{"t":"LKQ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-10-06",1.6663,1.7453,1.6509,1.7344,3068800.0],["2003-10-07",1.719,1.8233,1.719,1.7849,3391200.0],["2003-10-08",1.7959,1.7959,1.7355,1.7684,3191200.0],["2003-10-09",1.7475,1.7684,1.7135,1.7135,1222400.0],["2003-10-10",1.7135,1.7508,1.6641,1.6937,2668000.0],["2003-10-13",1.7003,1.7003,1.675,1.6816,1512000.0],["2003-10-14",1.6882,1.8288,1.6816,1.7904,2140000.0],["2003-10-15",1.7915,1.8585,1.7574,1.7585,784800.0],["2003-10-16",1.7728,1.7849,1.7574,1.7684,386400.0],["2003-10-17",1.7585,1.764,1.7409,1.7409,1601600.0],["2003-10-20",1.7552,1.7596,1.7311,1.7519,1348000.0],["2003-10-21",1.7453,1.7552,1.742,1.7519,884800.0],["2003-10-22",1.7574,1.7574,1.7355,1.7398,710400.0],["2003-10-23",1.7311,1.7311,1.686,1.7025,918400.0],["2003-10-24",1.6981,1.7574,1.6981,1.7497,1616000.0],["2003-10-27",1.7574,1.8233,1.73,1.7574,799200.0],["2003-10-28",1.8014,1.8233,1.7223,1.7388,1618400.0],["2003-10-29",1.7322,1.7816,1.719,1.7684,1645600.0],["2003-10-30",1.7684,1.8607,1.7574,1.8277,1060000.0],["2003-10-31",1.8288,1.9013,1.8233,1.9002,1458400.0],["2003-11-03",1.9002,1.9628,1.875,1.9233,762400.0],["2003-11-04",1.9452,1.9452,1.8673,1.8925,804000.0],["2003-11-05",1.8662,1.8728,1.8343,1.8673,64800.0],["2003-11-06",1.8651,1.8673,1.8299,1.8541,384000.0],["2003-11-07",1.8673,1.8673,1.8354,1.8673,218400.0],["2003-11-10",1.8321,1.8782,1.8321,1.8618,494400.0],["2003-11-11",1.8398,1.8673,1.8398,1.8673,916000.0],["2003-11-12",1.8453,1.8881,1.8343,1.8662,598400.0],["2003-11-13",1.8343,1.8673,1.8244,1.8255,120800.0],["2003-11-14",1.8244,1.8453,1.8244,1.8387,1995200.0],["2003-11-17",1.8398,1.8508,1.8014,1.8025,1855200.0],["2003-11-18",1.8025,1.8123,1.7904,1.7904,97600.0],["2003-11-19",1.7871,1.8277,1.7794,1.8123,354400.0],["2003-11-20",1.8123,1.8233,1.7849,1.8069,862400.0],["2003-11-21",1.7849,1.8233,1.7794,1.8233,199200.0],["2003-11-24",1.8233,1.8343,1.8014,1.8343,208000.0],["2003-11-25",1.8453,1.8892,1.8123,1.8398,309600.0],["2003-11-26",1.8541,1.9716,1.8343,1.9551,590400.0],["2003-11-28",1.9551,1.9606,1.9112,1.9441,41600.0],["2003-12-01",1.9661,1.9771,1.9222,1.9771,233600.0],["2003-12-02",1.9222,1.9771,1.9222,1.9387,300000.0],["2003-12-03",1.9562,1.9606,1.9233,1.9595,182400.0],["2003-12-04",1.9551,1.9738,1.9496,1.9738,1028800.0],["2003-12-05",1.9496,1.9991,1.9496,1.9507,403200.0],["2003-12-08",1.9716,1.9716,1.8563,1.8563,228000.0],["2003-12-09",1.9277,1.9277,1.7168,1.7629,550400.0],["2003-12-10",1.764,1.8079,1.7574,1.7904,119200.0],["2003-12-11",1.7849,1.8826,1.7574,1.8563,249600.0],["2003-12-12",1.8881,1.9112,1.8442,1.9046,837600.0],["2003-12-15",1.8464,1.9441,1.8464,1.8947,245600.0],["2003-12-16",1.8958,1.9551,1.8958,1.9409,208000.0],["2003-12-17",1.9002,1.987,1.9002,1.9771,199200.0],["2003-12-18",1.9826,1.9826,1.9573,1.9771,40800.0],["2003-12-19",1.9409,1.9771,1.9409,1.9771,520000.0],["2003-12-22",1.9233,1.9826,1.9233,1.9771,76800.0],["2003-12-23",1.9771,2.0046,1.9727,2.0035,197600.0],["2003-12-24",2.0101,2.0101,1.9727,2.0046,73600.0],["2003-12-26",1.9991,2.0046,1.9991,2.0046,3200.0],["2003-12-29",1.9716,2.009,1.9716,2.0046,222400.0],["2003-12-30",1.9738,2.032,1.9639,1.9639,602400.0],["2003-12-31",1.9782,1.9936,1.9474,1.9716,360000.0],["2004-01-02",1.9452,1.9771,1.9365,1.9463,138400.0],["2004-01-05",1.9936,1.9936,1.9332,1.9507,204000.0],["2004-01-06",1.9244,2.0046,1.9244,1.9507,244800.0],["2004-01-07",1.9771,1.9771,1.9551,1.9716,1112000.0],["2004-01-08",1.9551,1.9738,1.9112,1.9694,1521600.0],["2004-01-09",1.9771,1.9826,1.9628,1.9694,216800.0],["2004-01-12",1.9387,1.9771,1.9354,1.9661,1169600.0],["2004-01-13",1.9112,1.9716,1.9013,1.9387,859200.0],["2004-01-14",1.9562,1.965,1.9222,1.9387,1736800.0],["2004-01-15",1.9595,1.9892,1.9441,1.9892,144000.0],["2004-01-16",1.9892,2.0309,1.9694,2.0188,255200.0],["2004-01-20",2.0002,2.0694,1.9969,2.0694,292000.0],["2004-01-21",2.0803,2.244,1.9925,2.1726,244000.0],["2004-01-22",2.1748,2.1748,2.1353,2.1693,159200.0],["2004-01-23",2.1748,2.1858,2.1023,2.1517,515200.0],["2004-01-26",2.1616,2.1968,2.1441,2.1594,1143200.0],["2004-01-27",2.1858,2.1858,2.0265,2.0891,233600.0],["2004-01-28",2.1144,2.1144,2.0738,2.0869,429600.0],["2004-01-29",2.0858,2.0902,2.054,2.0562,172000.0],["2004-01-30",2.065,2.065,2.0177,2.0518,285600.0],["2004-02-02",2.0595,2.0595,2.032,2.0595,482400.0],["2004-02-03",2.0595,2.0595,2.0101,2.0199,475200.0],["2004-02-04",2.0573,2.0595,1.965,1.987,988800.0],["2004-02-05",2.021,2.0221,1.9661,1.9661,391200.0],["2004-02-06",1.965,1.976,1.8673,1.8782,1800000.0],["2004-02-09",1.9321,1.954,1.8969,1.9112,797600.0],["2004-02-10",1.9496,1.9771,1.9222,1.965,271200.0],["2004-02-11",1.9222,1.9694,1.9222,1.9431,132000.0],["2004-02-12",1.9277,1.9738,1.9222,1.9628,270400.0],["2004-02-13",1.9628,1.9738,1.9332,1.9705,120000.0],["2004-02-17",1.9332,1.9683,1.9332,1.9332,81600.0],["2004-02-18",1.9661,1.9672,1.9387,1.9661,88000.0],["2004-02-19",1.9661,1.9661,1.9321,1.9343,636000.0],["2004-02-20",1.9112,1.9771,1.9112,1.9441,174400.0],["2004-02-23",1.9222,1.9551,1.9002,1.9233,848800.0],["2004-02-24",1.9365,1.9365,1.9057,1.9365,112000.0],["2004-02-25",1.9277,2.2001,1.9277,2.1803,397600.0],["2004-02-26",2.1858,2.1858,2.0342,2.0935,333600.0],["2004-02-27",2.0869,2.1342,2.0419,2.065,863200.0],["2004-03-01",2.043,2.1001,2.0199,2.0199,327200.0],["2004-03-02",2.0814,2.0869,1.9716,1.9716,242400.0],["2004-03-03",1.9694,2.032,1.9661,2.0057,296800.0],["2004-03-04",2.032,2.032,2.0046,2.0309,132800.0],["2004-03-05",2.021,2.032,2.0166,2.0166,438400.0],["2004-03-08",2.0265,2.0265,1.9881,2.009,132000.0],["2004-03-09",2.021,2.021,2.0024,2.0101,612800.0],["2004-03-10",1.9991,2.0101,1.9551,2.0101,27200.0],["2004-03-11",2.0144,2.0155,1.9727,2.0101,146400.0],["2004-03-12",2.0155,2.0155,1.9771,2.0035,37600.0],["2004-03-15",1.9793,2.0035,1.9222,1.9299,295200.0],["2004-03-16",1.9606,1.9771,1.8947,1.8947,416800.0],["2004-03-17",1.898,1.9672,1.8969,1.9266,495200.0],["2004-03-18",1.8947,1.9178,1.875,1.8991,401600.0],["2004-03-19",1.8782,1.8782,1.8453,1.8618,103200.0],["2004-03-22",1.8431,1.8519,1.8014,1.8464,887200.0],["2004-03-23",1.8508,1.8782,1.8343,1.864,876800.0],["2004-03-24",1.8178,1.9112,1.8178,1.8881,708800.0],["2004-03-25",1.9167,1.9167,1.853,1.8936,228000.0],["2004-03-26",1.8793,1.9068,1.809,1.8145,2520000.0],["2004-03-29",1.8014,1.8321,1.7882,1.8134,526400.0],["2004-03-30",1.7882,1.8892,1.7794,1.8673,1917600.0],["2004-03-31",1.8673,1.9222,1.8453,1.9222,2280800.0],["2004-04-01",1.9222,1.9738,1.8969,1.9332,642400.0],["2004-04-02",1.9573,1.9661,1.9409,1.9496,162400.0],["2004-04-05",1.976,1.976,1.9332,1.9551,196800.0],["2004-04-06",1.9332,1.9485,1.9189,1.9463,564800.0],["2004-04-07",1.9441,1.9716,1.9233,1.9606,492800.0],["2004-04-08",1.9606,1.9771,1.9485,1.9551,544800.0],["2004-04-12",1.9485,1.9617,1.8892,1.9496,982400.0],["2004-04-13",1.9496,1.9716,1.9332,1.9573,402400.0],["2004-04-14",1.9573,1.9771,1.9452,1.9771,630400.0],["2004-04-15",1.976,1.9771,1.9573,1.9771,148000.0],["2004-04-16",1.9573,1.9771,1.9551,1.9771,260000.0],["2004-04-19",1.942,2.032,1.942,2.0287,432000.0],["2004-04-20",2.0287,2.032,1.9903,2.032,201600.0],["2004-04-21",2.032,2.032,1.9947,2.0079,114400.0],["2004-04-22",1.998,1.998,1.9672,1.9914,186400.0],["2004-04-23",1.9837,1.9892,1.8969,1.9771,279200.0],["2004-04-26",1.9485,1.9771,1.9211,1.9771,178400.0],["2004-04-27",1.976,1.9771,1.9112,1.954,76800.0],["2004-04-28",1.9123,1.9661,1.9112,1.9661,126400.0],["2004-04-29",1.9661,1.9848,1.9123,1.9123,505600.0],["2004-04-30",1.92,1.9562,1.8585,1.9507,525600.0],["2004-05-03",1.9321,1.9771,1.9101,1.9771,116000.0],["2004-05-04",1.9496,1.9628,1.9277,1.9496,597600.0],["2004-05-05",1.9771,2.0101,1.9441,1.9749,555200.0],["2004-05-06",1.9749,1.9881,1.9409,1.9551,1284800.0],["2004-05-07",1.9815,2.0046,1.9496,1.998,1226400.0],["2004-05-10",1.9771,1.9936,1.9551,1.9892,1436000.0],["2004-05-11",1.9595,2.0046,1.9595,2.0046,1440000.0],["2004-05-12",1.9672,1.9991,1.9639,1.9936,902400.0],["2004-05-13",1.9661,2.0035,1.9661,1.9947,1196000.0],["2004-05-14",1.9925,2.0046,1.9804,1.9903,137600.0],["2004-05-17",1.9661,1.9848,1.9661,1.976,89600.0],["2004-05-18",1.9859,1.9881,1.9628,1.9771,144800.0],["2004-05-19",1.9661,1.9771,1.9661,1.9683,205600.0],["2004-05-20",1.9694,1.9881,1.9496,1.9496,1951200.0],["2004-05-21",1.9881,1.9881,1.9343,1.9485,158400.0],["2004-05-24",1.9485,1.9782,1.9332,1.9606,256800.0],["2004-05-25",1.9771,1.9771,1.9562,1.976,156800.0],["2004-05-26",1.9606,1.9991,1.9606,1.9991,666400.0],["2004-05-27",1.9991,2.0046,1.9815,2.0046,194400.0],["2004-05-28",2.0046,2.0979,2.0024,2.032,753600.0],["2004-06-01",2.076,2.076,2.0002,2.0397,158400.0],["2004-06-02",2.0079,2.0441,1.9903,2.0342,211200.0],["2004-06-03",2.0177,2.0375,1.9936,2.0287,304800.0],["2004-06-04",2.0364,2.043,2.0046,2.043,110400.0],["2004-06-07",2.043,2.0485,1.9903,2.0485,465600.0],["2004-06-08",1.9892,2.0584,1.9892,2.0529,482400.0],["2004-06-09",2.054,2.0738,2.0046,2.0309,1204800.0],["2004-06-10",2.0386,2.0386,2.0002,2.0243,330400.0],["2004-06-14",2.032,2.032,1.9771,2.032,188000.0],["2004-06-15",2.0002,2.032,2.0002,2.032,395200.0],["2004-06-16",2.032,2.0375,2.0265,2.032,953600.0],["2004-06-17",1.9991,2.0419,1.9991,2.0419,1493600.0],["2004-06-18",2.032,2.0441,2.032,2.0408,337600.0],["2004-06-21",2.0364,2.0375,2.021,2.0309,238400.0],["2004-06-22",2.0408,2.1583,2.0397,2.1441,1612800.0],["2004-06-23",2.0869,2.2155,2.0869,2.2155,1256800.0],["2004-06-24",2.2187,2.2187,2.1298,2.1814,1101600.0],["2004-06-25",2.1561,2.1968,1.8892,2.1583,7465600.0],["2004-06-28",2.1715,2.1858,2.1144,2.1144,547200.0],["2004-06-29",2.1561,2.1572,2.1078,2.1254,881600.0],["2004-06-30",2.1309,2.1309,2.0342,2.043,484000.0],["2004-07-01",2.076,2.076,1.9485,1.9881,664800.0],["2004-07-02",2.0079,2.0309,1.9837,2.0199,256000.0],["2004-07-06",2.043,2.1012,2.032,2.076,1627200.0],["2004-07-07",2.0595,2.0869,2.0595,2.0836,515200.0],["2004-07-08",2.0595,2.0935,2.0595,2.0935,607200.0],["2004-07-09",2.0683,2.0716,1.9991,2.0221,244800.0],["2004-07-12",2.0046,2.054,2.0046,2.0529,299200.0],["2004-07-13",2.0397,2.065,2.0232,2.0529,662400.0],["2004-07-14",2.0221,2.0331,2.0046,2.0046,498400.0],["2004-07-15",2.0013,2.0496,1.9958,2.0177,722400.0],["2004-07-16",2.009,2.0155,1.9903,1.9914,328800