,4476600.0],["2022-06-01",27.5175,27.7541,27.2904,27.5933,2688200.0],["2022-06-02",27.456,27.9103,27.3661,27.8772,8958000.0],["2022-06-03",27.4466,27.7021,27.2336,27.6074,5002000.0],["2022-06-06",27.8346,27.8441,27.4182,27.5933,3153200.0],["2022-06-07",27.139,27.65,27.139,27.65,3281800.0],["2022-06-08",27.527,27.8535,27.4324,27.7683,3645600.0],["2022-06-09",27.5223,27.7731,27.2005,27.4466,4439400.0],["2022-06-10",26.7604,26.9733,25.9654,26.202,5162600.0],["2022-06-13",25.5963,25.7382,24.7587,24.9148,4380000.0],["2022-06-14",25.0473,25.2556,24.7681,24.9338,4208800.0],["2022-06-15",25.1136,25.2556,24.4795,25.0048,4191200.0],["2022-06-16",24.3044,24.5079,24.153,24.2713,2434200.0],["2022-06-17",24.6593,25.3975,24.5079,25.3076,4702400.0],["2022-06-21",25.6625,26.5096,25.6625,26.4907,5040600.0],["2022-06-22",25.8944,26.6941,25.795,26.3345,4770400.0],["2022-06-23",26.4102,26.8314,26.2351,26.7699,3537200.0],["2022-06-24",27.0916,27.3756,27.0159,27.3566,3475400.0],["2022-06-27",27.2573,27.3945,26.8172,26.8976,3950000.0],["2022-06-28",26.7888,26.8172,26.0411,26.1026,2141000.0],["2022-06-29",26.2257,26.3534,25.8045,26.2919,2899600.0],["2022-06-30",25.9701,26.1831,25.6531,26.008,3217800.0],["2022-07-01",25.8802,26.3345,25.3881,26.2682,2836400.0],["2022-07-05",25.8707,26.4244,25.6673,26.4102,3439800.0],["2022-07-06",26.6468,27.1674,26.396,27.0349,2230400.0],["2022-07-07",27.2857,28.2983,27.1674,28.1422,4434400.0],["2022-07-08",27.385,28.3173,27.385,28.2794,3777000.0],["2022-07-11",27.8677,28.1327,27.7257,28.0617,4018000.0],["2022-07-12",27.6453,27.9671,27.5933,27.7636,3679200.0],["2022-07-13",27.2194,27.262,26.9402,27.0916,2485400.0],["2022-07-14",26.6989,27.1579,26.6989,26.9828,2380800.0],["2022-07-15",27.2478,27.5554,26.8787,27.4466,2631600.0],["2022-07-18",27.0585,27.4466,26.5049,26.6705,4677800.0],["2022-07-19",27.2156,27.8228,27.1725,27.3399,4650000.0],["2022-07-20",27.4164,27.622,27.01,27.5407,2676000.0],["2022-07-21",27.6985,28.1001,27.5168,27.861,1822800.0],["2022-07-22",27.9471,28.191,27.8084,28.0236,1755400.0],["2022-07-25",28.2101,28.5496,28.0188,28.2818,2572000.0],["2022-07-26",28.1049,28.4444,27.9567,28.0236,1968400.0],["2022-07-27",28.3009,28.8221,28.1479,28.6643,2548000.0],["2022-07-28",28.8747,29.764,28.8125,29.6827,3432800.0],["2022-07-29",29.7258,30.1752,29.6636,30.027,3107200.0],["2022-08-01",29.7736,30.4573,29.7736,30.1609,2860600.0],["2022-08-02",29.9553,30.2517,29.6732,29.6827,2001200.0],["2022-08-03",29.7879,30.2183,29.6301,30.1657,2311400.0],["2022-08-04",29.8214,30.3234,29.5297,29.8501,2766400.0],["2022-08-05",29.6206,30.2756,29.3146,30.0318,3756800.0],["2022-08-08",30.7251,30.7824,30.1226,30.1561,1311800.0],["2022-08-09",30.0796,30.2852,30.027,30.1561,1685800.0],["2022-08-10",30.529,31.3562,30.5243,31.208,2959800.0],["2022-08-11",31.1984,31.2271,30.7012,31.0789,3064600.0],["2022-08-12",31.1602,31.6622,30.9928,31.6383,2365600.0],["2022-08-15",31.4853,31.5427,31.2176,31.4423,3439200.0],["2022-08-16",31.5283,31.7865,30.9402,31.0502,2597600.0],["2022-08-17",30.902,30.9976,30.639,30.8924,1722000.0],["2022-08-18",30.8542,30.9737,30.6916,30.8972,1988800.0],["2022-08-19",30.376,30.6151,30.0174,30.1465,1540000.0],["2022-08-22",29.4963,29.8357,29.4867,29.7066,1867600.0],["2022-08-23",29.6588,29.9648,29.5967,29.7401,1625200.0],["2022-08-24",29.8071,30.1657,29.6923,30.0509,1104800.0],["2022-08-25",29.8501,30.1035,29.7114,30.0031,2062800.0],["2022-08-26",30.18,30.2661,29.1664,29.1664,1012400.0],["2022-08-29",28.9177,29.1472,28.8795,29.0229,1960000.0],["2022-08-30",30.0318,30.1657,29.1855,29.3289,2756000.0],["2022-08-31",29.3289,29.5775,29.1903,29.1903,1671200.0],["2022-09-01",29.1807,29.5536,29.0755,29.5345,2981800.0],["2022-09-02",29.8023,30.2756,29.6206,29.6349,1783800.0],["2022-09-06",29.8836,30.1035,29.4485,29.6254,1828000.0],["2022-09-07",29.4724,30.3187,29.415,30.2565,1495600.0],["2022-09-08",30.2374,30.8446,30.1943,30.792,1961000.0],["2022-09-09",30.6008,30.9116,30.5386,30.8159,1861600.0],["2022-09-12",30.9355,31.2415,30.7968,31.2223,2200600.0],["2022-09-13",30.9307,31.5379,30.8446,31.1984,7329200.0],["2022-09-14",31.5905,32.4559,31.318,32.4272,4172400.0],["2022-09-15",31.7148,32.1547,31.251,32.0113,6069600.0],["2022-09-16",31.3945,31.6909,30.902,31.0406,3881600.0],["2022-09-19",31.2367,31.5953,31.1363,31.5905,1529800.0],["2022-09-20",31.5379,31.7961,31.2032,31.2606,2624000.0],["2022-09-21",31.1363,31.1841,30.4143,30.5243,3327800.0],["2022-09-22",30.1561,30.3378,28.9273,29.2237,4792800.0],["2022-09-23",28.5974,28.889,28.0714,28.1957,6040600.0],["2022-09-26",27.9184,28.1623,27.6793,27.9423,4817800.0],["2022-09-27",27.8754,28.1097,27.2634,27.2825,3334800.0],["2022-09-28",27.096,27.7224,26.8665,27.5598,3492600.0],["2022-09-29",27.0434,27.3351,26.8235,27.1821,2626000.0],["2022-09-30",27.8754,28.1957,27.5407,27.9328,3966600.0],["2022-10-03",27.7989,28.1862,27.4929,27.8897,2446000.0],["2022-10-04",28.167,29.0229,28.167,28.8938,2195200.0],["2022-10-05",28.5782,28.7647,28.2675,28.6404,2202400.0],["2022-10-06",28.2101,28.5448,28.1431,28.3965,1779800.0],["2022-10-07",28.2531,28.2531,27.3207,27.469,2293000.0],["2022-10-10",27.5885,28.0045,27.4929,27.5407,2830600.0],["2022-10-11",27.249,27.4403,26.9478,27.0004,3749600.0],["2022-10-12",27.1773,27.5359,27.0817,27.1916,2177000.0],["2022-10-13",26.4792,27.6793,26.4027,27.5646,2152400.0],["2022-10-14",27.9949,28.4061,27.7128,27.7176,3505800.0],["2022-10-17",28.2101,29.0707,28.2005,28.6595,4030600.0],["2022-10-18",28.54,28.889,28.4396,28.8221,3220600.0],["2022-10-19",28.6882,28.7073,28.3009,28.5543,1789600.0],["2022-10-20",28.736,28.736,28.1623,28.1814,2093600.0],["2022-10-21",28.124,28.8747,28.1097,28.7599,2405000.0],["2022-10-24",28.7743,29.2142,28.3487,28.8986,4838800.0],["2022-10-25",28.6404,29.4102,28.6356,29.2142,3700000.0],["2022-10-26",29.4245,29.5441,29.2333,29.3767,3253000.0],["2022-10-27",29.4054,29.4628,28.9799,29.1138,3098600.0],["2022-10-28",29.3002,29.5393,29.1568,29.3815,1814400.0],["2022-10-31",29.6062,29.917,29.4628,29.7927,2290000.0],["2022-11-01",30.3665,30.6534,30.0461,30.1991,2591400.0],["2022-11-02",30.0796,30.1991,29.3528,29.3624,2141000.0],["2022-11-03",29.3337,29.6493,29.1568,29.5728,2429800.0],["2022-11-04",30.0557,30.2422,29.7975,30.1752,1587800.0],["2022-11-07",30.4573,31.0646,30.443,30.749,3521600.0],["2022-11-08",30.8446,31.1219,30.6725,31.055,4273800.0],["2022-11-09",30.8398,30.9259,30.6247,30.7203,2357400.0],["2022-11-10",31.5762,32.1117,31.5379,31.887,3578000.0],["2022-11-11",32.5468,32.9054,32.3699,32.7237,3065000.0],["2022-11-14",32.3555,32.9962,32.3125,32.6711,3409400.0],["2022-11-15",33.4218,33.7947,33.0775,33.197,3976000.0],["2022-11-16",33.0823,33.1636,32.6902,32.6902,2060600.0],["2022-11-17",32.2551,32.6185,32.1882,32.499,1957600.0],["2022-11-18",32.6328,32.738,32.2838,32.4607,1273600.0],["2022-11-21",32.1547,32.3603,32.04,32.2456,1590800.0],["2022-11-22",32.2551,32.6759,32.126,32.5133,1625600.0],["2022-11-23",32.3507,32.9962,32.3507,32.8576,1641200.0],["2022-11-25",33.0393,33.3883,32.848,33.2401,1169600.0],["2022-11-28",33.0297,33.0297,32.6663,32.7954,1867000.0],["2022-11-29",32.9341,33.1205,32.7715,33.1062,3032200.0],["2022-11-30",33.1731,33.8377,33.1636,33.7421,4251600.0],["2022-12-01",33.6847,33.7947,33.0966,33.2544