.0],["2004-07-19",1.9936,2.0331,1.9936,2.0188,192000.0],["2004-07-20",2.032,2.0342,1.9914,2.032,1772800.0],["2004-07-21",2.054,2.054,1.9222,1.9881,1550400.0],["2004-07-22",1.9738,1.9991,1.9441,1.9716,968000.0],["2004-07-23",1.9474,1.9606,1.8123,1.8717,1681600.0],["2004-07-26",1.8673,1.8815,1.8508,1.8673,531200.0],["2004-07-27",1.8684,1.8925,1.8409,1.876,488800.0],["2004-07-28",1.8673,1.8892,1.8673,1.8782,363200.0],["2004-07-29",1.8739,1.8892,1.8178,1.8892,1346400.0],["2004-07-30",1.8695,1.9584,1.8673,1.9518,2440800.0],["2004-08-02",1.9068,1.9354,1.8629,1.9255,663200.0],["2004-08-03",1.9013,1.909,1.8596,1.8695,384800.0],["2004-08-04",1.8673,2.0002,1.864,1.9694,425600.0],["2004-08-05",1.9277,1.9683,1.8398,1.9332,586400.0],["2004-08-06",1.8398,1.9903,1.8343,1.8782,412800.0],["2004-08-09",1.8969,1.898,1.8332,1.8848,654400.0],["2004-08-10",1.8629,1.9661,1.8629,1.9661,799200.0],["2004-08-11",1.9507,1.9958,1.8717,1.9782,1952000.0],["2004-08-12",1.954,2.0057,1.9101,1.9211,384000.0],["2004-08-13",1.9991,2.0101,1.9112,1.9431,205600.0],["2004-08-16",2.0101,2.0441,1.9299,2.0035,906400.0],["2004-08-17",2.032,2.032,1.9387,1.987,435200.0],["2004-08-18",1.9112,2.009,1.8629,2.009,318400.0],["2004-08-19",1.9463,2.0112,1.931,1.9771,116000.0],["2004-08-20",1.9892,2.0694,1.9562,2.0551,193600.0],["2004-08-23",2.0661,2.0803,2.0057,2.0133,174400.0],["2004-08-24",2.0595,2.0595,1.9793,2.0068,162400.0],["2004-08-25",1.9826,2.0057,1.9562,2.0046,159200.0],["2004-08-26",1.9771,2.0188,1.9771,1.9925,163200.0],["2004-08-27",1.9595,2.0046,1.9595,1.965,75200.0],["2004-08-30",1.9617,1.9936,1.9529,1.954,75200.0],["2004-08-31",1.9771,2.0035,1.9156,2.0035,168000.0],["2004-09-01",1.9771,2.0869,1.9354,1.9452,636000.0],["2004-09-02",1.9793,1.9881,1.9112,1.9694,168000.0],["2004-09-03",2.0057,2.0057,1.9134,1.9463,584000.0],["2004-09-07",1.9332,1.9881,1.9332,1.976,778400.0],["2004-09-08",1.976,2.032,1.9332,1.9595,224800.0],["2004-09-09",1.976,2.0265,1.965,2.0265,139200.0],["2004-09-10",1.9398,2.0144,1.9387,1.9771,236800.0],["2004-09-13",1.9903,2.0166,1.9716,1.9815,110400.0],["2004-09-14",1.9573,1.987,1.9573,1.9683,140800.0],["2004-09-15",1.9716,1.9881,1.9661,1.9881,125600.0],["2004-09-16",2.032,2.0507,1.9892,2.032,196800.0],["2004-09-17",2.0068,2.0177,1.9222,1.9441,861600.0],["2004-09-20",1.9288,1.9771,1.9244,1.9463,75200.0],["2004-09-21",2.0046,2.0199,1.9441,1.9914,96000.0],["2004-09-22",1.9452,1.9661,1.9332,1.9496,312800.0],["2004-09-23",1.9496,1.9738,1.9277,1.931,92800.0],["2004-09-24",1.9354,2.0342,1.9332,1.9573,221600.0],["2004-09-27",1.9354,1.9496,1.9332,1.9343,220000.0],["2004-09-28",1.9496,1.9991,1.9332,1.9991,100000.0],["2004-09-29",1.9595,2.0298,1.9595,2.0133,82400.0],["2004-09-30",2.0133,2.0265,1.9782,2.0068,144800.0],["2004-10-01",2.0265,2.0814,1.9925,2.0814,382400.0],["2004-10-04",2.0924,2.0924,1.9452,1.9771,458400.0],["2004-10-05",2.043,2.043,1.9672,2.0002,1280000.0],["2004-10-06",2.0287,2.0287,1.9771,1.9936,116800.0],["2004-10-07",1.9705,2.0199,1.9595,1.9793,301600.0],["2004-10-08",1.9793,1.9793,1.9441,1.9463,172000.0],["2004-10-11",1.9485,1.9683,1.931,1.9452,464000.0],["2004-10-12",1.9584,1.9584,1.909,1.9244,294400.0],["2004-10-13",1.9793,1.9815,1.9035,1.9222,152000.0],["2004-10-14",1.9035,1.9112,1.8826,1.8958,141600.0],["2004-10-15",1.8453,1.8453,1.596,1.6498,5864000.0],["2004-10-18",1.6399,1.6399,1.518,1.608,1537600.0],["2004-10-19",1.6366,1.6542,1.6157,1.6311,566400.0],["2004-10-20",1.6058,1.6586,1.5883,1.6135,3731200.0],["2004-10-21",1.5938,1.6157,1.5674,1.5784,423200.0],["2004-10-22",1.5828,1.5828,1.5235,1.5377,664800.0],["2004-10-25",1.5169,1.5235,1.4587,1.4883,2257600.0],["2004-10-26",1.4828,1.507,1.4817,1.4927,617600.0],["2004-10-27",1.5147,1.5169,1.485,1.4938,1344000.0],["2004-10-28",1.5081,1.7025,1.507,1.6717,3040000.0],["2004-10-29",1.7794,1.8069,1.7124,1.7981,660000.0],["2004-11-01",1.8123,1.8123,1.7124,1.7245,288000.0],["2004-11-02",1.7146,1.7508,1.6893,1.7113,700800.0],["2004-11-03",1.7574,1.7816,1.6476,1.686,911200.0],["2004-11-04",1.6805,1.7574,1.6476,1.7256,1023200.0],["2004-11-05",1.7234,1.8793,1.719,1.8585,467200.0],["2004-11-08",1.8793,1.8859,1.7585,1.8585,640800.0],["2004-11-09",1.8947,2.0013,1.8497,1.9606,988800.0],["2004-11-10",1.9749,1.9881,1.9156,1.9496,696000.0],["2004-11-11",1.9299,1.9354,1.8684,1.9299,568000.0],["2004-11-12",1.9661,1.9771,1.887,1.9771,483200.0],["2004-11-15",1.9848,1.9848,1.9255,1.9595,398400.0],["2004-11-16",1.9244,1.9474,1.8837,1.8837,122400.0],["2004-11-17",1.9485,1.9485,1.8673,1.8673,650400.0],["2004-11-18",1.9266,1.9266,1.864,1.9057,229600.0],["2004-11-19",1.92,1.9387,1.8508,1.8837,315200.0],["2004-11-22",1.8991,1.9332,1.875,1.92,396800.0],["2004-11-23",1.9365,1.9441,1.9112,1.9387,1263200.0],["2004-11-24",1.9409,1.9496,1.9277,1.9431,1566400.0],["2004-11-26",1.9507,1.9584,1.9222,1.9496,92800.0],["2004-11-29",1.9222,1.9771,1.9222,1.9529,436800.0],["2004-11-30",1.9749,1.9749,1.9002,1.9705,577600.0],["2004-12-01",1.9738,2.0507,1.965,2.0507,3266400.0],["2004-12-02",2.0584,2.0749,2.0386,2.0617,451200.0],["2004-12-03",2.0672,2.0672,1.9705,1.9947,356800.0],["2004-12-06",1.9661,2.0628,1.9661,2.0628,944800.0],["2004-12-07",2.0573,2.0869,2.0101,2.0639,889600.0],["2004-12-08",2.0825,2.1133,2.0606,2.1133,880000.0],["2004-12-09",2.076,2.1309,2.076,2.1287,513600.0],["2004-12-10",2.132,2.1419,2.0793,2.1419,487200.0],["2004-12-13",2.1419,2.1913,2.1232,2.1913,340800.0],["2004-12-14",2.132,2.2978,2.132,2.2231,1430400.0],["2004-12-15",2.2407,2.2484,2.2056,2.2155,354400.0],["2004-12-16",2.2176,2.2176,2.1441,2.177,398400.0],["2004-12-17",2.1441,2.2155,2.1309,2.2012,799200.0],["2004-12-20",2.1968,2.2155,2.1309,2.1594,847200.0],["2004-12-21",2.1847,2.199,2.1484,2.1946,652000.0],["2004-12-22",2.1419,2.1979,2.1419,2.1968,303200.0],["2004-12-23",2.1968,2.1968,2.1627,2.1924,336800.0],["2004-12-27",2.2089,2.2089,2.1265,2.1638,344000.0],["2004-12-28",2.1638,2.2078,2.1506,2.2078,478400.0],["2004-12-29",2.1419,2.2045,2.1419,2.2023,125600.0],["2004-12-30",2.1968,2.1968,2.1792,2.1968,175200.0],["2004-12-31",2.1649,2.2078,2.1484,2.2045,340000.0],["2005-01-03",2.2078,2.2078,2.1342,2.1748,422400.0],["2005-01-04",2.2078,2.2078,2.0738,2.0869,738400.0],["2005-01-05",2.065,2.0869,1.9749,1.9936,810400.0],["2005-01-06",2.032,2.032,1.9804,1.9892,288800.0],["2005-01-07",2.043,2.043,1.9958,1.998,549600.0],["2005-01-10",1.9881,1.9936,1.9749,1.9782,161600.0],["2005-01-11",2.021,2.021,1.9409,1.9409,538400.0],["2005-01-12",1.9409,2.0155,1.9277,1.9496,425600.0],["2005-01-13",2.0035,2.0035,1.9013,1.9024,176800.0],["2005-01-14",1.9002,1.9826,1.9002,1.9804,645600.0],["2005-01-18",1.9771,2.0101,1.9771,1.9848,264000.0],["2005-01-19",2.009,2.009,1.9398,1.9628,167200.0],["2005-01-20",1.9354,1.9771,1.9079,1.909,772000.0],["2005-01-21",1.9222,1.9222,1.8618,1.8728,520000.0],["2005-01-24",1.8552,1.8793,1.8343,1.8354,453600.0],["2005-01-25",1.8673,1.8673,1.8233,1.8321,222400.0],["2005-01-26",1.8585,1.8585,1.8365,1.8453,242400.0],["2005-01-27",1.8233,1.8574,1.8233,1.8497,884000.0],["2005-01-28",1.8398,1.8475,1.8123,1.8343,287200.0],["2005-01-31",1.8178,1.8563,1.8178,1.8376,694400.0],["2005-02-01",1.8453,1.8706,1.8244,1.8706,1269600.0],["2005-02-02",1.8464,1.9441,1.8464,1.9387,211200.0],["2005-02-03",1.8782,1.9189,1.8695,1.8826,188800.0],["2005-02-04",1.8706,1.9485,1.8706,1.9485,115200.0],["2005-02-07",1.9628,1.9727,1.9398,1.9716,225600.0],["2005-02-08",1.9463,2.0013,1.9463,2.0013,312800.0],["2005-02-09",1.9409,1.9925,1.9123,1.9123,247200.0],["2005-02-10",1.9365,1.9727,1.8706,1.9562,207200.0],["2005-02-11",1.9123,2.0232,1.9024,1.9925,340800.0],["2005-02-14",2.0133,2.0133,1.9584,1.9793,134400.0],["2005-02-15",2.0035,2.0221,1.9848,1.9958,219200.0],["2005-02-16",1.9771,2.0199,1.9771,2.0068,404800.0],["2005-02-17",2.0024,2.021,1.9738,1.9991,537600.0],["2005-02-18",2.0155,2.0155,1.909,1.9299,169600.0],["2005-02-22",1.9002,1.9178,1.8673,1.876,388000.0],["2005-02-23",1.9299,1.9837,1.8848,1.92,174400.0],["2005-02-24",1.9189,2.0057,1.8717,1.9661,317600.0],["2005-02-25",1.9584,2.032,1.9222,2.032,331200.0],["2005-02-28",1.9925,2.0199,1.9409,1.9936,227200.0],["2005-03-01",2.0177,2.0199,1.9672,2.0122,440000.0],["2005-03-02",1.9606,1.9991,1.9606,1.9804,411200.0],["2005-03-03",1.9969,1.9991,1.9738,1.9771,354400.0],["2005-03-04",1.9859,2.0869,1.9793,2.0858,788800.0],["2005-03-07",2.0858,2.2045,2.0562,2.1627,1085600.0],["2005-03-08",2.1759,2.1946,2.132,2.132,560000.0],["2005-03-09",2.1309,2.1309,2.065,2.0847,226400.0],["2005-03-10",2.054,2.0957,2.054,2.0957,236800.0],["2005-03-11",2.0902,2.1309,2.0902,2.1023,352000.0],["2005-03-14",2.1199,2.1309,2.0968,2.121,446400.0],["2005-03-15",2.1331,2.155,2.1034,2.1166,244000.0],["2005-03-16",2.0979,2.1638,2.0979,2.1506,355200.0],["2005-03-17",2.1155,2.2078,2.1155,2.2078,612800.0],["2005-03-18",2.2165,2.2165,2.1693,2.1891,1048800.0],["2005-03-21",2.1737,2.2012,2.1693,2.2012,401600.0],["2005-03-22",2.199,2.2001,2.1583,2.1682,857600.0],["2005-03-23",2.1693,2.1979,2.1693,2.1858,230400.0],["2005-03-24",2.1968,2.199,2.1638,2.1638,248800.0],["2005-03-28",2.1539,2.1748,2.099,2.1221,290400.0],["2005-03-29",2.1375,2.1605,2.1067,2.1419,341600.0],["2005-03-30",2.1034,2.188,2.1034,2.1572,264000.0],["2005-03-31",2.1869,2.2144,2.1419,2.2045,631200.0],["2005-04-01",2.2133,2.2133,2.1616,2.1759,359200.0],["2005-04-04",2.1539,2.2001,2.1528,2.1891,554400.0],["2005-04-05",2.1946,2.2242,2.1748,2.2242,560800.0],["2005-04-06",2.2352,2.3176,2.2352,2.3121,696800.0],["2005-04-07",2.3132,2.3176,2.2715,2.2923,268800.0],["2005-04-08",2.2649,2.2989,2.2385,2.2857,335200.0],["2005-04-11",2.2857,2.2956,2.2089,2.2682,469600.0],["2005-04-12",2.2451,2.3121,2.2067,2.3066,363200.0],["2005-04-13",2.2836,2.3077,2.2176,2.2176,158400.0],["2005-04-14",2.2176,2.2176,2.0979,2.0979,428800.0],["2005-04-15",2.1122,2.1495,2.0847,2.1166,389600.0],["2005-04-18",2.1298,2.1539,2.0869,2.1419,345600.0],["2005-04-19",2.1682,2.2133,2.1276,2.1419,242400.0],["2005-04-20",2.1232,2.1759,2.11,2.1386,473600.0],["2005-04-21",2.1419,2.2242,2.1276,2.1968,449600.0],["2005-04-22",2.188,2.2133,2.1441,2.1968,706400.0],["2005-04-25",2.2078,2.2133,2.1726,2.1825,188000.0],["2005-04-26",2.1913,2.1957,2.0869,2.0968,204000.0],["2005-04-27",2.076,2.1638,2.076,2.1265,88800.0],["2005-04-28",2.2407,2.2715,2.1243,2.1968,2392800.0],["2005-04-29",2.1968,2.2209,2.1935,2.2122,1212800.0],["2005-05-02",2.2286,2.5592,2.2198,2.4955,4977600.0],["2005-05-03",2.5373,2.5472,2.4604,2.5318,2120000.0],["2005-05-04",2.5186,2.5812,2.5186,2.5746,890400.0],["2005-05-05",2.5538,2.5889,2.3923,2.3923,1763200.0],["2005-05-06",2.4384,2.4384,2.3681,2.4165,719200.0],["2005-05-09",2.434,2.4648,2.389,2.4604,1469600.0],["2005-05-10",2.4329,2.5219,2.4241,2.5098,1140000.0],["2005-05-11",2.5098,2.5098,2.3868,2.467,534400.0],["2005-05-12",2.5065,2.5263,2.4736,2.5076,689600.0],["2005-05-13",2.5032,2.5263,2.3945,2.4439,361600.0],["2005-05-16",2.4252,2.5098,2.4252,2.4846,461600.0],["2005-05-17",2.4966,2.4988,2.4329,2.4802,737600.0],["2005-05-18",2.4911,2.5812,2.4813,2.5395,1620000.0],["2005-05-19",2.5428,2.5428,2.4516,2.5208,920800.0],["2005-05-20",2.5153,2.6197,2.5131,2.5966,1795200.0],["2005-05-23",2.6361,2.7438,2.5988,2.7075,3088000.0],["2005-05-24",2.7185,2.724,2.6252,2.6317,3004800.0],["2005-05-25",2.6394,2.6691,2.6142,2.6526,949600.0],["2005-05-26",2.6438,2.7954,2.6438,2.7932,2176800.0],["2005-05-27",2.8009,2.8009,2.724,2.735,1190400.0],["2005-05-31",2.7284,2.7646,2.6867,2.7262,1095200.0],["2005-06-01",2.7328,2.7548,2.713,2.7383,1205600.0],["2005-06-02",2.7383,2.7668,2.6878,2.6998,1311200.0],["2005-06-03",2.6702,2.7086,2.6603,2.6933,664800.0],["2005-06-06",2.6889,2.8064,2.6691,2.7987,1420000.0],["2005-06-07",2.8009,2.8119,2.7185,2.735,1856800.0],["2005-06-08",2.7141,2.7987,2.7141,2.7756,539200.0],["2005-06-09",2.7756,2.8855,2.746,2.8745,7818400.0],["2005-06-10",2.8866,2.9733,2.8811,2.9459,3468800.0],["2005-06-13",2.9657,2.9942,2.9118,2.9591,2381600.0],["2005-06-14",2.9733,2.9733,2.8921,2.9492,857600.0],["2005-06-15",2.9349,2.9667,2.8997,2.9657,1668000.0],["2005-06-16",2.9602,3.0821,2.9602,3.0755,1644000.0],["2005-06-17",3.0656,3.081,2.9898,3.0327,918400.0],["2005-06-20",3.0261,3.0535,2.9821,3.0524,488800.0],["2005-06-21",3.0535,3.0535,2.9678,2.992,671200.0],["2005-06-22",2.9843,3.0261,2.9843,2.9909,1082400.0],["2005-06-23",3.0349,3.0349,2.7789,2.8734,990400.0],["2005-06-24",2.8877,2.9931,2.8338,2.9338,1709600.0],["2005-06-27",2.9272,2.9613,2.8371,2.9448,722400.0],["2005-06-28",2.9415,2.9931,2.9052,2.9909,573600.0],["2005-06-29",2.9898,2.9975,2.9678,2.9821,745600.0],["2005-06-30",2.9602,2.9975,2.9437,2.9821,494400.0],["2005-07-01",2.9657,2.9657,2.8338,2.9184,486400.0],["2005-07-05",2.9327,3.0206,2.914,3.0206,721600.0],["2005-07-06",3.037,3.0645,2.9832,2.9975,804800.0],["2005-07-07",2.9635,3.0755,2.9492,3.0316,677600.0],["2005-07-08",3.0722,3.0755,2.9668,3.0535,707200.0],["2005-07-11",3.0755,3.1249,3.0722,3.1249,1485600.0],["2005-07-12",3.1359,3.1425,3.0865,3.1216,1368800.0],["2005-07-13",3.1293,3.1293,3.0766,3.0986,466400.0],["2005-07-14",3.1139,3.1172,3.0195,3.0425,421600.0],["2005-07-15",3.0096,3.0217,2.9821,3.0074,890400.0],["2005-07-18",3.0195,3.0195,2.8558,2.88,1208800.0],["2005-07-19",2.88,2.9865,2.88,2.9711,725600.0],["2005-07-20",2.9415,3.0623,2.9162,3.0261,575200.0],["2005-07-21",3.0283,3.0568,2.8844,3.0096,473600.0],["2005-07-22",3.0195,3.0667,2.9063,3.037,669600.0],["2005-07-25",3.092,3.2183,3.0898,3.1579,4975200.0],["2005-07-26",3.2402,3.2435,3.1634,3.1689,2232000.0],["2005-07-27",3.2556,3.2556,3.0799,3.1853,2099200.0],["2005-07-28",3.2677,3.3501,3.2534,3.3314,2976000.0],["2005-07-29",3.405,3.4435,3.3314,3.383,2428800.0],["2005-08-01",3.394,3.4314,3.3874,3.405,2899200.0],["2005-08-02",3.4237,3.5006,3.3523,3.4929,1388000.0],["2005-08-03",3.4599,3.4896,3.4105,3.4555,819200.0],["2005-08-04",3.4402,3.4402,3.2743,3.3413,1258400.0],["2005-08-05",3.3204,3.3479,3.2908,3.3314,1224800.0],["2005-08-08",3.3644,3.3951,3.3138,3.3754,869600.0],["2005-08-09",3.3962,3.3962,3.3127,3.3479,714400.0],["2005-08-10",3.36,3.405,3.0491,3.0722,2339200.0],["2005-08-11",3.0491,3.2282,3.0425,3.2128,1200800.0],["2005-08-12",3.2128,3.2864,3.1831,3.2688,798400.0],["2005-08-15",3.237,3.3699,3.2084,3.3699,748000.0],["2005-08-16",3.3721,3.3797,3.3226,3.3688,1302400.0],["2005-08-17",3.3622,3.4204,3.3567,3.3984,714400.0],["2005-08-18",3.394,3.3962,3.2128,3.3259,1729600.0],["2005-08-19",3.3259,3.3567,3.2886,3.3259,334400.0],["2005-08-22",3.3589,3.3995,3.3182,3.3841,784000.0],["2005-08-23",3.3852,3.4435,3.3545,3.4237,861600.0],["2005-08-24",3.4028,3.4435,3.3688,3.4237,1883200.0],["2005-08-25",3.4226,3.5478,3.4127,3.5148,2968000.0],["2005-08-26",3.5313,3.5313,3.3655,3.3995,745600.0],["2005-08-29",3.3743,3.3951,3.2172,3.3775,1503200.0],["2005-08-30",3.3863,3.4863,3.3138,3.4138,745600.0],["2005-08-31",3.3885,3.5039,3.3435,3.4358,1186400.0],["2005-09-01",3.4588,3.5006,3.2699,3.2952,1375200.0],["2005-09-02",3.2655,3.2666,2.9964,3.0821,2955200.0],["2005-09-06",3.0689,3.2018,3.0689,3.1809,1290400.0],["2005-09-07",3.1656,3.316,3.1656,3.3062,1362400.0],["2005-09-08",3.2732,3.3094,3.2205,3.2974,669600.0],["2005-09-09",3.2787,3.3105,3.26,3.282,1223200.0],["2005-09-12",3.2831,3.3479,3.2633,3.3325,1108800.0],["2005-09-13",3.3127,3.3391,3.2798,3.3073,500800.0],["2005-09-14",3.316,3.3281,3.2293,3.2348,608800.0],["2005-09-15",3.2359,3.2886,3.1579,3.1634,1010400.0],["2005-09-16",3.1886,3.2567,3.1502,3.249,1021600.0],["2005-09-19",3.2402,3.2402,3.1524,3.2139,626400.0],["2005-09-20",3.2139,3.2139,3.0305,3.092,1076000.0],["2005-09-21",3.0667,3.0755,2.891,3.0085,1679200.0],["2005-09-22",2.981,3.0755,2.9393,3.0678,545600.0],["2005-09-23",3.0239,3.1392,3.0239,3.092,364800.0],["2005-09-26",3.1073,3.1073,3.059,3.0843,821600.0],["2005-09-27",3.0755,3.2062,3.0645,3.1809,1163200.0],["2005-09-28",3.1853,3.215,3.1414,3.2018,1328000.0],["2005-09-29",3.2952,3.3973,3.2952,3.3688,9631200.0],["2005-09-30",3.36,3.3633,3.3062,3.3171,3404000.0],["2005-10-03",3.3116,3.3764,3.2952,3.3007,1294400.0],["2005-10-04",3.3051,3.3424,3.2886,3.3259,1565600.0],["2005-10-05",3.3446,3.3446,3.2337,3.2359,1466400.0],["2005-10-06",3.2589,3.3204,3.1765,3.2128,1149600.0],["2005-10-07",3.2446,3.3501,3.2293,3.3501,925600.0],["2005-10-10",3.3512,3.3512,3.2293,3.2743,1782400.0],["2005-10-11",3.2842,3.2842,3.1315,3.1963,4702400.0],["2005-10-12",3.1886,3.2293,3.1579,3.204,3604800.0],["2005-10-13",3.2205,3.2732,3.1853,3.2084,2207200.0],["2005-10-14",3.2249,3.2501,3.1678,3.2161,620800.0],["2005-10-17",3.1941,3.2446,3.1689,3.1941,941600.0],["2005-10-18",3.1732,3.1985,3.1502,3.1678,1127200.0],["2005-10-19",3.1524,3.1798,3.1106,3.1513,2264000.0],["2005-10-20",3.1436,3.2249,3.1436,3.1798,2453600.0],["2005-10-21",3.1875,3.2029,3.1546,3.1787,875200.0],["2005-10-24",3.1886,3.249,3.1853,3.2402,1056000.0],["2005-10-25",3.2501,3.3083,3.2029,3.2534,989600.0],["2005-10-26",3.2688,3.3029,3.2348,3.2677,920800.0],["2005-10-27",3.2754,3.2754,3.0975,3.1106,1604800.0],["2005-10-28",3.104,3.2556,3.0755,3.1502,2004000.0],["2005-10-31",3.1579,3.3556,3.1579,3.3281,2068000.0],["2005-11-01",3.3281,3.3281,3.2446,3.2809,1036000.0],["2005-11-02",3.2754,3.3786,3.2666,3.3446,960800.0],["2005-11-03",3.3666,3.483,3.3281,3.3468,1005600.0],["2005-11-04",3.3446,3.3666,3.2402,3.3666,594400.0],["2005-11-07",3.3929,3.5258,3.2622,3.5181,720800.0],["2005-11-08",3.5258,3.528,3.4632,3.4819,1412000.0],["2005-11-09",3.4819,3.5972,3.4654,3.5818,1644000.0],["2005-11-10",3.5972,3.6961,3.5588,3.6862,1923200.0],["2005-11-11",3.6565,3.751,3.5961,3.6434,1141600.0],["2005-11-14",3.7224,3.7224,3.5994,3.6313,1654400.0],["2005-11-15",3.6335,3.6488,3.5116,3.5357,1307200.0],["2005-11-16",3.561,3.5676,3.4325,3.5555,1191200.0],["2005-11-17",3.5687,3.6302,3.528,3.6192,763200.0],["2005-11-18",3.6368,3.6983,3.6203,3.6829,1223200.0],["2005-11-21",3.6796,3.8323,3.5203,3.8213,1651200.0],["2005-11-22",3.5731,3.6994,3.5731,3.662,4044000.0],["2005-11-23",3.6565,3.7016,3.6401,3.6818,1410400.0],["2005-11-25",3.695,3.706,3.6554,3.6554,463200.0],["2005-11-28",3.5818,3.6686,3.5818,3.6456,4195200.0],["2005-11-29",3.6598,3.6972,3.5423,3.5764,848800.0],["2005-11-30",3.5324,3.6269,3.5291,3.5797,2140000.0],["2005-12-01",3.6302,3.7016,3.5884,3.6873,1480800.0],["2005-12-02",3.7027,3.7576,3.6181,3.7422,698400.0],["2005-12-05",3.6906,3.7675,3.6499,3.7576,899200.0],["2005-12-06",3.7993,3.8938,3.7554,3.8422,1051200.0],["2005-12-07",3.8971,3.8971,3.8059,3.8378,754400.0],["2005-12-08",3.8202,3.9125,3.8202,3.8861,981600.0],["2005-12-09",3.9114,3.9158,3.8542,3.8685,1089600.0],["2005-12-12",3.8894,3.8894,3.7916,3.8224,944000.0],["2005-12-13",3.8411,3.8466,3.7576,3.8224,665600.0],["2005-12-14",3.7005,3.7774,3.6357,3.762,1476000.0],["2005-12-15",3.7345,3.7378,3.6148,3.6796,1352000.0],["2005-12-16",3.7071,3.8224,3.7071,3.8037,1984800.0],["2005-12-19",3.8125,3.8125,3.7345,3.7466,739200.0],["2005-12-20",3.7686,3.8257,3.7455,3.7916,766400.0],["2005-12-21",3.8004,3.8224,3.74,3.7697,687200.0],["2005-12-22",3.8092,3.8312,3.74,3.8125,1035200.0],["2005-12-23",3.7949,3.8718,3.7949,3.8411,471200.0],["2005-12-27",3.8707,3.8806,3.8279,3.8323,723200.0],["2005-12-28",3.8597,3.8652,3.8191,3.829,670400.0],["2005-12-29",3.8455,3.8553,3.8136,3.8202,498400.0],["2005-12-30",3.8444,3.8444,3.7477,3.8026,588800.0],["2006-01-03",3.8444,4.186,3.8312,4.1618,5488000.0],["2006-01-04",4.1508,4.2947,4.1409,4.1761,2886400.0],["2006-01-05",4.1958,4.3167,4.1475,4.2618,4345600.0],["2006-01-06",4.2618,4.3936,4.2618,4.3936,2441600.0],["2006-01-09",4.421,4.5858,4.4188,4.4595,3186400.0],["2006-01-10",4.4957,4.4957,4.2321,4.2804,2746400.0],["2006-01-11",4.3441,4.4056,4.2288,4.4056,1232000.0],["2006-01-12",4.4232,4.4243,4.2793,4.2837,920800.0],["2006-01-13",4.3079,4.3375,4.2343,4.2618,896800.0],["2006-01-17",4.3386,4.3386,4.0684,4.2134,589600.0],["2006-01-18",4.1387,4.2376,4.1343,4.2024,530400.0],["2006-01-19",4.2398,4.3892,4.2288,4.3277,736000.0],["2006-01-20",4.3606,4.3672,4.1234,4.1739,818000.0],["2006-01-23",4.2112,4.2881,4.1453,4.2727,1382800.0],["2006-01-24",4.4485,4.5034,4.3167,4.4485,3009600.0],["2006-01-25",4.4353,4.5473,4.4045,4.5385,905600.0],["2006-01-26",4.5583,4.6879,4.4924,4.6264,1542800.0],["2006-01-27",4.6176,4.8329,4.6154,4.8109,1903600.0],["2006-01-30",4.8329,4.9977,4.7648,4.9625,16826400.0],["2006-01-31",4.9801,5.0702,4.8681,4.9406,3815200.0],["2006-02-01",4.9362,4.9362,4.7231,4.8439,2286400.0],["2006-02-02",4.7538,4.8395,4.6176,4.7187,2039600.0],["2006-02-03",4.7033,4.7033,4.6132,4.6791,1070400.0],