,2229400.0],["2022-12-02",32.6089,32.6615,32.3221,32.6089,2994000.0],["2022-12-05",32.4798,32.8241,32.1882,32.6998,2432800.0],["2022-12-06",32.652,32.7763,32.4464,32.6185,2467200.0],["2022-12-07",32.6233,32.8815,32.2838,32.3077,3105200.0],["2022-12-08",32.3555,32.8145,32.3077,32.5277,3107800.0],["2022-12-09",32.5277,33.0058,32.4033,32.848,2349600.0],["2022-12-12",32.8624,33.221,32.7237,33.1397,1714600.0],["2022-12-13",33.5748,33.7373,32.9484,33.3166,2490200.0],["2022-12-14",33.1445,33.4313,33.068,33.1158,1928600.0],["2022-12-15",32.4607,32.652,32.3268,32.652,2424000.0],["2022-12-16",32.7667,33.0201,32.6711,32.9436,2571400.0],["2022-12-19",33.001,33.1014,32.6807,32.8671,2250000.0],["2022-12-20",32.7046,33.5413,32.6328,33.4744,2946400.0],["2022-12-21",33.0393,33.6274,33.0249,33.1397,2802400.0],["2022-12-22",32.6233,32.6854,32.0447,32.542,1818400.0],["2022-12-23",32.2886,32.3029,31.667,31.9587,2798400.0],["2022-12-27",32.2742,32.432,32.1786,32.3986,1574600.0],["2022-12-28",32.279,32.4511,32.2025,32.2981,1592600.0],["2022-12-29",32.4368,32.8576,32.3986,32.695,1431600.0],["2022-12-30",32.4368,32.7524,32.3986,32.7093,1320800.0],["2023-01-03",33.1301,33.1492,32.5994,32.7046,1501600.0],["2023-01-04",32.4368,32.6424,32.2981,32.4368,1954200.0],["2023-01-05",32.3268,32.3316,31.93,32.016,2758200.0],["2023-01-06",32.1308,32.3412,31.7961,32.2264,1763000.0],["2023-01-09",32.3173,32.4942,31.8248,32.2264,2054000.0],["2023-01-10",32.083,32.0925,31.1889,31.3562,2712400.0],["2023-01-11",31.5283,31.9635,31.251,31.8344,2332200.0],["2023-01-12",32.1021,32.1021,31.7244,31.8917,2502400.0],["2023-01-13",31.7292,32.4225,31.6957,32.2838,1919600.0],["2023-01-17",32.0113,32.1212,30.9689,32.0352,4249600.0],["2023-01-18",32.6185,33.0871,32.499,32.8241,2523400.0],["2023-01-19",32.9436,33.3596,32.8958,33.2066,2796200.0],["2023-01-20",33.4648,33.7039,32.8863,33.7039,2506400.0],["2023-01-23",33.6226,33.8951,33.4935,33.8282,2376000.0],["2023-01-24",33.9477,34.3111,33.7373,34.1581,2419800.0],["2023-01-25",33.264,33.307,32.0017,32.0017,4858200.0],["2023-01-26",32.2312,32.5372,32.0591,32.5181,2788600.0],["2023-01-27",31.93,32.0113,31.1076,31.4471,5493800.0],["2023-01-30",31.6048,31.8344,31.3658,31.557,4069800.0],["2023-01-31",31.4997,32.2647,31.4184,32.2073,3169600.0],["2023-02-01",32.346,32.3986,30.8159,30.9259,6032800.0],["2023-02-02",31.208,32.1595,31.0837,32.083,3991800.0],["2023-02-03",32.1451,32.5037,31.9395,32.2647,3803400.0],["2023-02-06",31.863,32.1021,31.624,31.9921,1771000.0],["2023-02-07",31.6957,32.1834,31.5905,32.126,2096600.0],["2023-02-08",32.1882,32.6424,31.9921,32.4464,2445800.0],["2023-02-09",32.6568,32.7333,32.3173,32.346,2256000.0],["2023-02-10",32.499,32.6902,32.0113,32.499,1768600.0],["2023-02-13",32.4894,32.9914,32.3364,32.9484,1981800.0],["2023-02-14",33.1062,33.4218,32.9532,33.3022,3392000.0],["2023-02-15",33.1349,33.3405,33.0154,33.264,1769200.0],["2023-02-16",33.0201,33.35,32.9102,33.1014,3008000.0],["2023-02-17",32.9819,33.2592,32.9436,33.197,2745800.0],["2023-02-21",32.9245,33.1301,32.7954,32.9006,2493400.0],["2023-02-22",32.5133,32.6998,32.0495,32.2551,2157400.0],["2023-02-23",32.279,32.4129,32.0447,32.3077,1766600.0],["2023-02-24",31.9491,32.0925,31.8678,31.9539,2503400.0],["2023-02-27",32.2886,32.4177,31.9682,32.0639,2208200.0],["2023-02-28",32.2169,32.4177,32.0208,32.3412,2102200.0],["2023-03-01",32.3364,32.3364,31.6144,31.8917,3474600.0],["2023-03-02",31.7148,31.9635,31.557,31.8678,3263200.0],["2023-03-03",32.2073,32.4225,32.016,32.3794,2007200.0],["2023-03-06",32.7667,32.9006,32.6137,32.6663,2303200.0],["2023-03-07",32.6998,32.848,32.2981,32.4798,2233200.0],["2023-03-08",32.6759,32.6759,32.2647,32.5133,2433800.0],["2023-03-09",32.279,32.3555,31.5953,31.6431,3479000.0],["2023-03-10",31.1889,31.4997,30.6055,30.8016,4866200.0],["2023-03-13",30.2278,30.7394,29.9935,30.443,4522400.0],["2023-03-14",30.7681,31.0885,30.6151,30.7777,2944200.0],["2023-03-15",29.611,29.8118,29.1903,29.7927,5540600.0],["2023-03-16",29.7353,30.6773,29.7353,30.5482,2809000.0],["2023-03-17",30.4478,30.5338,30.0796,30.1943,2368200.0],["2023-03-20",30.1465,30.7203,30.1465,30.4764,3294400.0],["2023-03-21",31.0359,31.2893,30.8446,30.8829,4176000.0],["2023-03-22",30.9307,31.0359,29.9983,30.0318,4214800.0],["2023-03-23",30.2278,30.8542,30.1657,30.3234,3422000.0],["2023-03-24",30.1322,30.3187,29.8836,30.3091,2265600.0],["2023-03-27",30.3569,30.9355,30.2326,30.7825,2349800.0],["2023-03-28",31.0454,31.1936,30.988,31.012,2431400.0],["2023-03-29",31.2941,31.6622,31.2128,31.5857,2173800.0],["2023-03-30",31.7148,31.7722,31.5762,31.5953,1901400.0],["2023-03-31",31.8487,32.0734,31.6766,31.8774,2368800.0],["2023-04-03",31.8439,32.0734,31.5953,31.9204,2507200.0],["2023-04-04",32.04,32.1834,31.7674,32.016,1427400.0],["2023-04-05",32.3651,32.652,32.1786,32.4894,2336800.0],["2023-04-06",32.6472,32.8432,32.4703,32.7476,1680800.0],["2023-04-10",32.4033,32.5372,32.2742,32.3555,994800.0],["2023-04-11",32.7189,32.805,32.5563,32.8002,1678000.0],["2023-04-12",33.2975,33.7182,33.197,33.3548,2454400.0],["2023-04-13",33.5748,33.5748,32.6472,33.2114,2243600.0],["2023-04-14",33.1827,33.6943,33.1779,33.6752,3557600.0],["2023-04-17",32.8671,33.0823,32.542,32.8384,3377400.0],["2023-04-18",32.9484,33.068,32.7285,32.958,5763400.0],["2023-04-19",33.154,33.5556,32.891,33.4505,3382800.0],["2023-04-20",33.4313,33.527,33.3022,33.3931,1684600.0],["2023-04-21",33.5652,34.0912,33.5604,33.8951,3130200.0],["2023-04-24",33.8951,34.0386,33.5604,33.7182,2365400.0],["2023-04-25",33.4696,33.4791,33.1444,33.264,2990400.0],["2023-04-26",33.6226,33.8138,33.2305,33.307,3601800.0],["2023-04-27",33.307,33.3644,33.0249,33.2783,2749200.0],["2023-04-28",33.1492,33.3787,32.9962,33.374,2379600.0],["2023-05-01",33.2353,33.766,33.2353,33.4266,1102400.0],["2023-05-02",33.4457,33.4935,33.0823,33.2544,1664200.0],["2023-05-03",33.4122,33.6752,33.2066,33.2305,1908400.0],["2023-05-04",33.7039,33.9525,32.5898,32.7619,10072600.0],["2023-05-05",32.0304,32.1117,31.4232,32.0447,7101000.0],["2023-05-08",32.4942,32.652,32.083,32.0925,4267000.0],["2023-05-09",31.7961,31.9539,31.4327,31.5523,5460200.0],["2023-05-10",32.1117,32.9436,31.9348,32.6711,5632200.0],["2023-05-11",32.4129,32.6663,32.0782,32.0973,4321800.0],["2023-05-12",32.6757,32.9124,32.608,32.8303,3064600.0],["2023-05-15",32.7578,33.0863,32.7433,32.9027,2207800.0],["2023-05-16",32.5259,32.7578,32.3568,32.3713,1880400.0],["2023-05-17",32.5259,32.6902,32.3036,32.323,5837200.0],["2023-05-18",32.4631,32.4631,32.1297,32.2118,3061200.0],["2023-05-19",32.2746,32.3616,32.1055,32.1249,1961200.0],["2023-05-22",32.1007,32.323,32.0331,32.1587,1749000.0],["2023-05-23",32.0089,32.1394,31.2745,31.5692,7850400.0],["2023-05-24",31.2842,31.5499,31.2745,31.3953,2845600.0],["2023-05-25",31.4436,31.4919,31.0716,31.1054,4245800.0],["2023-05-26",31.2069,31.5064,31.2069,31.3132,2023000.0],["2023-05-30",31.4388,31.6755,31.231,31.3083,3453600.0],["2023-05-31",30.9267,31.1682,30.8107,31.1151,6449600.0],["2023-06-01",31.1827,31.3663,31.1199,31.289,4388400.0],["2023-06-02",31.405,31.7239,31.3083,31.6369,2855000.0],["2023-06-05",31.4871,31.8833,31.4774,31.4968,2158200.0],["2023-06-06",31.318,31.4001,31.0378,31.1054,2429800.0],["2023-06-07",31.3325,31.661,31.2165,31.3567,2180600.0],