["2006-02-06",4.6769,4.7472,4.6132,4.6682,1074400.0],["2006-02-07",4.6769,4.7209,4.4199,4.5495,3427600.0],["2006-02-08",4.5803,4.5803,4.4924,4.5473,886400.0],["2006-02-09",4.5737,4.6857,4.5034,4.5254,918800.0],["2006-02-10",4.5363,4.5451,4.4133,4.5407,1346400.0],["2006-02-13",4.5385,4.6132,4.5034,4.5385,628000.0],["2006-02-14",4.5583,4.6572,4.4792,4.5957,1249200.0],["2006-02-15",4.622,4.666,4.5254,4.5913,1224400.0],["2006-02-16",4.6001,4.7121,4.5957,4.7077,1078800.0],["2006-02-17",4.7253,4.7956,4.6704,4.7692,649200.0],["2006-02-21",4.789,4.8219,4.7209,4.7648,762400.0],["2006-02-22",4.7604,4.8329,4.7011,4.7824,1144000.0],["2006-02-23",4.7604,4.8131,4.6967,4.7736,631600.0],["2006-02-24",4.789,4.8022,4.6901,4.8022,901600.0],["2006-02-27",4.8263,4.9164,4.7209,4.8768,1009200.0],["2006-02-28",4.9054,4.9054,4.8241,4.8373,1068000.0],["2006-03-01",4.879,4.879,4.644,4.7912,1744800.0],["2006-03-02",5.0526,5.0548,4.7978,4.9428,2289600.0],["2006-03-03",4.6572,4.7099,4.0948,4.4397,5652000.0],["2006-03-06",4.4463,4.6132,4.4155,4.5979,2405600.0],["2006-03-07",4.611,4.6813,4.5188,4.6506,1222400.0],["2006-03-08",4.6132,4.6747,4.5034,4.6352,919600.0],["2006-03-09",4.6176,4.6835,4.5737,4.6462,882800.0],["2006-03-10",4.6132,4.6967,4.5363,4.6945,802000.0],["2006-03-13",4.7297,4.8219,4.6769,4.7319,1352000.0],["2006-03-14",4.7385,4.8966,4.7319,4.8615,1242800.0],["2006-03-15",4.8593,4.8878,4.789,4.8131,1607200.0],["2006-03-16",4.8659,4.8659,4.7494,4.778,765200.0],["2006-03-17",4.8022,4.8022,4.5122,4.6638,2410800.0],["2006-03-20",4.6308,4.6835,4.6242,4.6791,780000.0],["2006-03-21",4.6901,4.6901,4.4968,4.5473,1902000.0],["2006-03-22",4.5188,4.5583,4.4155,4.4485,1162800.0],["2006-03-23",4.4507,4.4836,4.4177,4.4836,962400.0],["2006-03-24",4.4661,4.5451,4.4287,4.5012,1397200.0],["2006-03-27",4.4858,4.5803,4.4221,4.5451,880000.0],["2006-03-28",4.5517,4.5891,4.4199,4.4287,465200.0],["2006-03-29",4.4375,4.5078,4.3299,4.4551,1263200.0],["2006-03-30",4.4331,4.488,4.387,4.4089,820400.0],["2006-03-31",4.4111,4.5957,4.3936,4.5715,1202400.0],["2006-04-03",4.5979,4.6132,4.3936,4.4155,1153600.0],["2006-04-04",4.3936,4.5034,4.3892,4.4353,656800.0],["2006-04-05",4.4331,4.5166,4.4045,4.5034,431200.0],["2006-04-06",4.5276,4.5276,4.398,4.4441,703600.0],["2006-04-07",4.4507,4.4924,4.376,4.3914,627600.0],["2006-04-10",4.376,4.5012,4.3035,4.4375,944800.0],["2006-04-11",4.4155,4.4726,4.3694,4.4089,828000.0],["2006-04-12",4.3914,4.4155,4.3299,4.4155,748400.0],["2006-04-13",4.4133,4.4946,4.3716,4.4001,507600.0],["2006-04-17",4.387,4.4353,4.3694,4.4155,981200.0],["2006-04-18",4.3694,4.7209,4.365,4.7209,1002000.0],["2006-04-19",4.7363,4.8571,4.6747,4.8549,1049200.0],["2006-04-20",4.8768,4.912,4.7231,4.8044,620000.0],["2006-04-21",4.7956,4.8725,4.7011,4.7319,877600.0],["2006-04-24",4.6989,4.7209,4.5429,4.6528,838800.0],["2006-04-25",4.6352,4.6813,4.5473,4.6132,603600.0],["2006-04-26",4.5935,4.6528,4.477,4.6352,838400.0],["2006-04-27",4.5693,4.7714,4.4419,4.477,1458000.0],["2006-04-28",4.6923,4.7341,4.5759,4.622,3126000.0],["2006-05-01",4.6066,4.8307,4.6066,4.6989,2248400.0],["2006-05-02",4.7253,4.7253,4.488,4.5935,1375600.0],["2006-05-03",4.5737,4.7253,4.5166,4.7055,921600.0],["2006-05-04",4.6923,5.1932,4.6725,5.0548,2583200.0],["2006-05-05",5.0811,5.1405,5.0087,5.0394,1484800.0],["2006-05-08",5.0416,5.1075,5.0065,5.079,1249200.0],["2006-05-09",5.0965,5.0965,4.8703,5.0087,911600.0],["2006-05-10",4.9823,5.0196,4.9098,4.9428,1367200.0],["2006-05-11",4.9581,4.9581,4.7912,4.8549,1724800.0],["2006-05-12",4.8307,4.8944,4.8219,4.8768,1106000.0],["2006-05-15",4.8307,4.9625,4.8109,4.912,1638000.0],["2006-05-16",4.9428,5.0306,4.8834,4.9406,1643600.0],["2006-05-17",4.89,4.9406,4.8329,4.8329,1589600.0],["2006-05-18",4.8659,4.9933,4.8373,4.8549,2690800.0],["2006-05-19",4.879,5.0306,4.8175,4.9076,3013200.0],["2006-05-22",4.9296,4.9757,4.622,4.7648,1998000.0],["2006-05-23",4.7978,4.9076,4.5605,4.5869,1498800.0],["2006-05-24",4.5649,4.6418,4.4375,4.5561,1160000.0],["2006-05-25",4.6132,4.6682,4.4661,4.5407,1068000.0],["2006-05-26",4.5891,4.5913,4.4067,4.4814,926000.0],["2006-05-30",4.4748,4.4836,4.3342,4.343,1255200.0],["2006-05-31",4.365,4.4221,4.2442,4.2947,2897200.0],["2006-06-01",4.2969,4.3408,4.2288,4.3145,1255200.0],["2006-06-02",4.3496,4.4507,4.3474,4.4375,1376400.0],["2006-06-05",4.4001,4.4595,4.3584,4.376,1380800.0],["2006-06-06",4.376,4.4463,4.3408,4.4265,1647600.0],["2006-06-07",4.4199,4.5429,4.3936,4.5056,1489600.0],["2006-06-08",4.5034,4.5342,4.3892,4.5056,1518800.0],["2006-06-09",4.5078,4.5298,4.4639,4.51,1140800.0],["2006-06-12",4.5034,4.5144,4.4704,4.5034,1306000.0],["2006-06-13",4.4814,4.488,4.3672,4.4375,2643200.0],["2006-06-14",4.4265,4.4485,4.3277,4.3892,1360400.0],["2006-06-15",4.4177,4.4595,4.3782,4.4287,1906000.0],["2006-06-16",4.4287,4.4485,4.3848,4.3958,2627200.0],["2006-06-19",4.3958,4.4177,4.22,4.242,1499600.0],["2006-06-20",4.2639,4.2639,4.1453,4.1475,1299200.0],["2006-06-21",4.1409,4.2178,4.1409,4.1673,1220800.0],["2006-06-22",4.1739,4.1739,4.1124,4.1651,1772800.0],["2006-06-23",4.1387,4.1783,4.0816,4.119,968800.0],["2006-06-26",4.1497,4.1827,4.0377,4.0816,782800.0],["2006-06-27",4.0706,4.1146,3.9322,3.9498,2030400.0],["2006-06-28",3.9762,3.9959,3.9191,3.93,1767600.0],["2006-06-29",3.9959,4.2222,3.9828,4.1805,2325600.0],["2006-06-30",4.2134,4.242,4.0992,4.1739,4734000.0],["2006-07-03",4.1519,4.3277,4.1519,4.3255,641600.0],["2006-07-05",4.2815,4.3101,4.0948,4.1234,644800.0],["2006-07-06",4.1234,4.2266,4.1058,4.1915,1440000.0],["2006-07-07",4.1695,4.1695,4.0333,4.0618,610000.0],["2006-07-10",4.064,4.2837,3.9937,4.2618,2197600.0],["2006-07-11",4.2749,4.6308,4.2486,4.611,2325200.0],["2006-07-12",4.5847,4.6308,4.5517,4.5605,1652000.0],["2006-07-13",4.5407,4.5407,4.343,4.5034,1626400.0],["2006-07-14",4.4858,4.499,4.4331,4.4441,1559200.0],["2006-07-17",4.2947,4.5232,4.2837,4.4155,1480400.0],["2006-07-18",4.4375,4.5649,4.3782,4.5298,968400.0],["2006-07-19",4.5166,4.8022,4.4968,4.7319,1242400.0],["2006-07-20",4.7626,4.8329,4.4748,4.4858,1186800.0],["2006-07-21",4.4639,4.6264,4.354,4.5671,680400.0],["2006-07-24",4.6088,4.8725,4.5407,4.8351,1578400.0],["2006-07-25",4.8329,4.8988,4.6594,4.7253,1472400.0],["2006-07-26",4.6791,4.6989,4.4792,4.5957,1048800.0],["2006-07-27",4.8285,5.0284,4.644,4.9362,2546800.0],["2006-07-28",4.9428,4.9779,4.655,4.8725,1561200.0],["2006-07-31",4.8329,4.9428,4.7494,4.9208,1802000.0],["2006-08-01",4.8659,4.9735,4.7253,4.8241,985200.0],["2006-08-02",4.8703,4.9142,4.6242,4.6528,1039600.0],["2006-08-03",4.6088,4.9252,4.521,4.8834,1272000.0],["2006-08-04",4.9362,5.0394,4.7297,4.8439,1172400.0],["2006-08-07",4.7868,4.789,4.6154,4.7231,1108000.0],["2006-08-08",4.7538,4.7736,4.4397,4.4617,976000.0],["2006-08-09",4.5034,4.5034,4.3299,4.3694,1500400.0],["2006-08-10",4.3716,4.6682,4.2903,4.6132,1753200.0],["2006-08-11",4.5935,4.6308,4.3738,4.4441,906000.0],["2006-08-14",4.4639,4.5649,4.3936,4.4111,679200.0],["2006-08-15",4.4661,4.6176,4.4485,4.5781,1142400.0],["2006-08-16",4.6176,4.7297,4.5759,4.7077,728000.0],["2006-08-17",4.6791,4.756,4.5935,4.666,409200.0],["2006-08-18",4.6901,4.6901,4.5583,4.6682,390000.0],["2006-08-21",4.6308,4.6484,4.5429,4.6132,775600.0],["2006-08-22",4.6132,4.6835,4.5891,4.6747,794400.0],["2006-08-23",4.6835,4.6989,4.4111,4.4265,864000.0],["2006-08-24",4.4595,4.5188,4.3408,4.4485,614800.0],["2006-08-25",4.4199,4.4529,4.3804,4.4463,564000.0],["2006-08-28",4.4704,4.5342,4.4221,4.5166,594800.0],["2006-08-29",4.5451,4.633,4.4551,4.6198,756400.0],["2006-08-30",4.6352,4.6857,4.5627,4.6594,1091200.0],["2006-08-31",4.6923,4.6923,4.5583,4.5627,1329200.0],["2006-09-01",4.5715,4.6264,4.4551,4.5473,841600.0],["2006-09-05",4.5737,4.6528,4.5407,4.6352,697200.0],["2006-09-06",4.5913,4.6616,4.5451,4.6528,690800.0],["2006-09-07",4.6506,4.6725,4.5803,4.6264,541600.0],["2006-09-08",4.6198,4.6572,4.5561,4.6506,763200.0],["2006-09-11",4.6066,4.6769,4.5232,4.6682,738400.0],["2006-09-12",4.6572,4.8,4.6462,4.7846,772400.0],["2006-09-13",4.8044,4.9933,4.7253,4.9581,678400.0],["2006-09-14",4.9208,5.0526,4.8922,5.0109,1036400.0],["2006-09-15",5.0416,5.0416,4.7868,4.8417,2484800.0],["2006-09-18",4.8087,4.8812,4.8,4.8549,795600.0],["2006-09-19",4.8417,4.9032,4.7121,4.8197,969600.0],["2006-09-20",4.8615,4.923,4.756,4.8439,1153600.0],["2006-09-21",4.8768,4.9406,4.7934,4.8505,468400.0],["2006-09-22",4.8175,4.9428,4.6594,4.7824,1460000.0],["2006-09-25",4.7736,4.9274,4.7055,4.9098,671600.0],["2006-09-26",4.901,5.0877,4.8197,5.046,761600.0],["2006-09-27",5.0482,5.0833,4.934,5.0482,1084400.0],["2006-09-28",5.0811,5.1405,4.8505,4.9098,1061600.0],["2006-09-29",4.9274,5.0526,4.8109,4.8263,1311200.0],["2006-10-02",4.8022,4.8219,4.6286,4.6308,1852400.0],["2006-10-03",4.6001,4.6308,4.4814,4.5034,2797600.0],["2006-10-04",4.5078,4.6747,4.5034,4.6725,2080800.0],["2006-10-05",4.7033,4.912,4.6176,4.901,1150800.0],["2006-10-06",4.9054,4.923,4.8131,4.912,1447200.0],["2006-10-09",4.9252,5.0306,4.9076,5.0021,730000.0],["2006-10-10",5.0306,5.1075,4.9757,5.0504,1256000.0],["2006-10-11",5.0504,5.2173,5.0043,5.1295,1902000.0],["2006-10-12",5.1778,5.3887,5.1778,5.2701,1644800.0],["2006-10-13",5.2964,5.3272,5.1844,5.2723,571200.0],["2006-10-16",5.3096,5.4348,5.2415,5.4348,626000.0],["2006-10-17",5.3799,5.437,5.2789,5.3074,1006000.0],["2006-10-18",5.3228,5.4151,5.3162,5.3711,907600.0],["2006-10-19",5.3865,5.4129,5.2481,5.2723,974000.0],["2006-10-20",5.2723,5.3162,5.2042,5.2371,833200.0],["2006-10-23",5.213,5.3074,5.1646,5.2745,794400.0],["2006-10-24",5.2789,5.3272,5.1998,5.2239,691600.0],["2006-10-25",5.2437,5.2657,5.18,5.2657,598800.0],["2006-10-26",5.3096,5.5996,5.3096,5.5776,3134400.0],["2006-10-27",5.5117,5.5359,5.3338,5.3514,1482000.0],["2006-10-30",5.3074,5.3799,5.0965,5.158,2114400.0],["2006-10-31",5.1866,5.2064,4.8615,5.0833,3167600.0],["2006-11-01",5.1119,5.1119,4.8988,4.9054,2052400.0],["2006-11-02",4.8856,4.9757,4.8549,4.8681,1192000.0],["2006-11-03",4.8988,4.9647,4.8373,4.8988,1846400.0],["2006-11-06",4.8966,5.0372,4.8922,4.9713,2218000.0],["2006-11-07",4.9735,5.068,4.9625,5.0394,3137600.0],["2006-11-08",5.0043,5.1053,4.9779,5.0636,891600.0],["2006-11-09",5.0592,5.0987,5.0196,5.0328,1035600.0],["2006-11-10",5.0218,5.1075,5.0087,5.1031,667600.0],["2006-11-13",5.0636,5.1624,5.0504,5.1075,898400.0],["2006-11-14",5.1009,5.3272,5.0965,5.3272,1201200.0],["2006-11-15",5.3272,5.4502,5.3074,5.4063,739600.0],["2006-11-16",5.4238,5.4546,5.2789,5.3887,918800.0],["2006-11-17",5.3887,5.4788,5.2942,5.3448,633600.0],["2006-11-20",5.3316,5.4238,5.2723,5.3843,1039600.0],["2006-11-21",5.3997,5.4546,5.3557,5.4173,830800.0],["2006-11-22",5.4173,5.4919,5.4151,5.4546,824000.0],["2006-11-24",5.4085,5.4854,5.3272,5.3426,171600.0],["2006-11-27",5.303,5.3096,5.1624,5.191,940800.0],["2006-11-28",5.1976,5.2679,5.1075,5.2327,502800.0],["2006-11-29",5.2723,5.3118,5.1053,5.1449,1100000.0],["2006-11-30",5.1207,5.1756,5.0152,5.035,1492000.0],["2006-12-01",5.0636,5.0636,4.8922,4.9889,1428800.0],["2006-12-04",4.9867,5.2635,4.9823,5.2371,1046400.0],["2006-12-05",5.2789,5.3404,5.1976,5.2349,690000.0],["2006-12-06",5.213,5.2635,5.0921,5.1075,765200.0],["2006-12-07",5.1009,5.1251,4.8241,4.8307,2148400.0],["2006-12-08",4.7714,4.7846,4.6528,4.7341,2314000.0],["2006-12-11",4.7319,4.9955,4.6813,4.9757,1568800.0],["2006-12-12",4.9779,5.0284,4.8768,4.9713,2286800.0],["2006-12-13",5.0152,5.0152,4.9274,4.9691,894400.0],["2006-12-14",4.9691,5.1163,4.9691,5.0811,1002000.0],["2006-12-15",5.0899,5.1624,5.0877,5.1339,3096000.0],["2006-12-18",5.1492,5.1954,5.0548,5.1075,1240800.0],["2006-12-19",5.0965,5.2767,5.0065,5.2525,2532800.0],["2006-12-20",5.2723,5.2723,5.1646,5.2108,1534000.0],["2006-12-21",5.2064,5.3096,5.1756,5.2767,2071200.0],["2006-12-22",5.2789,5.2789,5.1976,5.1976,2532400.0],["2006-12-26",5.1844,5.1932,5.1119,5.1646,1184000.0],["2006-12-27",5.1844,5.2745,5.158,5.2503,968000.0],["2006-12-28",5.2195,5.2613,5.1449,5.18,980800.0],["2006-12-29",5.1624,5.1998,5.0262,5.0504,1210800.0],["2007-01-03",5.0526,5.0548,4.8329,4.9296,2029600.0],["2007-01-04",4.8922,4.9735,4.8637,4.8834,997600.0],["2007-01-05",4.8439,4.8549,4.7099,4.7297,1206000.0],["2007-01-08",4.7736,4.7736,4.6132,4.6506,1574800.0],["2007-01-09",4.6769,4.6769,4.5232,4.611,2044800.0],["2007-01-10",4.5605,4.6176,4.4507,4.5232,2134400.0],["2007-01-11",4.5407,4.5473,4.3606,4.4199,4323600.0],["2007-01-12",4.4155,4.4551,4.3826,4.398,3279200.0],["2007-01-16",4.3892,4.5342,4.3826,4.4858,3911200.0],["2007-01-17",4.4419,4.5012,4.4309,4.4902,1790400.0],["2007-01-18",4.4946,4.655,4.4639,4.5561,5308000.0],["2007-01-19",4.5342,4.7121,4.5342,4.5913,3208800.0],["2007-01-22",4.5979,4.622,4.51,4.5671,1356000.0],["2007-01-23",4.5539,4.7077,4.5495,4.6572,2402800.0],["2007-01-24",4.6572,4.745,4.6396,4.7341,1369600.0],["2007-01-25",4.7363,4.778,4.655,4.6813,2695600.0],["2007-01-26",4.6857,4.6857,4.5649,4.655,1057600.0],["2007-01-29",4.6001,4.7143,4.6001,4.633,768400.0],["2007-01-30",4.6132,4.6857,4.5715,4.6418,2323600.0],["2007-01-31",4.6264,4.7648,4.622,4.7055,1998800.0],["2007-02-01",4.745,4.9581,4.7253,4.9362,4077200.0],["2007-02-02",4.9296,4.9471,4.8087,4.8373,1896400.0],["2007-02-05",4.8439,4.9449,4.8087,4.8834,930000.0],["2007-02-06",4.9186,5.0109,4.8395,5.0087,1774800.0],["2007-02-07",5.0306,5.0306,4.9471,4.9647,2694400.0],["2007-02-08",4.9559,5.0043,4.9493,4.9845,2177200.0],["2007-02-09",4.9977,5.0218,4.9098,4.9823,1228400.0],["2007-02-12",4.9801,5.0262,4.8659,4.9076,748000.0],["2007-02-13",4.9098,4.9318,4.8153,4.8659,812000.0],["2007-02-14",4.8571,4.9076,4.8,4.8966,763200.0],["2007-02-15",4.8966,4.9032,4.8659,4.8944,832800.0],["2007-02-16",4.8922,4.9713,4.8878,4.9603,948400.0],["2007-02-20",4.9406,5.0394,4.8878,4.9955,836800.0],["2007-02-21",4.9537,4.9779,4.8878,4.9515,1010000.0],["2007-02-22",4.9669,4.9735,4.8922,4.9559,834000.0],["2007-02-23",4.934,4.9669,4.8878,4.9515,910400.0],["2007-02-26",4.9933,5.0306,4.8878,4.9032,1024800.0],["2007-02-27",4.7187,4.8109,4.611,4.6484,2728000.0],["2007-02-28",4.6396,4.8571,4.5891,4.7714,3166400.0],["2007-03-01",4.6506,4.7824,4.5605,4.6088,1887600.0],["2007-03-02",4.5627,4.6044,4.4792,4.4814,1632000.0],["2007-03-05",4.4814,4.6638,4.4287,4.6066,2232800.0],["2007-03-06",4.5495,4.6923,4.5012,4.611,1956800.0],["2007-03-07",4.5979,4.6506,4.5561,4.5825,1488400.0],["2007-03-08",4.5869,4.6638,4.5473,4.5737,1416800.0],["2007-03-09",4.6001,4.6638,4.5693,4.6484,701600.0],["2007-03-12",4.6154,4.7297,4.6132,4.7165,885200.0],["2007-03-13",4.6682,4.6747,4.5385,4.5583,1770000.0],["2007-03-14",4.5298,4.6484,4.4639,4.5605,1298400.0],["2007-03-15",4.5407,4.6132,4.5034,4.5583,1298000.0],["2007-03-16",4.5561,4.6023,4.4924,4.5649,2120000.0],["2007-03-19",4.6044,4.6462,4.5298,4.6132,1177200.0],["2007-03-20",4.6023,4.7472,4.5935,4.7428,1532800.0],["2007-03-21",4.7406,4.7912,4.6484,4.7538,1072000.0],["2007-03-22",4.778,4.8549,4.778,4.8241,1500800.0],["2007-03-23",4.8219,4.9296,4.8219,4.8768,1124400.0],["2007-03-26",4.8878,4.8988,4.8219,4.8878,1833200.0],["2007-03-27",4.8593,4.9186,4.7385,4.7868,1855600.0],["2007-03-28",4.7363,4.789,4.6682,4.7253,1092800.0],["2007-03-29",4.7758,4.8153,4.7231,4.7604,1286400.0],["2007-03-30",4.767,4.8175,4.7231,4.8022,1898800.0],["2007-04-02",4.8066,4.8681,4.7428,4.8659,1463200.0],["2007-04-03",4.8856,4.9669,4.8615,4.9428,887600.0],["2007-04-04",4.9515,4.9647,4.8066,4.9493,1942000.0],["2007-04-05",4.9625,4.9625,4.8483,4.8922,1398000.0],["2007-04-09",4.9076,4.9208,4.8131,4.89,875200.0],["2007-04-10",4.879,4.9647,4.8329,4.9054,1894400.0],["2007-04-11",4.9208,4.9384,4.8527,4.934,1052800.0],["2007-04-12",4.8966,4.9647,4.8395,4.9449,1341200.0],["2007-04-13",4.9384,4.9493,4.8812,4.9406,2008000.0],["2007-04-16",4.9647,4.9647,4.901,4.9208,1292400.0],["2007-04-17",4.9098,4.9515,4.8571,4.8615,1232000.0],["2007-04-18",4.8417,4.8725,4.7802,4.789,1339600.0],["2007-04-19",4.778,5.0372,4.745,5.0218,1546000.0],["2007-04-20",5.0526,5.1009,5.0087,5.0987,1834000.0],["2007-04-23",5.0987,5.1031,4.9735,5.0526,1628000.0],["2007-04-24",5.0438,5.1207,5.0218,5.1119,1246400.0],["2007-04-25",5.1317,5.2723,5.0965,5.2305,2195200.0],["2007-04-26",5.2723,5.3667,5.1756,5.1976,3620800.0],["2007-04-27",5.1976,5.2723,5.1492,5.1756,2032400.0],["2007-04-30",5.1734,5.1932,4.9559,4.9603,2246800.0],["2007-05-01",4.9493,5.0438,4.9493,5.0438,1539600.0],["2007-05-02",5.0416,5.2569,5.0218,5.2503,2296000.0],["2007-05-03",5.2503,5.2635,5.1207,5.2481,2182400.0],["2007-05-04",5.2591,5.2591,5.0328,5.0965,1179600.0],["2007-05-07",5.0877,5.1756,5.0658,5.1207,1066400.0],["2007-05-08",5.0855,5.1317,5.035,5.1317,1161600.0],["2007-05-09",5.0987,5.2195,5.0899,5.1888,986800.0],["2007-05-10",5.158,5.1668,5.0526,5.057,1278800.0],["2007-05-11",5.1185,5.158,5.0636,5.1163,671200.0],["2007-05-14",5.1295,5.2569,5.1009,5.2217,1384400.0],["2007-05-15",5.2283,5.3074,5.1624,5.2964,2030400.0],["2007-05-16",5.303,5.3404,5.2569,5.3382,1308400.0],["2007-05-17",5.3074,5.3777,5.2327,5.3206,1612800.0],["2007-05-18",5.3294,5.3799,5.2833,5.3623,770400.0],["2007-05-21",5.347,5.582,5.2745,5.5227,1333200.0],["2007-05-22",5.5249,5.6941,5.4832,5.6589,2309600.0],["2007-05-23",5.6809,5.7248,5.6062,5.6238,2033200.0],["2007-05-24",5.6194,5.7116,5.5469,5.5908,2445200.0],["2007-05-25",5.6018,5.6106,5.3799,5.4414,1446400.0],["2007-05-29",5.4502,5.4941,5.3997,5.4788,980400.0],["2007-05-30",5.4304,5.4854,5.3909,5.481,1595200.0],["2007-05-31",5.4919,5.5139,5.4568,5.4854,1579200.0],["2007-06-01",5.4502,5.4502,5.1932,5.2723,4236800.0],["2007-06-04",5.2481,5.2525,5.1668,5.2195,2630000.0],["2007-06-05",5.1954,5.2767,5.1844,5.202,1892400.0],["2007-06-06",5.1624,5.1712,5.0438,5.1449,1680000.0],["2007-06-07",5.1141,5.1449,5.0526,5.0833,1514400.0],["2007-06-08",5.0614,5.1119,5.0548,5.0724,1268000.0],["2007-06-11",5.0746,5.1383,5.035,5.0877,1243600.0],["2007-06-12",5.0482,5.1009,5.035,5.0658,1237600.0],["2007-06-13",5.0877,5.1756,5.0526,5.1668,824800.0],["2007-06-14",5.1339,5.2635,5.1229,5.2327,1134800.0],["2007-06-15",5.3008,5.3096,5.1668,5.213,2524000.0],["2007-06-18",5.2173,5.3096,5.2042,5.2876,1343200.0],["2007-06-19",5.2613,5.3645,5.2459,5.3228,1412000.0],["2007-06-20",5.3294,5.3579,5.2459,5.2898,1797200.0],["2007-06-21",5.2745,5.3953,5.2723,5.2811,1764000.0],["2007-06-22",5.2591,5.336,5.2173,5.3008,2177600.0],["2007-06-25",5.2789,5.4063,5.2481,5.3645,1482800.0],["2007-06-26",5.3667,5.3931,5.2833,5.3821,2274400.0],["2007-06-27",5.3294,5.5051,5.3052,5.4963,1500800.0],["2007-06-28",5.4919,5.5557,5.4282,5.4392,1624800.0],["2007-06-29",5.4502,5.5535,5.4173,5.4173,1432800.0],["2007-07-02",5.459,5.5271,5.3865,5.5117,1132400.0],["2007-07-03",5.5095,5.5183,5.4634,5.5007,406400.0],["2007-07-05",5.5029,5.5557,5.4392,5.448,1088800.0],["2007-07-06",5.4458,5.4568,5.325,5.3909,1166000.0],["2007-07-09",5.5161,5.5161,5.4107,5.4919,1650400.0],["2007-07-10",5.4876,5.5337,5.3404,5.347,1745600.0],["2007-07-11",5.3492,5.5337,5.3382,5.4788,2360000.0],["2007-07-12",5.5249,5.6743,5.4788,5.5996,1652000.0],["2007-07-13",5.5776,5.6325,5.4876,5.6062,1286800.0],["2007-07-16",5.5864,5.6325,5.571,5.5754,834400.0],["2007-07-17",5.9665,6.4695,5.9489,6.3904,11631200.0],["2007-07-18",6.3816,6.441,6.2389,6.2806,4045200.0],["2007-07-19",6.3048,6.3597,6.1905,6.2828,2092400.0],["2007-07-20",6.263,6.3135,6.1312,6.1554,2727200.0],["2007-07-23",6.1664,6.2784,6.1202,6.1971,2024400.0],["2007-07-24",6.1202,6.5552,6.118,6.4124,4723200.0],["2007-07-25",6.4673,6.4959,6.2059,6.3729,3807600.0],["2007-07-26",6.2784,6.397,5.9577,6.3443,5480800.0],["2007-07-27",6.3663,6.4915,6.0785,6.107,5333600.0],["2007-07-30",6.1642,6.3157,6.0917,6.2564,3999200.0],["2007-07-31",6.3091,6.3201,6.118,6.2454,2520400.0],["2007-08-01",6.2191,6.4322,6.1729,6.397,2590400.0],["2007-08-02",6.408,6.4432,6.2257,6.3575,2769600.0],["2007-08-03",6.3685,6.4432,6.2828,6.3179,3486400.0],["2007-08-06",6.3355,6.7924,6.2938,6.6694,4614000.0],["2007-08-07",6.6453,7.2098,6.6453,7.0341,6666400.0],["2007-08-08",7.0517,7.7414,7.0517,7.2098,9149200.0],["2007-08-09",7.0736,7.8161,6.8144,7.4383,10558800.0],["2007-08-10",7.3043,7.4339,6.8649,7.0275,5058000.0],["2007-08-13",7.111,7.111,6.3948,6.5794,5610800.0],["2007-08-14",6.5684,6.5684,6.1949,6.2652,4658000.0],["2007-08-15",6.3355,6.5376,6.3333,6.4827,3925600.0],["2007-08-16",6.4278,6.7375,6.3201,6.7287,4093200.0],["2007-08-17",6.9308,7.3219,6.8715,7.1154,3682400.0],["2007-08-20",7.1988,7.3021,7.1176,7.2406,2014400.0],["2007-08-21",7.2494,7.2757,7.0297,7.2142,2012000.0],["2007-08-22",7.2472,7.5152,7.1791,7.3043,2058800.0