["2023-06-08",31.5016,31.5692,31.231,31.2504,1589800.0],["2023-06-09",31.2745,31.719,31.2165,31.719,1838800.0],["2023-06-12",31.3035,31.4774,30.8928,30.8928,4052000.0],["2023-06-13",31.318,31.6514,31.2745,31.3615,2883600.0],["2023-06-14",31.4001,31.4001,30.946,31.0958,3336800.0],["2023-06-15",30.6754,31.2262,30.3759,31.2117,3397400.0],["2023-06-16",31.4823,32.12,31.4001,32.1055,5664200.0],["2023-06-20",32.0766,32.0959,31.6997,31.9848,6718800.0],["2023-06-21",32.2698,32.9076,32.149,32.7723,5151600.0],["2023-06-22",32.9221,33.1926,32.8158,33.038,2201400.0],["2023-06-23",32.9704,33.3569,32.8303,33.1878,3571600.0],["2023-06-26",32.9124,33.183,32.7288,32.9221,2905600.0],["2023-06-27",33.7966,33.7966,33.2168,33.2651,3095000.0],["2023-06-28",33.3569,33.4535,33.2071,33.3086,1775000.0],["2023-06-29",33.3134,33.6758,33.2699,33.555,3099200.0],["2023-06-30",33.6758,33.9512,33.6226,33.6758,3766800.0],["2023-07-03",34.0865,34.4343,34.0623,34.2024,3305600.0],["2023-07-05",33.5308,33.6033,32.3809,32.4051,4750400.0],["2023-07-06",32.5259,32.5259,31.9413,32.0959,5959000.0],["2023-07-07",31.9268,32.265,31.8398,32.0427,6133000.0],["2023-07-10",32.0041,32.1877,31.6369,31.9751,2954800.0],["2023-07-11",32.1684,32.5742,32.1684,32.4727,3551800.0],["2023-07-12",32.5549,32.5742,32.1587,32.3713,2286800.0],["2023-07-13",32.8544,32.9027,32.579,32.6225,2505400.0],["2023-07-14",32.608,32.7771,32.4051,32.6418,2854000.0],["2023-07-17",32.9945,34.2604,32.9269,34.0865,6324000.0],["2023-07-18",33.3859,34.1976,33.038,34.1638,9091000.0],["2023-07-19",34.0865,34.3812,33.898,34.0816,9089200.0],["2023-07-20",33.8932,34.3425,33.7918,34.3087,5566800.0],["2023-07-21",34.1589,34.1686,33.8835,34.0382,3804800.0],["2023-07-24",33.9947,34.1879,33.7144,33.8497,3756600.0],["2023-07-25",34.1686,34.2846,33.9657,34.0623,3461400.0],["2023-07-26",33.8304,34.4923,33.8304,34.2121,4351800.0],["2023-07-27",34.0043,34.0816,32.98,32.9849,3083200.0],["2023-07-28",33.0622,33.096,32.8013,32.8979,3016000.0],["2023-07-31",33.1443,33.3521,32.8738,32.9897,1807800.0],["2023-08-01",33.0332,33.0332,32.6322,32.637,2331000.0],["2023-08-02",32.3954,32.4003,31.9606,32.2167,2737200.0],["2023-08-03",31.8881,32.2457,31.8398,32.0234,2433800.0],["2023-08-04",32.4293,32.5742,32.236,32.2891,2756600.0],["2023-08-07",32.294,32.5452,32.2505,32.352,2719800.0],["2023-08-08",32.1877,32.3858,31.9703,32.1394,1901200.0],["2023-08-09",32.2118,32.4293,32.1684,32.2891,2004800.0],["2023-08-10",32.3181,32.6322,32.1152,32.1635,2257400.0],["2023-08-11",32.0089,32.2118,31.9123,32.0427,1865400.0],["2023-08-14",32.157,32.1618,31.6004,31.7811,2657000.0],["2023-08-15",31.5419,31.7518,31.1171,31.1757,4045000.0],["2023-08-16",31.2733,31.4149,31.0,31.0341,3899000.0],["2023-08-17",31.2245,31.2245,30.873,30.873,2771600.0],["2023-08-18",30.7559,30.79,30.4825,30.6826,5474600.0],["2023-08-21",30.8974,31.1562,30.7022,31.0781,4269200.0],["2023-08-22",30.9609,31.1806,30.6436,30.7363,4264400.0],["2023-08-23",31.0,31.1855,30.7803,31.1611,3583200.0],["2023-08-24",30.9414,31.0244,30.7803,30.7803,2352800.0],["2023-08-25",30.7559,30.9316,30.4581,30.6241,3344000.0],["2023-08-28",30.8584,31.0146,30.6924,30.9902,2485400.0],["2023-08-29",31.0,31.1318,30.7656,31.0585,3541000.0],["2023-08-30",31.0293,31.2343,30.7852,31.0878,2042600.0],["2023-08-31",30.751,30.8437,30.4044,30.419,5319400.0],["2023-09-01",30.8291,31.1074,30.6387,30.6582,3372800.0],["2023-09-05",30.7266,30.8389,30.4093,30.4239,1862600.0],["2023-09-06",30.7363,30.9219,30.707,30.7315,2865200.0],["2023-09-07",30.8828,30.9609,30.7705,30.834,3328000.0],["2023-09-08",31.1171,31.5711,31.0732,31.4198,3464000.0],["2023-09-11",31.6444,31.9617,31.5907,31.8396,3042800.0],["2023-09-12",31.8055,32.0886,31.7615,32.0056,2160600.0],["2023-09-13",32.0447,32.2302,31.9226,31.9861,2429600.0],["2023-09-14",32.1911,32.323,31.9519,32.3181,2136400.0],["2023-09-15",32.2888,32.3181,31.6981,31.742,6318000.0],["2023-09-18",31.4735,31.6883,30.8828,30.9511,5654200.0],["2023-09-19",31.0,31.0488,30.6192,30.7266,3617600.0],["2023-09-20",30.1603,30.253,28.8812,28.8812,19359800.0],["2023-09-21",29.1009,29.1644,28.6567,28.9935,14201000.0],["2023-09-22",28.9154,29.0911,28.6469,28.7397,5866400.0],["2023-09-25",28.7885,28.7982,28.5541,28.6225,5999400.0],["2023-09-26",28.6811,28.8715,28.2905,28.4174,5444000.0],["2023-09-27",28.4126,28.6371,28.3491,28.5297,5106000.0],["2023-09-28",28.5541,28.9642,28.52,28.8666,4222400.0],["2023-09-29",29.0082,29.0863,28.7445,28.808,4591600.0],["2023-10-02",28.8519,28.8568,28.1197,28.2759,4061000.0],["2023-10-03",28.1392,28.3345,27.9781,28.0806,4511000.0],["2023-10-04",28.5688,29.0863,28.52,28.93,6044200.0],["2023-10-05",28.891,29.0326,28.7445,28.9398,2730800.0],["2023-10-06",28.6713,29.0326,28.6176,28.9447,1929000.0],["2023-10-09",28.437,28.7543,28.3833,28.7397,2319800.0],["2023-10-10",28.9252,29.0277,28.7934,28.8129,3382600.0],["2023-10-11",28.8812,29.1937,28.6518,28.8617,3544400.0],["2023-10-12",28.9642,29.1937,28.6469,28.7055,3238400.0],["2023-10-13",28.5444,28.7494,28.3637,28.4126,4237000.0],["2023-10-16",28.8471,29.1448,28.6664,28.808,7525200.0],["2023-10-17",28.7885,28.8471,28.3296,28.4321,6923200.0],["2023-10-18",28.2222,28.3247,27.9146,28.022,7291400.0],["2023-10-19",28.1538,28.2515,27.7828,27.9488,4115400.0],["2023-10-20",28.0513,28.2026,27.9293,27.9586,3690000.0],["2023-10-23",27.8511,27.9586,27.6217,27.6559,4374000.0],["2023-10-24",27.6119,27.8951,27.5631,27.856,4066000.0],["2023-10-25",27.5924,28.1245,27.5485,27.9732,4123800.0],["2023-10-26",27.446,27.8072,27.4118,27.7389,6010800.0],["2023-10-27",27.8463,27.9048,27.4801,27.4997,4608800.0],["2023-10-30",27.7926,28.0025,27.7877,27.9732,3109800.0],["2023-10-31",27.7682,27.7926,27.363,27.6071,3352000.0],["2023-11-01",27.7047,27.7486,27.4801,27.6022,4525800.0],["2023-11-02",27.7584,28.2954,27.6608,28.2319,3284200.0],["2023-11-03",28.3149,28.6274,28.2661,28.2661,3332000.0],["2023-11-06",28.2759,28.3686,27.7682,27.9634,3879800.0],["2023-11-07",27.8609,27.9097,27.3141,27.5094,7355800.0],["2023-11-08",27.6803,27.7389,27.485,27.6363,3500600.0],["2023-11-09",27.8267,27.8414,27.4167,27.4215,3275400.0],["2023-11-10",27.6119,28.0171,27.5582,27.983,4536600.0],["2023-11-13",27.9244,28.0367,27.8316,27.9146,3722600.0],["2023-11-14",28.4956,28.8324,28.4467,28.6567,4864200.0],["2023-11-15",28.642,28.7885,28.5541,28.5688,3126800.0],["2023-11-16",28.5395,28.6127,28.1245,28.2124,2592600.0],["2023-11-17",28.3637,28.4467,28.1294,28.3833,2039600.0],["2023-11-20",28.2759,28.5151,28.188,28.4467,2349800.0],["2023-11-21",28.6371,28.9349,28.5737,28.7299,4182200.0],["2023-11-22",28.7738,28.8519,28.6127,28.6274,1966000.0],["2023-11-24",28.8861,29.0619,28.7885,29.0472,1472600.0],["2023-11-27",28.9252,29.0374,28.7348,28.7494,2721400.0],["2023-11-28",28.8031,29.1595,28.6908,28.974,4238400.0],["2023-11-29",29.223,29.6819,29.1644,29.5598,6241600.0],["2023-11-30",29.4426,29.6916,29.1985,29.3108,4789000.0],["2023-12-01",29.0472,29.6965,28.9349,29.6379,3637600.0],["2023-12-04",30.3116,30.8926,30.2921,30.8828,9552600.0],["2023-12-05",30.8291,31.1904,30.6241,30.6973,5286400.0],["2023-12-06",30.7022,30.8633,30.4776,30.6241,5856600.0],["2023-12-07",30.9414,31.1367,30.6924,30.9316,3532400.0],["2023-12-08",31.1367,31.5419,31.0976,31.5077,4777200.0],["2