],["2007-08-23",7.3241,7.3504,6.8539,6.8935,1497600.0],["2007-08-24",6.7419,6.9682,6.7002,6.955,1581200.0],["2007-08-27",6.9199,7.0956,6.8276,6.955,982800.0],["2007-08-28",6.8122,7.1329,6.5244,6.5794,2420000.0],["2007-08-29",6.6496,6.7815,6.5947,6.7375,1212400.0],["2007-08-30",6.665,6.7771,6.6299,6.7529,2139200.0],["2007-08-31",6.8518,6.9177,6.7595,6.8056,1012800.0],["2007-09-04",6.7902,6.8232,6.6277,6.6365,2344800.0],["2007-09-05",6.6013,6.6079,6.4036,6.5376,2271600.0],["2007-09-06",6.5332,6.665,6.419,6.5222,1305600.0],["2007-09-07",6.4629,6.5025,6.2345,6.3026,1542800.0],["2007-09-10",6.4805,6.7485,6.4256,6.4366,2788400.0],["2007-09-11",6.4585,6.5706,6.3707,6.4761,1461600.0],["2007-09-12",6.4585,6.4805,6.3421,6.4453,1758400.0],["2007-09-13",6.4717,6.7265,6.397,6.5969,2092000.0],["2007-09-14",6.531,6.7331,6.5266,6.6672,1210800.0],["2007-09-17",6.6606,6.9111,6.6431,6.81,2841200.0],["2007-09-18",6.8605,7.4383,6.8605,7.4317,4510800.0],["2007-09-19",7.4603,7.5657,7.1132,7.1857,3466400.0],["2007-09-20",7.1747,7.4998,7.0429,7.4515,16901600.0],["2007-09-21",7.5174,7.6009,7.4515,7.5657,4834000.0],["2007-09-24",7.513,7.6953,7.4647,7.6448,3854800.0],["2007-09-25",7.6206,7.748,7.513,7.7085,3149600.0],["2007-09-26",7.7854,7.7854,7.6162,7.669,2629600.0],["2007-09-27",7.7458,7.7524,7.6118,7.6602,2064800.0],["2007-09-28",7.6382,7.6887,7.5525,7.647,2238400.0],["2007-10-01",7.5789,7.6646,7.3878,7.5635,2917200.0],["2007-10-02",7.5789,7.7898,7.491,7.669,2393200.0],["2007-10-03",7.5855,7.8403,7.3724,7.792,2222800.0],["2007-10-04",7.7986,7.904,7.7349,7.7524,1938800.0],["2007-10-05",7.8557,7.8755,7.5635,7.6031,2558400.0],["2007-10-08",7.5657,7.6294,7.4734,7.5108,1576400.0],["2007-10-09",7.6338,7.7612,7.4361,7.759,2883200.0],["2007-10-10",7.7151,7.7436,7.6118,7.6887,3061600.0],["2007-10-11",7.7327,7.7458,7.3812,7.4427,2829600.0],["2007-10-12",7.4669,7.7239,7.4207,7.7019,2178000.0],["2007-10-15",7.7458,7.8249,7.6755,7.6997,4782800.0],["2007-10-16",7.6865,7.6865,7.4822,7.6009,1944400.0],["2007-10-17",7.9216,8.0182,7.7261,7.7744,2702000.0],["2007-10-18",7.7678,7.8798,7.647,7.8447,2331600.0],["2007-10-19",7.8667,7.8842,7.6514,7.6887,2366800.0],["2007-10-22",7.6602,7.7964,7.6009,7.7502,1552800.0],["2007-10-23",7.8425,7.9853,7.7371,7.937,1682400.0],["2007-10-24",7.9633,8.172,7.8798,8.1149,2687600.0],["2007-10-25",8.5103,8.7168,8.295,8.4246,4729600.0],["2007-10-26",8.5235,8.7739,8.5147,8.697,3247600.0],["2007-10-29",8.7542,9.1803,8.697,8.7322,3903600.0],["2007-10-30",8.7388,8.7805,8.4862,8.5059,2653600.0],["2007-10-31",8.6355,8.6355,8.3873,8.4708,6288800.0],["2007-11-01",8.3895,8.4532,8.1281,8.4203,2826000.0],["2007-11-02",8.4642,8.5477,8.1676,8.5125,2144000.0],["2007-11-05",8.4137,8.6399,8.3324,8.5543,1829600.0],["2007-11-06",8.7937,9.0573,8.7366,9.0397,3378400.0],["2007-11-07",8.8816,8.9079,8.4993,8.5103,3133200.0],["2007-11-08",8.6202,8.6685,8.2401,8.6575,2482000.0],["2007-11-09",8.574,8.7651,8.4576,8.5125,1734400.0],["2007-11-12",8.5235,8.7542,8.3543,8.5191,2045200.0],["2007-11-13",8.6158,8.9167,8.4071,8.8926,2200800.0],["2007-11-14",8.9233,8.9365,8.4115,8.5279,2662000.0],["2007-11-15",8.4708,8.5477,8.2533,8.4752,1881200.0],["2007-11-16",8.4971,8.5784,8.2665,8.5389,1781600.0],["2007-11-19",8.2643,8.563,8.0073,8.1457,3187600.0],["2007-11-20",8.1303,8.216,7.9106,8.0622,1779600.0],["2007-11-21",7.9985,8.1281,7.893,8.0336,1617600.0],["2007-11-23",8.1127,8.3258,8.0336,8.2203,596400.0],["2007-11-26",8.2599,8.6948,8.2599,8.4818,2730000.0],["2007-11-27",8.5235,8.7476,8.4356,8.7058,2319600.0],["2007-11-28",8.7871,9.0463,8.6531,8.8706,3133200.0],["2007-11-29",8.875,8.9299,8.7036,8.7454,3339600.0],["2007-11-30",8.7871,9.0244,8.6553,8.7234,2626800.0],["2007-12-03",8.7739,8.9079,8.6663,8.7256,2102400.0],["2007-12-04",8.5762,8.8882,8.3565,8.7388,1428400.0],["2007-12-05",8.9321,9.2397,8.752,9.0683,1888800.0],["2007-12-06",9.02,9.0639,8.8179,9.0507,2294400.0],["2007-12-07",9.0683,9.0683,8.7651,8.9497,1306200.0],["2007-12-10",8.9892,8.9892,8.7432,8.8354,1622800.0],["2007-12-11",8.8618,8.8794,8.4927,8.4927,2081000.0],["2007-12-12",8.831,8.8574,8.6553,8.8047,2133200.0],["2007-12-13",8.7432,8.9541,8.5938,8.7871,2118400.0],["2007-12-14",8.7871,8.9365,8.7124,8.7608,2136600.0],["2007-12-17",8.6905,8.8311,8.5762,8.7739,1930000.0],["2007-12-18",8.8003,9.0551,8.6992,9.0024,2605000.0],["2007-12-19",8.9936,9.5516,8.9365,9.3407,4189000.0],["2007-12-20",9.5472,9.8855,9.4286,9.8416,5047800.0],["2007-12-21",9.9734,10.3952,9.6043,9.6087,6971800.0],["2007-12-24",9.8064,9.8899,9.6966,9.8899,1016600.0],["2007-12-26",9.9031,10.0129,9.7273,9.9382,1372600.0],["2007-12-27",9.969,9.969,9.3715,9.4681,1710800.0],["2007-12-28",9.5736,9.7537,9.389,9.5692,1203800.0],["2007-12-31",9.5033,9.6175,9.2045,9.2353,2065000.0],["2008-01-02",9.2353,9.5033,8.9277,9.2309,2355600.0],["2008-01-03",9.4198,9.5999,9.0991,9.1606,1805200.0],["2008-01-04",9.02,9.2001,8.831,8.8398,1841800.0],["2008-01-07",8.9013,9.0375,8.7168,8.8267,2586600.0],["2008-01-08",8.7915,8.9716,8.4532,8.5455,2758200.0],["2008-01-09",8.5103,8.7476,8.2687,8.6685,1374000.0],["2008-01-10",8.5543,8.6333,8.3302,8.5411,1711600.0],["2008-01-11",8.4927,8.5543,8.2599,8.2994,1469600.0],["2008-01-14",8.3961,8.5806,8.3038,8.5147,1307400.0],["2008-01-15",8.3961,8.5674,8.2072,8.5323,1928800.0],["2008-01-16",8.4927,8.8926,8.3961,8.7915,2285800.0],["2008-01-17",8.7871,9.0507,8.5543,8.5674,1928800.0],["2008-01-18",8.4971,9.3187,8.4971,9.1737,3899600.0],["2008-01-22",8.7871,9.2528,8.1457,8.5499,3091800.0],["2008-01-23",8.3478,9.0727,8.3478,8.9321,2910600.0],["2008-01-24",8.6597,9.2704,8.6333,8.6905,2727600.0],["2008-01-25",8.8003,8.9673,8.3346,8.3785,2120800.0],["2008-01-28",8.3434,8.5103,8.2116,8.4971,1872400.0],["2008-01-29",8.5674,8.5674,8.071,8.1281,2527400.0],["2008-01-30",8.0534,8.0754,7.7283,7.7766,2773000.0],["2008-01-31",7.7634,7.9172,7.5613,7.8601,3654600.0],["2008-02-01",7.9084,8.9277,7.8733,8.853,4228400.0],["2008-02-04",8.8442,8.9848,8.7651,8.8354,2147800.0],["2008-02-05",8.6509,8.9321,8.5411,8.6114,2188400.0],["2008-02-06",8.6641,8.8223,8.3741,8.3961,1017800.0],["2008-02-07",8.3522,8.6465,8.3038,8.5015,1332200.0],["2008-02-08",8.462,8.6377,8.3082,8.4444,1384200.0],["2008-02-11",8.4312,8.5938,8.2379,8.5191,1272600.0],["2008-02-12",8.5455,8.9453,8.5015,8.6377,1786200.0],["2008-02-13",8.7388,8.9101,8.7212,8.8135,1064400.0],["2008-02-14",8.8179,8.8486,8.607,8.6246,856400.0],["2008-02-15",8.5586,8.6465,8.3214,8.3961,1099200.0],["2008-02-19",8.5279,8.5455,8.1281,8.172,1406400.0],["2008-02-20",8.2028,8.2862,8.0446,8.2116,1701600.0],["2008-02-21",8.2863,8.3741,8.0622,8.1852,1307000.0],["2008-02-22",8.216,8.317,8.1017,8.2994,1335400.0],["2008-02-25",8.317,8.3829,8.1017,8.194,1966200.0],["2008-02-26",8.1149,8.2072,8.0095,8.0798,2962400.0],["2008-02-27",9.3187,10.114,9.2968,9.578,11171400.0],["2008-02-28",9.4813,9.8855,9.4418,9.5604,3935600.0],["2008-02-29",9.556,9.7449,9.3056,9.3319,3900800.0],["2008-03-03",9.3012,9.6614,9.1825,9.6614,2459000.0],["2008-03-04",9.5208,9.6263,9.2528,9.411,1769400.0],["2008-03-05",9.4374,9.6658,9.3802,9.5516,3443200.0],["2008-03-06",9.5164,9.8416,9.4242,9.6087,2958400.0],["2008-03-07",9.4857,9.8811,9.4286,9.7098,3000800.0],["2008-03-10",9.7537,9.9075,9.4725,9.5252,2825000.0],["2008-03-11",9.7976,10.0437,9.4945,9.7098,4262000.0],["2008-03-12",9.7229,9.8064,9.4725,9.4857,2370800.0],["2008-03-13",9.3627,10.0261,9.3275,9.8416,2793400.0],["2008-03-14",9.969,10.2809,9.7273,9.9075,2942200.0],["2008-03-17",9.6526,10.2018,9.4461,9.5648,1788600.0],["2008-03-18",9.7932,10.0437,9.512,9.9294,2428000.0],["2008-03-19",9.9822,10.0305,9.6834,9.7054,1734000.0],["2008-03-20",9.846,10.3293,9.6658,10.2458,6765200.0],["2008-03-24",10.5577,10.9839,10.4171,10.483,3428400.0],["2008-03-25",10.527,10.6236,9.9514,10.0832,2740600.0],["2008-03-26",9.9953,10.1535,9.8855,10.0349,1764000.0],["2008-03-27",10.0656,10.2546,9.802,9.8855,2096400.0],["2008-03-28",9.8811,10.0437,9.5955,9.6878,1772600.0],["2008-03-31",9.6614,9.969,9.6219,9.8723,1978000.0],["2008-04-01",10.0569,10.1008,9.7405,9.8679,2437800.0],["2008-04-02",9.8855,9.9514,9.4769,9.5911,2520400.0],["2008-04-03",9.4857,9.5823,9.1869,9.4989,2660600.0],["2008-04-04",9.4901,9.7054,9.1606,9.6175,2925800.0],["2008-04-07",9.7625,9.7713,9.5736,9.6263,2852400.0],["2008-04-08",9.5867,9.6746,9.0859,9.1342,2791400.0],["2008-04-09",9.1825,9.1825,8.607,8.8003,6400400.0],["2008-04-10",8.8179,9.3143,8.7651,9.1825,4213400.0],["2008-04-11",9.0903,9.1562,8.7915,8.8179,1995800.0],["2008-04-14",8.7695,9.0244,8.73,8.7871,1818400.0],["2008-04-15",8.8311,8.897,8.6817,8.8354,1593200.0],["2008-04-16",8.8311,9.2836,8.7783,9.2748,2566800.0],["2008-04-17",9.2704,9.3143,9.0595,9.2045,1488800.0],["2008-04-18",9.3934,9.6043,9.3275,9.4857,1978000.0],["2008-04-21",9.389,9.5296,9.2968,9.4374,1439400.0],["2008-04-22",9.3715,9.433,9.1518,9.1781,1885400.0],["2008-04-23",9.2221,9.3056,8.9145,9.1957,1112600.0],["2008-04-24",9.1606,9.4242,9.0112,9.2353,1345800.0],["2008-04-25",9.2924,9.4066,9.1035,9.3187,1122400.0],["2008-04-28",9.4198,9.7493,9.3627,9.5692,1556200.0],["2008-04-29",9.5736,9.7054,9.5428,9.6395,2050600.0],["2008-04-30",9.7361,9.7801,9.4593,9.5604,2534200.0],["2008-05-01",10.1052,10.215,9.6878,10.0437,3460800.0],["2008-05-02",10.0656,10.07,9.3143,9.5252,4074400.0],["2008-05-05",9.6263,9.6526,9.288,9.389,2253600.0],["2008-05-06",9.3143,9.3143,8.8882,9.02,3403200.0],["2008-05-07",9.0112,9.0419,8.5279,8.6114,3962200.0],["2008-05-08",8.7212,9.6658,8.6992,9.4725,4970600.0],["2008-05-09",9.3715,9.4505,9.1166,9.3275,3768000.0],["2008-05-12",9.3671,9.578,9.3671,9.5033,1412200.0],["2008-05-13",9.5033,9.5823,9.4374,9.556,1462000.0],["2008-05-14",9.6658,9.846,9.5911,9.6219,1644600.0],["2008-05-15",9.6439,9.7757,9.3627,9.7493,2230200.0],["2008-05-16",9.802,9.846,9.5121,9.7713,1692400.0],["2008-05-19",9.7537,9.8943,9.6351,9.6746,1696600.0],["2008-05-20",9.5867,9.7669,9.4857,9.6131,3151400.0],["2008-05-21",9.6746,9.8635,9.3671,9.4857,3271400.0],["2008-05-22",9.4989,9.7493,9.4154,9.679,2155800.0],["2008-05-23",9.5955,9.7932,9.4154,9.5252,1227600.0],["2008-05-27",9.556,9.9382,9.5296,9.7625,1890800.0],["2008-05-28",9.7845,9.8372,9.4374,9.4901,1689400.0],["2008-05-29",9.4418,9.7757,9.3802,9.5296,1780400.0],["2008-05-30",9.534,9.7888,9.4549,9.7361,1761200.0],["2008-06-02",9.6878,9.6878,9.165,9.2089,3102200.0],["2008-06-03",9.2045,9.2045,8.6905,8.8311,5381000.0],["2008-06-04",8.7871,8.9629,8.6553,8.7564,2847800.0],["2008-06-05",8.7432,8.7739,8.1764,8.4181,8036400.0],["2008-06-06",8.2555,8.6817,8.2379,8.5323,5344400.0],["2008-06-09",8.4576,8.6246,8.3302,8.4444,3145600.0],["2008-06-10",8.4005,8.5367,8.317,8.4708,4511400.0],["2008-06-11",8.5543,8.6202,8.3873,8.4312,3051200.0],["2008-06-12",8.4752,8.6905,8.4708,8.5762,2858600.0],["2008-06-13",8.6861,8.8882,8.5894,8.875,4090600.0],["2008-06-16",8.8047,8.8091,8.5894,8.73,2539000.0],["2008-06-17",8.73,8.7871,8.5762,8.6158,2962400.0],["2008-06-18",8.5894,8.6026,8.1105,8.2072,5772200.0],["2008-06-19",7.9128,7.9523,7.2186,7.6975,18773800.0],["2008-06-20",7.5833,7.7546,7.4822,7.6316,7892400.0],["2008-06-23",7.4427,7.6799,7.2757,7.5262,8100600.0],["2008-06-24",7.4866,7.5525,7.3109,7.4251,3555600.0],["2008-06-25",7.4603,7.6272,7.3504,7.4559,8227600.0],["2008-06-26",7.3372,7.5701,7.3372,7.4603,4795400.0],["2008-06-27",7.4559,7.8908,7.4163,7.8908,28956000.0],["2008-06-30",7.9655,7.9963,7.7854,7.9392,4007200.0],["2008-07-01",7.926,8.194,7.7678,8.0798,5262600.0],["2008-07-02",8.1676,8.2116,7.8864,8.0095,3463000.0],["2008-07-03",7.9831,8.1984,7.8074,8.0358,1785000.0],["2008-07-07",8.0534,8.317,7.8996,8.0534,2651800.0],["2008-07-08",8.0095,8.2775,7.904,8.2072,2811000.0],["2008-07-09",8.172,8.3038,7.9084,7.9567,3427200.0],["2008-07-10",8.0446,8.0666,7.7019,7.7327,3522200.0],["2008-07-11",7.6931,7.7019,7.2538,7.5306,4154600.0],["2008-07-14",7.5481,7.6096,7.4031,7.4954,2955600.0],["2008-07-15",7.3988,7.5306,7.0121,7.4603,3775200.0],["2008-07-16",7.4603,7.7063,7.3592,7.7019,2477200.0],["2008-07-17",7.7019,7.8469,7.4471,7.6228,4064200.0],["2008-07-18",7.6009,7.6536,7.5086,7.5833,1988000.0],["2008-07-21",7.6184,7.7458,7.5042,7.6184,1725600.0],["2008-07-22",7.5218,7.6492,7.5042,7.6492,1648000.0],["2008-07-23",7.6272,7.7151,7.513,7.5921,2797800.0],["2008-07-24",7.5921,7.6404,7.2933,7.3065,2114800.0],["2008-07-25",7.2757,7.6404,7.2538,7.5745,3108000.0],["2008-07-28",7.5481,7.6492,7.4339,7.5569,2845600.0],["2008-07-29",7.5086,7.6887,7.4559,7.6755,2141000.0],["2008-07-30",7.7458,7.8689,7.6624,7.8249,2897200.0],["2008-07-31",8.295,9.4901,8.295,9.0068,10311000.0],["2008-08-01",8.9716,9.0419,8.6905,8.8398,5938400.0],["2008-08-04",8.8091,8.9541,8.6202,8.6905,3134600.0],["2008-08-05",8.7871,9.0375,8.6773,9.0112,2429000.0],["2008-08-06",9.0507,9.4066,9.0288,9.3583,3079200.0],["2008-08-07",9.3671,9.4022,9.0463,9.0947,2680200.0],["2008-08-08",9.1298,9.2572,8.9365,9.0947,2499000.0],["2008-08-11",9.1166,9.3583,9.0507,9.2177,1372600.0],["2008-08-12",9.1781,9.4461,9.1386,9.4242,2699800.0],["2008-08-13",9.4461,9.4461,9.1781,9.244,2778200.0],["2008-08-14",9.1957,9.4505,9.1957,9.4022,2311200.0],["2008-08-15",9.3671,9.4286,8.9013,9.0112,1800800.0],["2008-08-18",9.1342,9.1825,8.8662,8.9277,1179200.0],["2008-08-19",8.9585,8.9629,8.7432,8.7695,3043400.0],["2008-08-20",8.7651,8.9013,8.5499,8.6641,1862200.0],["2008-08-21",8.6641,8.7652,8.4752,8.6114,2607400.0],["2008-08-22",8.5894,8.708,8.563,8.6553,924600.0],["2008-08-25",8.585,8.6773,8.484,8.5894,2074200.0],["2008-08-26",8.4971,8.6421,8.44,8.4664,1649400.0],["2008-08-27",8.5806,8.7344,8.4444,8.5103,2857800.0],["2008-08-28",8.6245,8.7124,7.7063,7.9699,6485400.0],["2008-08-29",7.9611,8.3126,7.9567,8.2291,2569400.0],["2008-09-02",8.3829,8.4752,8.1588,8.1676,2117200.0],["2008-09-03",8.1237,8.2291,7.8381,7.9523,2344000.0],["2008-09-04",7.9304,7.9963,7.7371,7.7634,4260600.0],["2008-09-05",7.759,7.8513,7.535,7.658,2359800.0],["2008-09-08",7.759,7.9084,7.6316,7.6843,3038000.0],["2008-09-09",7.7458,7.7634,7.1044,7.1395,3830800.0],["2008-09-10",7.2582,7.5569,7.2582,7.4998,2736000.0],["2008-09-11",7.3416,7.9699,7.3197,7.8864,5454800.0],["2008-09-12",7.7766,7.9172,7.7546,7.9172,2530200.0],["2008-09-15",7.8117,7.9084,7.5921,7.7898,2236600.0],["2008-09-16",7.7019,7.9304,7.6448,7.9304,4320800.0],["2008-09-17",7.8733,7.9128,7.5042,7.8645,4290800.0],["2008-09-18",7.9523,7.9523,7.5701,7.8557,3746000.0],["2008-09-19",7.5833,8.049,7.5613,7.7722,5512000.0],["2008-09-22",7.5701,7.7195,7.4251,7.5613,3321800.0],["2008-09-23",7.5657,7.8161,7.4295,7.7327,2831800.0],["2008-09-24",7.7371,7.8557,7.636,7.6448,1693600.0],["2008-09-25",7.6755,7.9348,7.5306,7.8074,1943600.0],["2008-09-26",7.5657,7.8952,7.5306,7.8689,1637200.0],["2008-09-29",7.7458,7.7854,7.5789,7.7722,2240800.0],["2008-09-30",7.8205,7.9655,7.3812,7.4559,2747600.0],["2008-10-01",7.4031,7.4251,6.9945,7.0297,2646200.0],["2008-10-02",7.0165,7.0341,6.5332,6.5684,2465000.0],["2008-10-03",6.6211,6.8935,6.3707,6.3838,2740200.0],["2008-10-06",6.3091,6.3091,5.8698,6.0895,2838600.0],["2008-10-07",5.8478,6.3091,5.716,5.716,2257000.0],["2008-10-08",5.6413,6.0148,5.4348,5.8171,2929400.0],["2008-10-09",5.8346,6.2389,5.8127,5.8742,4357800.0],["2008-10-10",5.738,6.2389,5.4919,6.107,3705800.0],["2008-10-13",6.296,6.7529,6.1686,6.5552,4003600.0],["2008-10-14",6.7573,7.1176,6.3707,6.4673,2545000.0],["2008-10-15",6.3882,6.4102,5.9181,5.9401,1691800.0],["2008-10-16",6.0455,6.296,5.593,6.2432,3608400.0],["2008-10-17",6.1598,6.4937,6.1027,6.441,2137800.0],["2008-10-20",6.4541,6.7002,6.4541,6.6606,1826000.0],["2008-10-21",6.6343,6.8188,6.4893,6.5113,2339400.0],["2008-10-22",6.4937,6.4937,6.107,6.3004,2659800.0],["2008-10-23",6.3267,6.3311,5.5095,5.7116,3587600.0],["2008-10-24",5.4876,5.4876,5.0702,5.3162,4517800.0],["2008-10-27",5.1273,5.202,4.3189,4.4463,7338800.0],["2008-10-28",4.7538,5.1053,4.4419,5.035,4738000.0],["2008-10-29",5.1141,5.3953,5.0087,5.2547,2772600.0],["2008-10-30",4.8461,4.9384,4.3101,4.9208,16938000.0],["2008-10-31",4.7934,5.0658,4.6264,5.0262,2922600.0],["2008-11-03",5.0087,5.2327,4.7582,5.0526,2691000.0],["2008-11-04",5.1449,5.3382,4.8812,5.2898,2745600.0],["2008-11-05",5.2152,5.3601,5.0087,5.1624,2240200.0],["2008-11-06",5.079,5.1712,4.9384,4.9647,2427200.0],["2008-11-07",4.9559,5.035,4.8066,4.9559,1586400.0],["2008-11-10",5.0482,5.0833,4.7758,4.8417,1599400.0],["2008-11-11",4.7758,4.7758,4.4199,4.477,2293400.0],["2008-11-12",4.477,4.477,4.1563,4.2398,3342000.0],["2008-11-13",4.2574,4.6484,4.0421,4.644,2829200.0],["2008-11-14",4.5605,4.5605,4.2618,4.2793,1737400.0],["2008-11-17",4.2793,4.3848,4.253,4.2661,2941200.0],["2008-11-18",4.3013,4.3672,4.064,4.2266,2755400.0],["2008-11-19",4.2002,4.2925,4.0069,4.0069,1468400.0],["2008-11-20",4.1387,4.1915,3.8883,3.9586,3243000.0],["2008-11-21",3.9937,4.0245,3.8224,3.985,3695800.0],["2008-11-24",4.0816,4.5166,4.0772,4.4682,3380600.0],["2008-11-25",4.5298,4.6001,4.3848,4.5913,1665200.0],["2008-11-26",4.4726,4.7055,4.4375,4.6044,2239400.0],["2008-11-28",4.6132,4.6791,4.5166,4.5781,598800.0],["2008-12-01",4.5122,4.6088,4.3364,4.354,2457200.0],["2008-12-02",4.376,4.3936,3.985,4.0772,2618800.0],["2008-12-03",4.0421,4.1168,3.84,3.9454,3766200.0],["2008-12-04",3.9322,4.0596,3.8444,3.9015,3578400.0],["2008-12-05",3.8619,4.1475,3.8619,4.1299,2564600.0],["2008-12-08",4.1871,4.4419,4.1871,4.4023,2719400.0],["2008-12-09",4.354,4.5517,4.3277,4.3716,1425600.0],["2008-12-10",4.4243,4.5122,4.3145,4.3936,1360400.0],["2008-12-11",4.3277,4.3716,4.1387,4.2178,1517800.0],["2008-12-12",4.1036,4.4902,4.0245,4.4814,3093000.0],["2008-12-15",4.4814,4.6132,4.4023,4.5254,2247200.0],["2008-12-16",4.5649,4.6176,4.4726,4.5649,1676400.0],["2008-12-17",4.4814,4.6176,4.4243,4.4463,2455400.0],["2008-12-18",4.4375,4.5166,4.376,4.4155,2034600.0],["2008-12-19",4.4814,4.89,4.4419,4.8153,4802800.0],["2008-12-22",4.8549,5.2811,4.8461,5.0702,32349400.0],["2008-12-23",5.0702,5.1888,5.0174,5.0526,4735800.0],["2008-12-24",5.0702,5.0921,4.9515,4.9779,1430400.0],["2008-12-26",5.0174,5.079,4.8549,5.079,853600.0],["2008-12-29",5.1097,5.158,4.9867,5.0262,1488800.0],["2008-12-30",5.0746,5.0746,4.9076,4.9999,2326800.0],["2008-12-31",5.0174,5.2195,4.9779,5.1229,3004000.0],["2009-01-02",4.8637,5.4568,4.8637,5.4348,1773000.0],["2009-01-05",5.4085,5.5139,5.2679,5.5139,1958600.0],["2009-01-06",5.4919,5.9489,5.4919,5.8478,2429000.0],["2009-01-07",5.7468,5.7775,5.4744,5.5447,2225400.0],["2009-01-08",5.5095,5.6545,5.4876,5.6457,2077400.0],["2009-01-09",5.5886,5.593,4.912,5.0658,3884800.0],["2009-01-12",5.0394,5.079,4.8681,4.9559,2524800.0],["2009-01-13",4.9603,5.1009,4.8725,5.057,2101200.0],["2009-01-14",4.8725,4.9779,4.7538,4.8241,3511400.0],["2009-01-15",4.8329,5.0921,4.7406,5.0262,2203400.0],["2009-01-16",5.0921,5.3777,5.0218,5.2898,2725600.0],["2009-01-20",5.2547,5.4041,5.0043,5.0087,2815600.0],["2009-01-21",5.0438,5.0746,4.8505,5.0658,1655600.0],["2009-01-22",5.0174,5.0746,4.8109,4.9559,1450600.0],["2009-01-23",4.8637,5.0526,4.7231,5.0262,2122600.0],["2009-01-26",5.0087,5.1229,4.934,4.9823,2088000.0],["2009-01-27",4.9647,5.0877,4.89,4.9603,1527200.0],["2009-01-28",4.9911,5.1668,4.9911,5.0614,2003400.0],["2009-01-29",4.9911,5.1932,4.9823,5.1844,2373400.0],["2009-01-30",5.1932,5.2503,5.0394,5.0746,1764200.0],["2009-02-02",5.035,5.3777,5.0174,5.3426,2046800.0],["2009-02-03",5.3382,5.4085,5.2503,5.3689,1923000.0],["2009-02-04",5.3557,5.6325,5.325,5.3997,1118200.0],["2009-02-05",5.3733,5.6238,5.3294,5.571,1752400.0],["2009-02-06",5.5842,5.7995,5.5271,5.7072,2159400.0],["2009-02-09",5.7116,5.7907,5.6457,5.738,1841200.0],["2009-02-10",5.6853,5.8171,5.4788,5.5271,1987000.0],["2009-02-11",5.5095,5.5842,5.3118,5.3294,1535600.0],["2009-02-12",5.3338,5.4656,5.2152,5.4436,1884600.0],["2009-02-13",5.4656,5.5051,5.1624,5.3557,1432600.0],["2009-02-17",5.2415,5.3821,5.1844,5.303,1309800.0],["2009-02-18",5.2854,5.3294,5.2327,5.2898,3151400.0],["2009-02-19",5.2898,5.325,5.1712,5.2635,4121200.0],["2009-02-20",5.2064,5.3426,5.1053,5.2811,3507000.0],["2009-02-23",5.2811,5.3557,4.8549,4.8944,2246400.0],["2009-02-24",4.912,4.9647,4.7231,4.7582,4352400.0],["2009-02-25",4.7582,5.0394,4.7582,5.0262,4034800.0],["2009-02-26",5.0482,5.303,4.89,5.2679,5413600.0],["2009-02-27",5.3162,6.1773,5.18,5.9313,6437200.0],["2009-03-02",5.8654,5.9708,5.738,5.8259,4418600.0],["2009-03-03",5.8654,5.9533,5.6941,5.7028,2889600.0],["2009-03-04",5.7556,6.0587,5.6677,5.9313,3022800.0],["2009-03-05",5.8786,5.9884,5.6677,5.7072,2048000.0],["2009-03-06",5.7292,5.9005,5.2679