023-12-11",31.3026,31.9031,31.3026,31.7762,7868400.0],["2023-12-12",31.4882,31.6493,31.4393,31.5614,4178600.0],["2023-12-13",31.5419,32.1814,31.3319,32.1814,4634600.0],["2023-12-14",32.5426,32.8941,32.4645,32.65,8795800.0],["2023-12-15",32.5133,32.5866,32.2253,32.2595,4891000.0],["2023-12-18",32.2595,32.3474,32.1081,32.2839,2897400.0],["2023-12-19",32.2204,32.5817,32.0935,32.3132,3885800.0],["2023-12-20",32.2497,32.6159,32.0105,32.0154,3489200.0],["2023-12-21",32.445,32.611,32.2693,32.5231,3770600.0],["2023-12-22",32.3962,32.7867,32.279,32.7086,3203600.0],["2023-12-26",32.7672,32.7965,32.4743,32.5719,2825800.0],["2023-12-27",32.694,32.9234,32.611,32.7281,3579800.0],["2023-12-28",32.6256,32.8844,32.5671,32.816,3761200.0],["2023-12-29",32.816,32.8307,32.5768,32.7623,1593000.0],["2024-01-02",32.4352,32.777,32.4157,32.5231,3160400.0],["2024-01-03",32.3181,32.528,32.1667,32.1765,3069000.0],["2024-01-04",32.4157,32.5085,32.2888,32.3522,1835600.0],["2024-01-05",32.3181,32.3474,31.9129,32.0105,2971600.0],["2024-01-08",31.9178,32.1863,31.6785,32.1814,3986200.0],["2024-01-09",31.7811,31.9178,31.6004,31.6444,3366000.0],["2024-01-10",31.8348,32.1911,31.8055,31.9031,3913200.0],["2024-01-11",31.8055,31.9519,31.6053,31.9178,3338400.0],["2024-01-12",31.8836,32.2156,31.8494,32.0154,3973800.0],["2024-01-16",32.2155,32.2155,29.843,29.8674,18395400.0],["2024-01-17",29.1009,29.1009,27.0652,27.1384,31634400.0],["2024-01-18",28.1294,28.2759,27.4752,27.5924,26324000.0],["2024-01-19",27.5826,27.5826,26.9041,27.2604,14250000.0],["2024-01-22",27.7047,27.8463,27.2165,27.3874,7036400.0],["2024-01-23",26.8504,27.2507,26.1034,26.3475,19030200.0],["2024-01-24",27.0505,27.3874,26.6258,26.7527,15042600.0],["2024-01-25",26.6795,27.6022,26.66,27.5485,12227600.0],["2024-01-26",27.8463,27.9683,27.485,27.6363,9433800.0],["2024-01-29",27.6266,27.7047,26.8601,27.0261,10296600.0],["2024-01-30",26.9626,27.2507,26.7039,27.2019,7400200.0],["2024-01-31",27.2263,27.856,27.0798,27.0896,6407200.0],["2024-02-01",27.2556,28.022,27.2409,27.6608,8478800.0],["2024-02-02",27.2702,27.2848,26.6795,26.7527,6920600.0],["2024-02-05",26.3622,27.2214,26.3622,27.0798,9202000.0],["2024-02-06",27.07,27.3971,27.0212,27.363,6638800.0],["2024-02-07",27.153,27.2751,26.8699,27.1579,4609200.0],["2024-02-08",26.7381,26.826,26.1278,26.1767,9094000.0],["2024-02-09",26.3036,26.3671,26.0741,26.2401,7445800.0],["2024-02-12",25.9863,26.0009,25.6787,25.874,6223000.0],["2024-02-13",25.6982,25.7031,25.4639,25.5615,9224200.0],["2024-02-14",25.7617,25.8447,25.5371,25.7666,6338400.0],["2024-02-15",26.1474,26.6063,26.123,26.4549,5665400.0],["2024-02-16",26.4549,26.4696,26.0497,26.2645,5140000.0],["2024-02-20",27.1921,27.7193,26.7478,26.7478,16069000.0],["2024-02-21",26.6258,26.6893,26.2645,26.411,9915400.0],["2024-02-22",26.4647,26.7771,26.3915,26.5574,11508200.0],["2024-02-23",26.4403,26.6795,26.2108,26.3622,4723400.0],["2024-02-26",26.328,26.4647,26.04,26.2792,6306600.0],["2024-02-27",26.2792,26.2841,26.0351,26.245,4092400.0],["2024-02-28",25.9179,26.0937,25.874,25.9472,3405800.0],["2024-02-29",26.0888,26.4012,25.9716,26.1181,5561000.0],["2024-03-01",26.7723,27.0749,26.7088,26.8552,5565200.0],["2024-03-04",26.6453,26.8894,26.533,26.5965,7931600.0],["2024-03-05",26.7527,27.0066,26.5965,26.8162,6357400.0],["2024-03-06",27.0066,27.2995,26.8064,27.236,5022600.0],["2024-03-07",27.2995,27.4118,27.114,27.3434,4146600.0],["2024-03-08",27.3727,27.4704,27.1335,27.28,4902400.0],["2024-03-11",26.9773,27.3239,26.9041,27.2897,6747600.0],["2024-03-12",27.6803,27.8658,27.4997,27.8267,8815400.0],["2024-03-13",27.6119,27.8951,27.4752,27.8219,5680000.0],["2024-03-14",27.7291,27.8414,26.8552,27.0505,5946400.0],["2024-03-15",27.1091,27.1774,26.8455,26.9626,4207600.0],["2024-03-18",27.0749,27.4215,26.9871,27.3434,4939800.0],["2024-03-19",27.1774,27.3044,27.0652,27.07,3986600.0],["2024-03-20",26.8504,27.3434,26.8504,27.2116,3804000.0],["2024-03-21",27.2458,27.5778,27.1433,27.1482,3174000.0],["2024-03-22",27.0945,27.1042,26.4842,26.5526,4598000.0],["2024-03-25",26.5526,26.7234,26.5526,26.616,3399200.0],["2024-03-26",26.616,26.8211,26.3963,26.6209,2991600.0],["2024-03-27",27.0066,27.3385,26.8797,27.1677,4770800.0],["2024-03-28",27.1677,27.4997,27.0945,27.3239,4019400.0],["2024-04-01",27.3825,27.568,27.2897,27.4508,5413400.0],["2024-04-02",27.2507,27.8219,27.1628,27.7877,6330800.0],["2024-04-03",27.7584,27.8951,27.4606,27.5338,6329200.0],["2024-04-04",28.5883,29.4963,28.5639,28.9398,13834400.0],["2024-04-05",29.5647,29.6965,28.4663,28.7934,6219800.0],["2024-04-08",28.7885,29.1448,28.5395,28.9984,5688200.0],["2024-04-09",28.891,29.0716,28.6518,28.8129,4876000.0],["2024-04-10",28.3393,28.6078,28.1538,28.5248,4519000.0],["2024-04-11",28.437,28.52,28.1245,28.3052,4381200.0],["2024-04-12",27.8902,28.066,27.7291,27.8511,12219600.0],["2024-04-15",28.0123,28.4174,27.5778,27.5875,3963800.0],["2024-04-16",27.8951,27.9048,27.4557,27.5973,3626600.0],["2024-04-17",27.5826,27.8511,27.5778,27.7389,5575800.0],["2024-04-18",27.7926,28.0708,27.5631,28.0123,6685400.0],["2024-04-19",28.2124,28.8519,28.1782,28.8275,8593400.0],["2024-04-22",28.4614,28.5346,27.6559,28.4614,7955400.0],["2024-04-23",28.2563,28.5444,28.0952,28.5297,5303200.0],["2024-04-24",28.4711,28.5297,28.1978,28.4419,3267600.0],["2024-04-25",28.3296,28.5151,28.2026,28.476,3373400.0],["2024-04-26",28.4809,28.6811,28.4028,28.4809,2869800.0],["2024-04-29",28.5688,28.6518,28.437,28.476,3064400.0],["2024-04-30",28.3149,28.5688,28.0171,28.1196,3174200.0],["2024-05-01",28.2271,28.5981,28.1587,28.3833,4590400.0],["2024-05-02",28.6811,28.9105,28.603,28.7397,3577400.0],["2024-05-03",28.6127,28.6127,28.3149,28.5639,7570600.0],["2024-05-06",28.559,28.6664,28.3393,28.354,3284000.0],["2024-05-07",28.0367,28.0855,27.6168,27.7096,8088800.0],["2024-05-08",27.4118,27.4362,27.2458,27.3727,6222600.0],["2024-05-09",27.1726,27.3093,26.9822,27.0115,5672400.0],["2024-05-10",26.948,27.1677,26.8943,27.0945,4626600.0],["2024-05-13",27.3874,27.6217,27.2848,27.2897,3721600.0],["2024-05-14",27.3337,27.3727,27.114,27.3141,3514000.0],["2024-05-15",27.1579,27.2165,26.8455,27.1726,3143400.0],["2024-05-16",27.3825,27.5143,27.3093,27.3581,2266400.0],["2024-05-17",27.4264,27.7633,27.4118,27.7193,3415600.0],["2024-05-20",27.7389,27.8414,27.5241,27.5875,1631600.0],["2024-05-21",27.3678,27.5631,27.319,27.4215,4140600.0],["2024-05-22",27.4557,27.5094,27.3532,27.4118,1760000.0],["2024-05-23",27.9244,27.9878,27.6998,27.7145,4357200.0],["2024-05-24",28.1001,28.4419,27.9634,28.3149,5510400.0],["2024-05-28",28.3442,28.5346,28.1929,28.2026,4229000.0],["2024-05-29",27.7877,27.8707,27.7535,27.8267,3104800.0],["2024-05-30",27.8756,28.022,27.5631,27.9341,7197600.0],["2024-05-31",28.1343,28.3003,27.9683,28.2612,7352600.0],["2024-06-03",29.179,29.9113,29.1448,29.8918,8752800.0],["2024-06-04",28.0708,28.2368,26.8504,27.0993,10632600.0],["2024-06-05",28.3882,28.5395,27.9097,28.5248,9037600.0],["2024-06-06",28.8031,28.9691,28.6567,28.8422,4934200.0],["2024-06-07",29.0082,29.0082,28.7055,28.8471,3420400.0],["2024-06-10",28.6371,28.9349,28.6225,28.8471,3241000.0],["2024-06-11",28.7201,28.8763,28.52,28.8275,5597000.0],["2024-06-12",29.1302,29.5696,29.096,29.4475,6392800.0],["2024-06-13",29.6233,29.6233,29.3255,29.4134,4887600.0],["2024-06-14",29.3889,29.6233,29.013,29.6135,3599000.0],["2024-06-17",29.6135,29.7502,29.3499,29.7502,4305400.0],["2024-06-18",29.9601,30.2335,29.9357,30.0968,6963400.0],["2024-06-20",30.9609,31.0439,30.7217,30.873,6041000.0],["2024-06-21",30.6729,31.0293,30.5215,30.956,4166000.0],["2024-06-24",31.0439,31.4149,30.8828,31.3515,5970800.0],["2024-06-25",31.493,31.8299,31.4589,31.7615,6385200.0],["2024-06-26",31.6102,31.742,31.3075,31.7322,8083600.0],["2024-06-27",31.7322,31.9373,31.5028,31.6688,7176200.0],["2024-06-28",31.6883,31.703,31.2587,31.4052,7078200.0],["2024-07-01",31.5907,31.7859,31.2587,31.2929,6099000.0],["2024-07-02",32.03,32.7867,31.7811,32.694,9717800.0],["2024-07-03",32.6403,32.7037,32.3522,32.5329,4629800.0],["2024-07-05",30.5655,30.7461,29.9064,30.214,9175800.0],["2024-07-08",30.3019,30.463,30.1896,30.2286,5546800.0],["2024-07-09",30.2286,30.3751,29.9211,29.9211,7134800.0],["2024-07-10",29.7014,29.7648,29.2669,29.4671,4682800.0],["2024-07-11",29.4817,29.7258,29.3743,29.4475,6277800.0],["2024-07-12",29.6867,29.6867,29.4036,29.5061,3721600.0],["2024-07-15",29.4329,29.6574,29.3304,29.428,7200400.0],["2024-07-16",29.5354,29.8918,29.5354,29.7502,7024000.0],["2024-07-17",29.633,29.633,29.2962,29.4671,4238000.0],["2024-07-18",29.5256,29.7111,29.3255,29.4378,2885600.0],["2024-07-19",29.2913,29.4817,29.0033,29.0423,4071000.0],["2024-07-22",29.6086,30.0431,29.4085,29.6672,4577600.0],["2024-07-23",29.4036,29.6867,29.3206,29.5549,3977800.0],["2024-07-24",29.3645,29.3645,29.0863,29.14,5717200.0],["2024-07-25",29.2864,29.7404,29.1595,29.3889,3520000.0],["2024-07-26",29.5305,29.6672,29.4133,29.6037,2278400.0],["2024-07-29",29.4671,29.5842,29.2327,29.3548,1797000.0],["2024-07-30",29.4426,29.4573,29.223,29.2474,3472800.0],["2024-07-31",29.4085,29.4426,29.1741,29.2962,3571200.0],["2024-08-01",29.8283,29.843,29.4622,29.5403,6389200.0],["2024-08-02",29.5891,29.6819,29.2718,29.2913,12958400.0],["2024-08-05",28.3149,28.6127,28.1587,28.3345,14264400.0],["2024-08-06",28.3637,28.6274,27.9439,28.4907,9530000.0],["2024-08-07",29.0667,29.3889,28.9105,29.0228,9795000.0],["2024-08-08",29.3206,29.5256,29.3206,29.4134,9373600.0],["2024-08-09",29.4134,29.7404,29.4134,29.6477,7827400.0],["2024-08-12",30.1247,30.1939,29.8531,29.9173,8969600.0],["2024-08-13",29.1272,29.1864,28.8259,28.9691,7466200.0],["2024-08-14",29.1469,29.1667,28.8901,29.058,6515600.0],["2024-08-15",29.137,29.6309,29.1123,29.5519,7513200.0],["2024-08-16",29.5815,29.8284,29.5074,29.6852,3677400.0],["2024-08-19",29.6852,29.8334,29.5815,29.7642,3574800.0],["2024-08-20",29.6605,29.8383,29.6605,29.6753,2178800.0],["2024-08-21",29.6408,29.8531,29.5963,29.8531,3695000.0],["2024-08-22",29.8334,29.8828,29.4877,29.6358,3595000.0],["2024-08-23",29.7544,30.1791,29.7148,30.0902,4895600.0],["2024-08-26",30.1297,30.2433,30.0902,30.2334,2357600.0],["2024-08-27",30.105,30.2482,29.9568,30.1939,2901800.0],["2024-08-28",30.1,30.1692,29.9716,30.0507,2468400.0],["2024-08-29",30.1346,30.2284,29.9963,30.1247,2160600.0],["2024-08-30",29.9667,30.184,29.9667,30.1791,4962800.0],["2024-09-03",30.0457,30.2877,30.0457,30.0951,8185600.0],["2024-09-04",30.0951,30.6038,30.0951,30.4754,5163200.0],["2024-09-05",30.5001,30.7124,29.9963,30.1,6653400.0],["2024-09-06",30.0062,30.3223,29.8334,29.8828,5569600.0],["2024-09-09",30.2976,30.4556,30.1889,30.3766,4407600.0],["2024-09-10",30.426,30.4359,29.8778,30.1396,2863600.0],["2024-09-11",30.1692,30.2284,29.9815,30.2186,2768800.0],["2024-09-12",30.6038,30.8902,30.4062,30.8556,4444400.0],["2024-09-13",30.8013,31.0137,30.7075,30.9149,5482000.0],["2024-09-16",30.9593,31.0581,30.8359,31.0433,5933600.0],["2024-09-17",30.9939,31.1421,30.9347,31.1075,10361200.0],["2024-09-18",31.2803,31.5125,31.1223,31.3396,5379000.0],["2024-09-19",31.7841,32.0162,31.6902,32.0014,3911200.0],["2024-09-20",32.1001,32.5051,32.0804,32.4606,3802000.0],["2024-09-23",32.5742,32.6335,32.4656,32.6088,6221600.0],["2024-09-24",32.6236,32.7619,32.5792,32.6335,4255600.0],["2024-09-25",32.6532,32.831,32.6335,32.673,7815000.0],["2024-09-26",32.6285,32.6631,32.11,32.4952,11009600.0],["2024-09-27",32.2829,32.2829,31.6606,31.7791,6508800.0],["2024-09-30",31.389,31.3939,30.8507,30.8951,12032400.0],["2024-10-01",31.1964,31.3643,30.7322,30.8112,8402600.0],["2024-10-02",30.905,30.9988,30.6285,30.7766,5915400.0],["2024-10-03",30.4408,30.4457,29.705,29.7741,10480200.0],["2024-10-04",29.7544,30.1494,29.7395,30.1297,8243000.0],["2024-10-07",29.6902,29.705,29.2704,29.3593,4911200.0],["2024-10-08",29.8186,30.0408,29.6852,29.8186,4551600.0],["2024-10-09",29.705,29.8087,29.4778,29.6161,3529400.0],["2024-10-10",29.9618,30.1247,29.9272,29.9914,4145200.0],["2024-10-11",29.9272,30.1,29.8729,29.8976,3154800.0],["2024-10-14",30.4655,30.6778,30.4408,30.5198,3301800.0],["2024-10-15",30.4803,30.5544,30.3124,30.3173,2618000.0],["2024-10-16",30.5198,30.7766,30.4606,30.7618,3758000.0],["2024-10-17",30.426,30.4852,30.021,30.0655,4899400.0],["2024-10-18",30.342,30.3964,29.9815,30.0605,8147200.0],["2024-10-21",30.8655,31.6952,30.8655,31.3594,9998400.0],["2024-10-22",31.1618,31.2408,31.0532,31.1816,2935200.0],["2024-10-23",31.2359,31.705,31.1766,31.6902,5135600.0],["2024-10-24",31.7544,31.8236,31.6902,31.7248,2580000.0],["2024-10-25",31.6063,31.7544,31.3742,31.4334,2095600.0],["2024-10-28",31.4828,31.873,31.468,31.8532,3969600.0],["2024-10-29",31.6063,32.1298,31.6063,31.9174,3191400.0],["2024-10-30",31.7001,31.9223,31.5322,31.6902,3416600.0],["2024-10-31",31.6211,31.6359,31.1075,31.1273,2572000.0],["2024-11-01",31.2211,31.4038,31.1026,31.2112,2522200.0],["2024-11-04",31.2112,31.2606,30.8704,30.8704,3131400.0],["2024-11-05",31.4631,31.8088,31.4137,31.7248,4668200.0],["2024-11-06",31.9026,31.9816,31.3939,31.8335,2142800.0],["2024-11-07",31.5371,31.6112,31.2655,31.4828,3162400.0],["2024-11-08",31.4729,31.7396,31.389,31.6507,3115400.0],["2024-11-11",31.6655,31.9372,31.6655,31.8631,3838800.0],["2024-11-12",31.1816,31.2952,30.6532,30.6877,5586600.0],["2024-11-13",30.421,30.4359,30.0655,30.3124,4337000.0],["2024-11-14",30.3223,30.8211,30.2976,30.5741,3690200.0],["2024-11-15",30.584,30.6136,30.3618,30.5692,4750200.0],["2024-11-18",30.6927,30.91,30.6285,30.7766,8269800.0],["2024-11-19",31.0828,31.226,30.984,31.1865,3481800.0],["2024-11-20",31.3495,31.4433,31.1618,31.2705,5345600.0],["2024-11-21",31.3495,31.468,31.1915,31.3989,3664000.0],["2024-11-22",31.2952,31.8828,31.2754,31.8532,6292800.0],["2024-11-25",32.3471,33.2656,32.3273,33.0434,15175600.0],["2024-11-26",32.7076,32.9989,32.6878,32.915,8253000.0],["2024-11-27",33.078,33.4632,33.0236,33.3348,11400000.0],["2024-11-29",32.9891,33.0483,32.8162,32.9693,5377400.0],["2024-12-02",32.9792,33.152,32.7125,32.8113,6315800.0],["2024-12-03",32.9891,33.0878,32.8409,32.9397,9382200.0],["2024-12-04",33.3496,33.5027,33.236,33.4236,7913800.0],["2024-12-05",33.5817,33.7842,33.4286,33.4385,7232600.0],["2024-12-06",33.2557,33.3051,32.8903,33.2409,3812000.0],["2024-12-09",33.3841,33.8286,33.3841,33.5866,5349200.0],["2024-12-10",33.394,33.552,33.3101,33.4236,3633000.0],["2024-12-11",33.4187,33.5817,33.2854,33.3002,4228000.0],["2024-12-12",33.0829,33.1866,32.8557,32.9002,5548400.0],["2024-12-13",33.2903,33.2903,32.9594,33.0878,4011400.0],["2024-12-16",33.078,33.1175,32.915,32.9347,7289000.0],["2024-12-17",32.4113,32.4952,32.1545,32.3471,6180400.0],["2024-12-18",32.4458,32.4755,31.7841,31.7989,6366000.0],["2024-12-19",31.9865,31.9865,31.6853,31.7643,6850000.0],["2024-12-20",31.3989,31.8236,31.3149,31.7347,6495000.0],["2024-12-23",31.8828,32.2187,31.789,32.1594,5063200.0],["2024-12-24",32.1199,32.2187,32.0261,32.194,2735600.0],["2024-12-26",31.9619,32.0903,31.9026,31.9865,1051400.0],["2024-12-27",31.8532,31.9964,31.7396,31.9026,1425200.0],["2024-12-30",31.6409,31.6804,31.4186,31.6754,3046400.0],["2024-12-31",31.547,31.6557,31.3791,31.5371,3281200.0],["2025-01-02",31.6902,31.7742,31.4976,31.6359,2920400.0],["2025-01-03",30.9445,31.0285,30.6828,30.8853,3996200.0],["2025-01-06",30.4161,30.6778,30.4062,30.6087,11405400.0],["2025-01-07",30.589,30.7766,30.3124,30.3568,4421600.0],["2025-01-08",29.8926,29.8926,29.5716,29.8186,3497400.0],["2025-01-10",29.2704,29.4432,28.9197,28.9543,11897200.0],["2025-01-13",28.6037,28.7518,28.5345,28.6728,6931400.0],["2025-01-14",28.9148,28.9988,28.737,28.9049,6302200.0],["2025-01-15",29.2161,29.2852,29.0877,29.2161,5807800.0],["2025-01-16",29.142,29.2803,28.8753,28.9593,3542200.0],["2025-01-17",28.742,28.9346,28.658,28.8407,3595400.0],["2025-01-21",28.9444,29.1519,28.9148,29.0679,5289600.0],["2025-01-22",29.5222,30.2581,29.5074,29.9667,11277400.0],["2025-01-23",29.621,29.621,28.9642,29.1173,8567400.0],["2025-01-24",29.0679,29.1617,28.8062,28.8062,6543200.0],["2025-01-27",28.7271,29.0778,28.6827,28.9988,5806000.0],["2025-01-28",29.5074,29.8828,29.4136,29.7988,4815200.0],["2025-01-29",29.6358,29.7099,29.4185,29.4185,3023400.0],["2025-01-30",29.7395,29.9667,29.6655,29.8778,2831600.0],["2025-01-31",29.8778,30.0803,29.7642,29.947,4050000.0],["2025-02-03",29.4284,29.7544,29.4136,29.5667,3742200.0],["2025-02-04",30.1494,30.347,30.0655,30.1741,3731200.0],["2025-02-05",30.3322,30.4507,30.263,30.421,4390000.0],["2025-02-06",30.4655,30.6285,30.4309,30.5939,2759600.0],["2025-02-07",30.2729,30.3815,30.105,30.2334,3137200.0],["2025-02-10",30.1247,30.3964,29.8976,29.9124,4698800.0],["2025-02-11",29.7099,30.0309,29.6655,29.9667,4207000.0],["2025-02-12",29.7988,29.9025,29.6161,29.7692,5946200.0],["2025-02-13",29.7692,29.8087,29.6111,29.7148,8055000.0],["2025-02-14",29.7445,29.8778,29.6457,29.7445,4418800.0],["2025-02-18",29.8926,30.021,29.8087,29.8828,6841000.0],["2025-02-19",30.0951,30.0951,29.8136,30.0013,4976200.0],["2025-02-20",29.6161,29.779,29.2803,29.4235,3207200.0],["2025-02-21",29.4333,29.5074,29.2605,29.3741,4249400.0],["2025-02-24",29.5025,29.542,29.2605,29.463,7466000.0],["2025-02-25",29.4136,29.7148,29.3445,29.7099,3912200.0],["2025-02-26",29.6704,29.7395,29.5519,29.6161,3746600.0],["2025-02-27",29.7198,30.0605,29.6655,29.8235,3791400.0],["2025-02-28",30.1247,30.4754,30.0902,30.4309,4108800.0],["2025-03-03",30.1445,30.3519,29.7939,29.9519,5843800.0],["2025-03-04",29.7593,29.7988,29.2407,29.4827,4825800.0],["2025-03-05",29.7,29.8383,29.5371,29.7889,5238400.0],["2025-03-06",29.5321,29.6556,29.0432,29.1716,4963600.0],["2025-03-07",29.5025,29.5025,28.8654,29.1864,5580200.0],["2025-03-10",28.9099,29.2111,28.8901,29.0383,4725000.0],["2025-03-11",29.1519,29.7939,29.0975,29.542,7577800.0],["2025-03-12",30.0951,30.0951,29.7445,29.8679,4270800.0],["2025-03-13",29.784,29.8037,29.6457,29.6457,3149400.0],["2025-03-14",29.7741,30.0605,29.7741,29.9667,2651400.0],["2025-03-17",30.1198,30.5198,30.0556,30.4309,4121400.0],["2025-03-18",30.5988,30.8853,30.5198,30.8161,5750400.0],["2025-03-19",30.9593,31.2803,30.9297,31.1964,7025000.0],["2025-03-20",31.231,31.6952,31.1668,31.468,7865000.0],["2025-03-21",31.5421,31.8828,31.4729,31.8631,7128800.0],["2025-03-24",32.3964,32.6434,32.2483,32.4952,8377000.0],["2025-03-25",32.3668,32.6335,32.2582,32.5397,5547200.0],["2025-03-26",32.273,32.6483,32.2631,32.5446,6286400.0],["2025-03-27",32.7915,33.1471,32.6483,33.0137,10107400.0],["2025-03-28",32.831,33.0631,32.6088,32.6582,4279600.0],["2025-03-31",32.2384,32.915,32.11,32.8113,3653000.0],["2025-04-01",31.9717,32.2878,31.8038,32.2236,6425200.0],["2025-04-02",32.3767,32.7866,32.3569,32.6483,4498000.0],["2025-04-03",32.268,33.0878,32.1693,33.0681,13286400.0],["2025-04-04",32.7076,32.8656,31.7347,32.0507,16424600.0],["2025-04-07",31.1421,32.1149,30.6581,31.4976,9984800.0],["2025-04-08",32.0162,32.594,31.2161,31.5125,8306200.0],["2025-04-09",31.1865,32.5248,30.7174,32.4261,7466600.0],["2025-04-10",32.2532,32.3866,31.389,32.1149,5192600.0],["2025-04-11",32.0804,33.3199,32.0261,33.3199,6114400.0],["2025-04-14",33.4286,33.6261,33.1965,33.2755,13104800.0],["2025-04-15",33.6607,34.6336,33.636,34.278,9284400.0],["2025-04-16",34.515,34.6879,34.0113,34.2039,14542800.0],["2025-04-17",34.7867,35.725,34.7472,35.5768,11065200.0],["2025-04-21",36.2978,37.2065,36.0509,36.4312,8308600.0],["2025-04-22",36.6682,37.2213,36.3127,37.1275,9632800.0],["2025-04-23",35.8139,36.1744,35.3645,35.7003,8603400.0],["2025-04-24",35.6756,35.7349,35.3645,35.5571,8243400.0],["2025-04-25",35.1422,35.7793,35.1422,35.641,5844200.0],["2025-04-28",35.8287,35.9324,35.3398,35.4781,3528200.0],["2025-04-29",35.3497,35.7694,35.3348,35.7694,4198400.0],["2025-04-30",36.0707,36.125,35.6163,35.8978,3519400.0],["2025-05-01",35.8929,35.9917,35.6953,35.6953,2446800.0],["2025-05-02",36.2435,36.4707,36.1398,36.3423,2951600.0],["2025-05-05",36.3127,36.7423,36.2534,36.3373,3154000.0],["2025-05-06",36.1744,36.3127,35.9423,36.0608,3709200.0],["2025-05-07",36.2435,36.2682,35.9521,35.967,5273000.0],["2025-05-08",35.2163,35.4435,34.1447,34.3224,10114000.0],["2025-05-09",34.836,35.0879,34.7076,34.8064,4646400.0],["2025-05-12",36.204,36.204,35.2953,35.8139,4981000.0],["2025-05-13",35.4534,35.9275,35.2262,35.7497,3617800.0],["2025-05-14",35.4879,35.6262,35.2311,35.3892,3688800.0],["2025-05-15",35.8287,36.2139,35.6805,36.2139,5173600.0],["2025-05-16",36.1941,36.288,35.7892,36.0608,2986800.0],["2025-05-19",35.8781,36.4361,35.8583,36.4361,2664200.0],["2025-05-20",35.9768,36.0954,35.725,36.0855,3299000.0],["2025-05-21",36.0312,36.2336,35.9324,36.0163,2906600.0],["2025-05-22",35.7744,36.0361,35.7546,35.9126,4091000.0],["2025-05-23",35.7941,36.6682,35.7595,36.5349,6189000.0],["2025-05-27",35.9768,36.6386,35.883,36.6238,5327200.0],["2025-05-28",36.4806,36.7077,36.2633,36.6139,4151600.0],["2025-05-29",36.9596,36.9596,36.683,36.9102,4669200.0],["2025-05-30",36.7769,37.3349,36.7324,37.2312,5567600.0],["2025-06-02",37.1374,37.4041,36.9892,37.3942,4359800.0],["2025-06-03",36.9152,37.088,36.8312,36.9695,5617800.0],["2025-06-04",37.0929,37.3695,37.0238,37.0781,2778400.0],["2025-06-05",37.2559,37.5226,37.251,37.3892,3602600.0],["2025-06-06",37.7794,38.4016,37.7152,38.2634,6465400.0],["2025-06-09",37.888,37.9769,37.2954,37.646,5334000.0],["2025-06-10",37.4386,37.8831,37.3053,37.7991,2517400.0],["2025-06-11",37.7201,37.9226,37.4781,37.567,3390800.0],["2025-06-12",37.488,37.6312,37.3102,37.4732,3228800.0],["2025-06-13",36.5645,36.5744,36.1991,36.5102,5914400.0],["2025-06-16",36.6682,37.2707,36.6633,36.9596,5337600.0],["2025-06-17",36.8905,37.0485,36.4015,36.5349,7815200.0],["2025-06-18",36.8213,36.9794,36.5201,36.7423,4519000.0],["2025-06-20",37.2016,37.3646,36.8164,36.851,4873000.0],["2025-06-23",36.4015,37.0386,36.3176,37.0287,2860600.0],["2025-06-24",37.1028,37.3152,36.9991,37.088,3503400.0],["2025-06-25",37.4683,37.5374,37.2213,37.5127,4491200.0],["2025-06-26",37.9522,38.5893,37.8782,37.9868,7793400.0],["2025-06-27",38.214,38.293,37.9226,38.0411,3088000.0],["2025-06-30",37.6312,37.9028,37.5176,37.8633,2526200.0],["2025-07-01",37.9078,38.0016,37.7152,37.8831,3282400.0],["2025-07-02",37.6164,37.7498,37.409,37.6214,3873600.0],["2025-07-03",37.8535,37.8782,37.5176,37.7991,3237800.0],["2025-07-07",37.73,37.7794,37.1966,37.2757,3509000.0],["2025-07-08",37.5473,37.73,37.4732,37.6164,3246600.0],["2025-07-09",37.651,38.0609,37.6065,37.9621,3178400.0],["2025-07-10",37.6115,38.0263,37.6115,37.8683,2235000.0],["2025-07-11",37.4979,37.6559,37.4189,37.5374,1997400.0],["2025-07-14",37.3399,37.4732,37.088,37.1423,4525200.0],["2025-07-15",37.1226,37.2905,37.004,37.1621,2739600.0],["2025-07-16",37.4139,37.4288,37.088,37.3843,3666200.0],["2025-07-17",37.1571,37.7448,37.1176,37.6016,4537600.0],["2025-07-18",37.0386,37.3448,36.6979,37.1769,5875600.0],["2025-07-21",37.9374,38.9745,37.8633,38.7473,7825800.0],["2025-07-22",38.5695,38.8412,38.3819,38.6041,3779000.0],["2025-07-23",38.8412,39.3153,38.6584,38.9844,5121200.0],["2025-07-24",38.8905,38.9794,38.4609,38.5202,4708000.0],["2025-07-25",38.4708,38.5893,38.1448,38.4411,2680600.0],["2025-07-28",38.1992,38.2979,37.7893,37.9177,4027600.0],["2025-07-29",38.1004,38.3325,38.1004,38.2535,4079200.0],["2025-07-30",37.7794,37.8732,37.646,37.7596,3822800.0],["2025-07-31",37.9992,38.0239,37.7567,37.9992,2352000.0],["2025-08-01",38.3358,38.3358,37.8606,38.1031,1722400.0],["2025-08-04",38.217,38.3259,37.7369,37.8557,3468200.0],["2025-08-05",37.7418,37.9151,37.4844,37.4844,2042800.0],["2025-08-06",37.5339,37.7072,37.3656,37.5587,2194200.0],["2025-08-07",37.722,37.9052,37.3755,37.4844,2660600.0],["2025-08-08",37.5983,37.6329,36.9004,36.9845,3425800.0],["2025-08-11",37.475,37.635,36.95,37.045,3504800.0],["2025-08-12",37.02,37.11,36.7,36.915,3003600.0],["2025-08-13",37.145,37.29,36.875,37.0,4368000.0],["2025-08-14",37.045,37.1,36.84,36.925,2775600.0],["2025-08-15",36.805,37.62,36.76,37.5,3308400.0],["2025-08-18",37.715,37.855,37.5,37.725,2822200.0],["2025-08-19",37.69,37.69,37.43,37.43,3348800.0],["2025-08-20",37.535,37.835,37.42,37.495,4003800.0],["2025-08-21",37.455,37.855,37.4,37.71,2017800.0],["2025-08-22",37.525,37.55,36.87,36.995,4608800.0],["2025-08-25",37.0,37.055,36.405,36.405,3985000.0],["2025-08-26",36.245,36.345,35.865,36.335,3108200.0],["2025-08-27",36.225,36.305,36.015,36.145,3088600.0],["2025-08-28",35.96,36.015,35.535,35.56,3485200.0],["2025-08-29",35.49,35.72,35.385,35.58,2966000.0],["2025-09-02",35.28,35.36,34.695,34.945,6040000.0],["2025-09-03",35.58,35.615,35.135,35.31,3168400.0],["2025-09-04",35.46,35.47,35.09,35.32,3517600.0],["2025-09-05",35.515,35.53,35.07,35.3,3437200.0],["2025-09-08",35.5,35.5,35.02,35.38,1950600.0],["2025-09-09",35.16,35.5,35.0,35.0,3368700.0],["2025-09-10",35.19,35.55,35.13,35.22,2862200.0],["2025-09-11",35.12,35.52,35.05,35.39,3523100.0],["2025-09-12",35.23,35.34,34.95,35.07,1775000.0],["2025-09-15",35.07,35.33,34.99,35.08,3622300.0],["2025-09-16",35.08,35.39,35.07,35.16,2993800.0],["2025-09-17",35.46,36.47,35.45,35.97,5584700.0],["2025-09-18",35.82,35.94,35.35,35.62,2348000.0],["2025-09-19",35.74,35.99,35.39,35.45,3559800.0],["2025-09-22",35.1,35.33,34.91,35.06,3084000.0],["2025-09-23",35.07,35.07,34.59,34.66,3041600.0],["2025-09-24",34.45,34.81,34.21,34.46,3918200.0],["2025-09-25",34.55,34.56,34.18,34.25,2494800.0],["2025-09-26",34.32,34.52,34.03,34.15,3439500.0],["2025-09-29",34.2,34.3,34.07,34.14,2535600.0],["2025-09-30",34.01,34.22,33.93,34.16,3531500.0],["2025-10-01",34.7,34.7,33.8,33.8,4002900.0],["2025-10-02",33.95,34.14,33.85,34.09,3581800.0],["2025-10-03",34.12,34.32,33.78,34.25,2932000.0],["2025-10-06",34.55,34.83,34.28,34.83,3094500.0],["2025-10-07",35.15,35.16,34.85,34.91,3676400.0],["2025-10-08",34.87,34.93,34.36,34.58,2720100.0],["2025-10-09",34.5,34.88,34.46,34.77,3312100.0],["2025-10-10",35.16,35.35,34.81,34.82,3768200.0],["2025-10-13",34.82,35.08,34.72,35.08,4265400.0],["2025-10-14",34.81,35.19,34.68,35.11,2601300.0],["2025-10-15",35.31,36.09,35.16,36.05,5925900.0],["2025-10-16",36.1,36.6,35.41,35.44,6524800.0],["2025-10-17",35.81,36.95,35.77,36.74,5105200.0],["2025-10-20",36.83,36.97,36.37,36.63,4258800.0],["2025-10-21",36.53,36.78,36.5,36.69,2758400.0],["2025-10-22",36.65,37.45,36.61,37.18,3023800.0],["2025-10-23",36.97,36.98,36.46,36.46,3710300.0],["2025-10-24",36.53,36.83,36.25,36.76,3586100.0],["2025-10-27",36.89,37.31,36.59,36.64,4384300.0],["2025-10-28",36.64,37.03,36.6,37.0,3034900.0],["2025-10-29",36.99,37.17,36.98,36.99,3429200.0],["2025-10-30",36.8,36.94,36.56,36.88,4950800.0],["2025-10-31",36.32,36.38,35.93,36.22,3500600.0],["2025-11-03",36.31,36.72,36.25,36.5,2905000.0],["2025-11-04",36.23,36.37,35.91,36.24,3778800.0],["2025-11-05",36.14,36.19,35.51,35.83,4880200.0],["2025-11-06",35.95,35.95,35.54,35.69,4087500.0],["2025-11-07",35.76,36.14,35.61,35.81,3478800.0],["2025-11-10",35.82,36.14,35.65,36.07,2417000.0],["2025-11-11",36.27,36.75,36.18,36.7,2600900.0],["2025-11-12",36.38,36.55,36.25,36.48,3588600.0],["2025-11-13",36.4,36.4,36.17,36.27,3739900.0],["2025-11-14",36.27,36.5,35.96,36.44,2389800.0],["2025-11-17",36.41,37.11,36.41,36.84,3954700.0],["2025-11-18",36.73,37.29,36.6,37.13,4245300.0],["2025-11-19",37.01,37.12,36.43,36.46,2994200.0],["2025-11-20",36.85,37.35,36.82,36.88,4286600.0],["2025-11-21",36.71,37.05,36.43,36.67,4854800.0],["2025-11-24",36.64,36.66,36.27,36.38,3874300.0],["2025-11-25",36.13,36.22,35.55,36.18,2708300.0],["2025-11-26",36.5,36.77,36.43,36.63,2228100.0],["2025-11-28",36.82,37.01,36.69,36.82,1572900.0],["2025-12-01",36.7,36.78,35.16,35.44,8691200.0],["2025-12-02",35.4,35.87,35.4,35.84,3951500.0],["2025-12-03",36.19,36.35,35.86,35.87,2896700.0],["2025-12-04",35.82,36.09,35.74,35.96,2412300.0],["2025-12-05",36.12,36.12,35.6,35.72,3101300.0],["2025-12-08",35.73,35.73,35.0,35.16,4320000.0],["2025-12-09",35.08,35.4,34.93,35.17,3131900.0],["2025-12-10",34.84,35.55,34.83,35.42,2585400.0],["2025-12-11",35.55,36.02,35.44,35.83,3801300.0],["2025-12-12",35.76,35.97,35.58,35.89,2994600.0],["2025-12-15",35.85,36.15,35.57,35.99,3475600.0],["2025-12-16",35.69,35.78,35.28,35.3,3599300.0],["2025-12-17",35.33,35.39,34.86,35.13,3244300.0],["2025-12-18",35.04,35.47,35.04,35.15,2397200.0],["2025-12-19",35.47,36.16,35.34,35.89,4805800.0],["2025-12-22",35.86,36.39,35.78,36.29,3060100.0],["2025-12-23",36.34,36.57,36.18,36.28,2471800.0],["2025-12-24",36.16,36.44,36.16,36.4,1536800.0],["2025-12-26",36.17,36.46,36.11,36.46,2261300.0],["2025-12-29",36.07,36.44,36.02,36.34,2560100.0],["2025-12-30",36.36,36.66,36.32,36.44,2780700.0],["2025-12-31",36.5,36.66,36.31,36.54,1979700.0],["2026-01-02",36.65,36.73,36.13,36.48,3247600.0],["2026-01-05",35.75,35.8,34.15,34.17,9159900.0],["2026-01-06",34.14,34.31,33.42,33.43,8482800.0],["2026-01-07",33.58,33.95,33.18,33.2,13949300.0],["2026-01-08",33.2,33.51,33.11,33.39,15963300.0],["2026-01-09",33.1,33.24,32.97,33.1,5370800.0],["2026-01-12",33.06,33.59,32.96,33.52,3690800.0],["2026-01-13",33.51,33.55,32.89,33.2,4211300.0],["2026-01-14",33.0,33.26,32.83,32.92,4616200.0],["2026-01-15",32.93,32.93,32.29,32.51,6726400.0],["2026-01-16",32.54,32.78,32.46,32.65,4782700.0],["2026-01-20",32.18,32.66,31.98,32.34,6419700.0],["2026-01-21",32.09,32.18,31.77,32.13,6985200.0],["2026-01-22",31.94,32.28,31.94,32.1,5594800.0],["2026-01-23",31.89,32.06,31.34,32.06,5414400.0],["2026-01-26",32.15,32.31,32.04,32.15,5042200.0],["2026-01-27",32.49,32.66,32.28,32.44,3900500.0],["2026-01-28",32.48,32.48,32.12,32.31,9603000.0],["2026-01-29",32.54,32.58,32.22,32.55,5929500.0],["2026-01-30",32.27,32.5,32.06,32.38,4608800.0],["2026-02-02",32.22,33.95,32.08,33.79,9850100.0],["2026-02-03",33.51,34.46,33.33,33.57,9556000.0],["2026-02-04",33.91,34.06,33.56,33.95,7082400.0],["2026-02-05",33.73,34.08,33.55,33.99,5034600.0],["2026-02-06",33.99,34.46,33.67,34.46,8547400.0],["2026-02-09",33.58,33.94,33.28,33.86,6531500.0],["2026-02-10",33.85,34.06,33.66,33.99,6454200.0],["2026-02-11",33.59,33.73,33.12,33.21,7806100.0],["2026-02-12",33.18,33.3,32.75,32.86,6803800.0],["2026-02-13",32.35,32.53,32.12,32.52,9085100.0],["2026-02-17",32.96,33.01,32.66,32.81,8213300.0],["2026-02-18",32.74,33.36,32.67,33.35,5047800.0],["2026-02-19",32.82,33.01,32.58,32.7,3532800.0],["2026-02-20",32.75,33.29,32.51,33.09,7115300.0],["2026-02-23",33.22,33.41,32.67,32.69,4795600.0],["2026-02-24",32.4,32.42,31.56,32.23,8442800.0],["2026-02-25",32.19,32.55,32.02,32.15,5678000.0],["2026-02-26",32.15,32.23,31.92,32.0,4207800.0],["2026-02-27",31.78,31.87,31.53,31.85,5256300.0],["2026-03-02",31.27,31.82,31.04,31.56,6003100.0],["2026-03-03",30.51,30.98,30.45,30.85,9262900.0],["2026-03-04",30.84,30.99,30.66,30.79,6116200.0],["2026-03-05",30.64,30.85,30.24,30.39,10444800.0],["2026-03-06",30.01,30.01,29.43,29.47,10790500.0],["2026-03-09",28.93,29.82,28.65,29.72,8140900.0],["2026-03-10",29.72,29.98,29.45,29.48,5913300.0],["2026-03-11",29.04,29.13,28.32,28.5,11629900.0],["2026-03-12",28.46,28.6,28.05,28.39,12057800.0],["2026-03-13",28.35,28.51,28.19,28.23,8736000.0],["2026-03-16",28.84,29.29,28.84,28.99,7707400.0],["2026-03-17",29.06,29.13,28.65,28.71,6510900.0],["2026-03-18",28.46,28.69,26.42,26.62,18213000.0],["2026-03-19",25.9,27.0,25.48,26.14,32970400.0],["2026-03-20",26.11,26.14,25.39,25.39,14991500.0],["2026-03-23",25.16,25.69,24.74,25.4,19046700.0],["2026-03-24",25.23,25.53,25.08,25.12,13980400.0],["2026-03-25",26.0,26.38,25.75,25.81,20723400.0],["2026-03-26",25.6,25.71,25.1,25.11,10598700.0],["2026-03-27",25.0,25.04,24.3,24.35,16419800.0],["2026-03-30",24.11,24.42,23.91,24.1,15006600.0],["2026-03-31",24.35,24.89,24.16,24.88,13964400.0],["2026-04-01",24.93,25.21,24.63,24.9,13792600.0],["2026-04-02",24.55,25.24,24.55,24.83,6940100.0],["2026-04-06",25.28,25.67,25.04,25.67,6946300.0],["2026-04-07",25.65,25.78,25.32,25.51,11087500.0],["2026-04-08",27.33,27.58,26.98,27.11,12967200.0],["2026-04-09",26.65,26.99,26.43,26.78,8187200.0],["2026-04-10",26.88,27.16,26.72,26.73,5137200.0],["2026-04-13",26.5,26.83,26.08,26.8,8830700.0],["2026-04-14",26.93,27.04,26.67,26.79,7681000.0],["2026-04-15",26.98,27.37,26.9,27.14,6319200.0],["2026-04-16",26.69,26.79,26.41,26.43,6177300.0],["2026-04-17",27.31,28.0,27.25,27.51,9091300.0],["2026-04-20",26.72,26.8,26.25,26.58,12583500.0],["2026-04-21",27.1,27.12,26.45,26.45,8475300.0],["2026-04-22",26.25,26.38,26.01,26.1,8222500.0],["2026-04-23",25.75,25.76,25.38,25.51,9376300.0],["2026-04-24",25.61,25.72,25.47,25.65,5490700.0],["2026-04-27",25.77,26.0,25.71,25.71,5958700.0],["2026-04-28",25.61,25.66,25.34,25.35,5629200.0],["2026-04-29",25.27,25.47,25.19,25.26,5528500.0],["2026-04-30",25.21,25.45,25.11,25.41,7640000.0],["2026-05-01",25.55,25.55,25.15,25.18,2623200.0],["2026-05-04",25.16,25.28,24.84,24.85,7549600.0],["2026-05-05",24.97,25.03,24.82,24.83,4403700.0],["2026-05-06",25.96,25.98,25.47,25.63,10215000.0],["2026-05-07",25.77,25.94,25.65,25.67,6424000.0],["2026-05-08",25.45,25.52,24.94,25.02,6231500.0],["2026-05-11",24.74,24.8,24.17,24.2,7490800.0],["2026-05-12",23.95,24.18,23.82,24.04,8419200.0],["2026-05-13",23.79,24.11,23.75,23.88,11568300.0],["2026-05-14",24.35,25.01,24.35,24.84,6137400.0],["2026-05-15",24.61,24.65,24.31,24.45,8695000.0],["2026-05-18",24.47,24.89,24.45,24.63,7379900.0],["2026-05-19",24.2,24.34,23.94,24.26,13512100.0],["2026-05-20",24.26,24.69,24.15,24.63,15002300.0],["2026-05-21",24.47,24.72,24.08,24.62,11836600.0],["2026-05-22",24.9,25.08,24.59,24.74,7095700.0],["2026-05-26",25.08,25.3,24.75,24.8,7250400.0],["2026-05-27",24.32,24.54,23.66,23.78,10388100.0],["2026-05-28",23.64,23.78,23.31,23.66,9583000.0],["2026-05-29",23.78,24.05,23.71,23.78,9220300.0],["2026-06-01",23.5,23.7,23.42,23.6,6999100.0],["2026-06-02",23.66,23.81,23.44,23.54,7663400.0],["2026-06-03",23.6,23.95,23.5,23.55,8281400.0],["2026-06-04",23.86,24.36,23.86,24.03,9322400.0],["2026-06-05",23.85,23.86,23.34,23.41,9124600.0],["2026-06-08",23.29,23.41,22.91,23.01,12181900.0],["2026-06-09",23.31,23.42,23.2,23.29,20862200.0],["2026-06-10",23.51,23.7,23.19,23.2,13223700.0],["2026-06-11",23.29,23.82,23.23,23.81,15317800.0],["2026-06-12",24.38,24.64,24.03,24.17,7574200.0],["2026-06-15",24.52,25.18,24.52,24.74,10040700.0],["2026-06-16",24.95,25.35,24.88,25.27,8632700.0],["2026-06-17",25.32,25.49,24.69,24.76,6302100.0],["2026-06-18",25.26,25.4,24.83,25.06,8683600.0],["2026-06-22",25.1,25.31,24.8,25.09,10807500.0],["2026-06-23",24.62,25.05,24.5,25.02,6219300.0],["2026-06-24",25.4,25.72,25.23,25.56,5788200.0],["2026-06-25",25.5,25.8,25.34,25.37,7877900.0],["2026-06-26",25.42,25.9,25.39,25.74,6116600.0],["2026-06-29",25.73,25.91,25.53,25.91,7562700.0],["2026-06-30",25.69,25.96,25.56,25.83,7546700.0],["2026-07-01",25.43,25.99,25.33,25.55,9697300.0],["2026-07-02",25.78,25.87,25.43,25.77,5609900.0],["2026-07-06",26.6,27.49,26.6,27.4,12843190.099564],["2026-07-07",27.39,27.5,27.1,27.13,10943964.170947],["2026-07-08",26.52,26.65,26.15,26.15,7138133.676446],["2026-07-09",26.48,26.59,26.345,26.52,6804567.763292],["2026-07-10",26.78,26.88,26.47,26.51,4656502.316525],["2026-07-13",26.65,26.7457,26.32,26.41,9474012.381672],["2026-07-14",26.15,26.18,25.91,25.97,5327066.612744],["2026-07-15",26.07,26.415,26.04,26.19,6051810.172479],["2026-07-16",26.12,26.47,26,26.31,7699699.587909],["2026-07-17",26.48,26.7,26.19,26.38,5158161.207032],["2026-07-20",24.76,24.9125,23.29,23.6,26336376.856303],["2026-07-21",23.55,23.935,23.55,23.73,11441233.972973],["2026-07-22",23.6,23.77,23.065,23.18,9979061.674604],["2026-07-23",22.91,23.185,22.6603,23.13,8953057.160289],["2026-07-24",23.43,23.65,23.225,23.23,14137927.906683],["2026-07-27",23.28,23.375,23.105,23.22,13591924.702606],["2026-07-28",23.3,23.97,23.27,23.58,12714602.706761],["2026-07-29",23.5,24.055,23.5,24.03,11633606.621804],["2026-07-30",24.34,24.395,23.995,24.14,5396819.230028],["2026-07-31",23.93,24.04,23.8,23.93,7161328.364729],["2026-08-03",24.16,24.38,23.92,24.1,4697079.652949],["2026-08-04",23.65,23.99,23.65,23.89,5476727.59318],["2026-08-05",23.89,23.915,23.67,23.85,8861132.705759],["2026-08-06",23.84,23.95,23.68,23.77,9687842.54691],["2026-08-07",23.51,23.72,23.44,23.63,4636914.836782],["2026-08-10",23.41,23.56,23.345,23.53,1009636.302874],["2026-08-11",23.55,23.715,23.285,23.29,5125387.405238],["2026-08-12",23.32,23.365,23.03,23.11,10305380.335981],["2026-08-13",23.13,23.29,23.08,23.1,5042168.867383],["2026-08-14",23.15,23.41,23.15,23.37,5400960.456559]]}