,5.3601,4670600.0],["2009-03-09",5.3382,5.5183,5.3382,5.4436,3833800.0],["2009-03-10",5.5447,5.7512,5.2942,5.7204,2550400.0],["2009-03-11",5.7687,5.8171,5.6721,5.7028,3424600.0],["2009-03-12",5.7248,5.8171,5.6194,5.7204,3419600.0],["2009-03-13",5.7512,5.8039,5.6633,5.7643,2908200.0],["2009-03-16",5.8303,6.1334,5.7643,6.0587,2664000.0],["2009-03-17",6.0148,6.1554,5.9401,6.1554,2167800.0],["2009-03-18",6.151,6.3531,6.0104,6.3048,2692600.0],["2009-03-19",6.3223,6.4629,6.1686,6.2916,2267800.0],["2009-03-20",6.3004,6.4893,6.2432,6.3048,2000600.0],["2009-03-23",6.4322,6.6123,6.3135,6.6123,1868600.0],["2009-03-24",6.52,6.6826,6.4717,6.5684,2140200.0],["2009-03-25",6.5728,6.6475,6.129,6.2652,2441600.0],["2009-03-26",6.3223,6.6167,6.3135,6.5684,4012600.0],["2009-03-27",6.4981,6.6123,6.4322,6.5244,2287200.0],["2009-03-30",6.3926,6.3926,6.151,6.2784,1407800.0],["2009-03-31",6.3048,6.3926,6.1905,6.2696,1752800.0],["2009-04-01",6.1861,6.296,6.107,6.2828,3810800.0],["2009-04-02",6.3663,7.0121,6.3663,6.6299,4228800.0],["2009-04-03",6.6606,6.8408,6.6431,6.8188,1947200.0],["2009-04-06",6.6914,6.8232,6.542,6.6826,1108000.0],["2009-04-07",6.5903,6.7309,6.564,6.6343,1162600.0],["2009-04-08",6.6826,6.8188,6.6123,6.81,1445400.0],["2009-04-09",6.9286,7.0824,6.8671,7.0736,1941400.0],["2009-04-13",6.9858,7.0736,6.8583,7.0517,1543400.0],["2009-04-14",7.0209,7.0868,6.9242,6.9462,1018400.0],["2009-04-15",7.0077,7.0429,6.8935,7.0253,1847800.0],["2009-04-16",7.1044,7.2669,7.0429,7.2362,1753800.0],["2009-04-17",7.2318,7.3548,7.1439,7.2406,1713200.0],["2009-04-20",7.1088,7.1703,6.9858,7.0868,1203000.0],["2009-04-21",7.0736,7.2494,7.0297,7.0736,2456600.0],["2009-04-22",7.0253,7.2582,6.9901,7.1835,1894800.0],["2009-04-23",7.1483,7.2538,7.0648,7.1571,1730200.0],["2009-04-24",7.2318,7.2845,7.0561,7.2142,2368000.0],["2009-04-27",7.1176,7.2494,6.9199,7.0253,2413000.0],["2009-04-28",6.9945,7.1351,6.8583,6.8583,2050200.0],["2009-04-29",6.9374,7.1966,6.8803,7.1835,2979400.0],["2009-04-30",7.3548,7.658,7.1966,7.4603,2284800.0],["2009-05-01",7.4207,7.6887,7.3065,7.6052,1653600.0],["2009-05-04",7.6887,7.7327,7.5525,7.6096,1867600.0],["2009-05-05",7.6404,7.7371,7.5657,7.7107,1874000.0],["2009-05-06",7.6975,7.7546,7.4778,7.5657,2595800.0],["2009-05-07",7.6096,7.6492,7.2582,7.2933,1693000.0],["2009-05-08",7.4075,7.5745,7.1747,7.2889,1742000.0],["2009-05-11",7.2054,7.2626,7.0692,7.0956,2165800.0],["2009-05-12",7.3372,7.3372,6.788,6.8496,1874000.0],["2009-05-13",6.8232,6.8715,6.5552,6.7046,2726000.0],["2009-05-14",6.709,6.8671,6.6562,6.6914,1603600.0],["2009-05-15",6.6387,6.7485,6.6035,6.7002,1497800.0],["2009-05-18",6.7046,6.8935,6.6782,6.8671,1740600.0],["2009-05-19",6.7485,6.832,6.6299,6.7573,2067200.0],["2009-05-20",6.7749,6.9594,6.687,6.7177,1862800.0],["2009-05-21",6.7837,6.7837,6.4673,6.6606,2050600.0],["2009-05-22",6.7046,6.8144,6.6123,6.7265,1061800.0],["2009-05-26",6.6562,6.9418,6.5903,6.8759,1268400.0],["2009-05-27",6.8759,7.0736,6.7924,6.8364,1679200.0],["2009-05-28",6.832,6.8979,6.5859,6.7441,1601000.0],["2009-05-29",6.7397,6.8452,6.6387,6.6826,3882600.0],["2009-06-01",6.8144,6.9989,6.7968,6.9155,2349200.0],["2009-06-02",6.8627,7.1351,6.8144,7.0868,2044200.0],["2009-06-03",7.0209,7.1132,6.977,7.0824,1931200.0],["2009-06-04",7.0648,7.0824,6.8759,7.0561,1695200.0],["2009-06-05",7.0868,7.1483,6.8979,7.0561,1518600.0],["2009-06-08",7.0561,7.0561,6.8012,6.9418,1471000.0],["2009-06-09",6.977,7.1044,6.933,7.0253,916400.0],["2009-06-10",7.0736,7.1395,6.8759,6.9901,1097600.0],["2009-06-11",7.0341,7.1835,6.9155,6.9858,1488200.0],["2009-06-12",6.9858,7.1088,6.81,6.9242,916200.0],["2009-06-15",6.8891,7.0077,6.7793,6.9726,1838800.0],["2009-06-16",7.0253,7.0868,6.8408,6.8935,1964000.0],["2009-06-17",6.8671,7.0912,6.7573,6.9594,1980600.0],["2009-06-18",6.9111,7.7107,6.8891,7.0033,1142800.0],["2009-06-19",7.0341,7.1176,6.8803,7.0517,2021200.0],["2009-06-22",6.9989,7.1132,6.8144,6.8496,1399600.0],["2009-06-23",6.8627,6.9814,6.6826,6.7177,1903400.0],["2009-06-24",6.7617,7.0033,6.7617,6.9374,1446200.0],["2009-06-25",6.9155,7.1439,6.7617,7.1439,1627400.0],["2009-06-26",7.1176,7.2713,7.0956,7.1483,4866200.0],["2009-06-29",7.1571,7.245,7.0648,7.1615,1530800.0],["2009-06-30",7.1879,7.2933,7.1,7.2274,2010200.0],["2009-07-01",7.2977,7.3592,7.1966,7.2142,1579400.0],["2009-07-02",7.1791,7.2142,6.9374,7.1264,1253600.0],["2009-07-06",7.0648,7.1439,6.8979,6.9858,1061800.0],["2009-07-07",6.9462,7.0209,6.8803,6.9286,1216200.0],["2009-07-08",6.977,6.977,6.7397,6.8364,1231200.0],["2009-07-09",6.8847,6.955,6.8144,6.8979,947800.0],["2009-07-10",6.8847,7.0297,6.7177,6.8803,1515600.0],["2009-07-13",6.8715,6.9374,6.6914,6.8583,1484400.0],["2009-07-14",6.8539,7.0385,6.8539,6.9945,1192000.0],["2009-07-15",7.0561,7.1835,7.0209,7.1395,1127200.0],["2009-07-16",7.122,7.3372,7.0604,7.2538,1559600.0],["2009-07-17",7.2757,7.3372,7.1659,7.3065,758800.0],["2009-07-20",7.469,7.9128,7.4559,7.904,3061600.0],["2009-07-21",7.8513,7.9611,7.6492,7.7678,1239800.0],["2009-07-22",7.7678,7.8908,7.6799,7.8117,875400.0],["2009-07-23",7.803,8.0929,7.6975,8.0534,1774000.0],["2009-07-24",7.8952,8.027,7.781,7.9919,1239800.0],["2009-07-27",7.9787,7.9963,7.8381,7.9348,1062600.0],["2009-07-28",7.9348,8.0446,7.8293,7.9304,961600.0],["2009-07-29",7.9172,8.0666,7.8381,7.9304,1110000.0],["2009-07-30",7.8557,7.9963,7.5174,7.7151,2699000.0],["2009-07-31",7.6755,7.9216,7.5877,7.882,1524800.0],["2009-08-03",7.9084,7.9436,7.6887,7.8205,1140600.0],["2009-08-04",7.7722,7.9216,7.7019,7.9084,898800.0],["2009-08-05",7.9084,7.9084,7.7678,7.8425,970800.0],["2009-08-06",7.8381,7.8864,7.6931,7.7898,955200.0],["2009-08-07",7.882,7.9128,7.8074,7.9084,945400.0],["2009-08-10",7.8557,7.904,7.7722,7.8776,992000.0],["2009-08-11",7.8337,7.8645,7.6316,7.7458,1069200.0],["2009-08-12",7.7195,7.8425,7.6755,7.6975,720800.0],["2009-08-13",7.5745,7.8293,7.4427,7.8117,1567400.0],["2009-08-14",7.781,7.8996,7.6272,7.7502,879200.0],["2009-08-17",7.6843,7.8864,7.3285,7.346,1302200.0],["2009-08-18",7.6755,7.6755,7.3021,7.3768,851200.0],["2009-08-19",7.3153,7.6448,7.2933,7.6009,1049200.0],["2009-08-20",7.6052,7.9084,7.4603,7.8513,1191800.0],["2009-08-21",7.8864,8.0007,7.7722,7.9436,1667000.0],["2009-08-24",7.9436,8.0138,7.7942,7.8074,1078400.0],["2009-08-25",7.8601,7.9084,7.5745,7.6184,1581800.0],["2009-08-26",7.6228,7.7327,7.5789,7.6052,693000.0],["2009-08-27",7.614,7.6404,7.4866,7.6009,782400.0],["2009-08-28",7.6712,7.7327,7.4998,7.6712,1344400.0],["2009-08-31",7.6009,7.8776,7.5877,7.6272,1554600.0],["2009-09-01",7.5745,7.6931,7.3109,7.3856,1382200.0],["2009-09-02",7.3548,7.4647,7.2669,7.3944,844400.0],["2009-09-03",7.4163,7.4339,7.3372,7.4031,683600.0],["2009-09-04",7.4207,7.5657,7.3241,7.5086,464400.0],["2009-09-08",7.5262,7.5877,7.3988,7.5613,521800.0],["2009-09-09",7.5349,7.6668,7.4427,7.6009,479800.0],["2009-09-10",7.6052,7.6799,7.5262,7.6184,558400.0],["2009-09-11",7.6052,7.759,7.5569,7.7327,586600.0],["2009-09-14",7.7107,7.9919,7.6755,7.9875,1077600.0],["2009-09-15",8.1457,8.3565,8.0138,8.3565,2157200.0],["2009-09-16",8.3478,8.4093,8.2819,8.4005,1966800.0],["2009-09-17",8.3478,8.4181,8.339,8.3829,1023200.0],["2009-09-18",8.3917,8.4137,8.2643,8.3741,1271600.0],["2009-09-21",8.2906,8.3741,8.2072,8.3741,1265600.0],["2009-09-22",8.3961,8.44,8.3126,8.3522,839000.0],["2009-09-23",8.4093,8.4488,8.172,8.172,1326200.0],["2009-09-24",8.2072,8.2379,8.0754,8.1017,890200.0],["2009-09-25",8.071,8.194,8.071,8.1193,829600.0],["2009-09-28",8.1676,8.1808,8.0885,8.1325,765000.0],["2009-09-29",8.1632,8.2247,8.1369,8.1852,1079600.0],["2009-09-30",8.1544,8.216,7.9963,8.1457,912600.0],["2009-10-01",8.1457,8.2819,8.0578,8.2335,1668400.0],["2009-10-02",8.2247,8.3785,8.1588,8.1896,1215200.0],["2009-10-05",8.2511,8.3697,8.0095,8.3697,854200.0],["2009-10-06",8.3917,8.5762,8.2467,8.3917,954200.0],["2009-10-07",8.3522,8.4444,8.2116,8.4444,1064400.0],["2009-10-08",8.4708,8.607,8.4049,8.5543,1203000.0],["2009-10-09",8.5191,8.6641,8.4752,8.6553,555800.0],["2009-10-12",8.5367,8.5586,8.2072,8.3741,1074400.0],["2009-10-13",8.3829,8.4093,8.2203,8.3961,887600.0],["2009-10-14",8.4444,8.5015,8.3214,8.3917,848200.0],["2009-10-15",8.3258,8.4708,8.3258,8.4708,692200.0],["2009-10-16",8.4137,8.4137,8.2731,8.3214,759800.0],["2009-10-19",8.2863,8.3697,8.194,8.2599,1068200.0],["2009-10-20",8.2423,8.2555,7.9348,8.0358,1854600.0],["2009-10-21",8.049,8.1764,8.0051,8.0666,1088400.0],["2009-10-22",8.0885,8.2028,8.0007,8.1413,1587400.0],["2009-10-23",8.15,8.2028,8.0446,8.1544,866000.0],["2009-10-26",8.1281,8.2511,8.0182,8.1281,1148600.0],["2009-10-27",8.1193,8.1193,7.8117,7.8117,1680400.0],["2009-10-28",7.8513,7.882,7.4251,7.4251,1579600.0],["2009-10-29",7.882,7.9919,7.5393,7.8249,1842800.0],["2009-10-30",7.7766,7.8733,7.5613,7.5877,1450400.0],["2009-11-02",7.4119,7.6448,7.2494,7.6096,1376800.0],["2009-11-03",7.5965,7.9128,7.5437,7.9084,1042800.0],["2009-11-04",7.9523,7.9743,7.6712,7.6799,1704200.0],["2009-11-05",7.7678,7.7678,7.5613,7.6009,1574800.0],["2009-11-06",7.5789,7.6492,7.4339,7.5657,973600.0],["2009-11-09",7.6272,7.781,7.5701,7.7766,851800.0],["2009-11-10",7.7502,7.8776,7.6975,7.8425,1005400.0],["2009-11-11",7.9084,8.0007,7.8381,7.9523,1059000.0],["2009-11-12",7.9128,8.0226,7.7942,7.8161,1110600.0],["2009-11-13",7.7942,7.9084,7.7283,7.8733,937400.0],["2009-11-16",7.9084,8.1149,7.8425,8.0973,1154600.0],["2009-11-17",8.0358,8.1764,8.0138,8.1457,1132800.0],["2009-11-18",8.15,8.172,7.9699,7.9743,1314600.0],["2009-11-19",7.9084,7.9392,7.7722,7.904,841200.0],["2009-11-20",7.8425,7.9392,7.7722,7.8337,619400.0],["2009-11-23",7.9084,7.9611,7.8557,7.9216,814400.0],["2009-11-24",7.9084,7.9699,7.7986,7.9172,789000.0],["2009-11-25",7.9084,7.9348,7.8469,7.9172,595200.0],["2009-11-27",7.7283,7.8776,7.5833,7.7107,626000.0],["2009-11-30",7.6887,7.6887,7.4954,7.658,861800.0],["2009-12-01",7.6843,7.8337,7.6843,7.8161,672000.0],["2009-12-02",7.8337,8.0182,7.7722,8.0007,1327400.0],["2009-12-03",8.0095,8.1632,8.0095,8.1061,1067800.0],["2009-12-04",8.1588,8.3126,8.0885,8.2555,1128000.0],["2009-12-07",8.1984,8.2731,8.1632,8.194,1206800.0],["2009-12-08",8.1061,8.172,8.0007,8.0929,1456200.0],["2009-12-09",8.0666,8.194,7.9743,8.1017,959200.0],["2009-12-10",8.1457,8.194,8.0622,8.1588,1035200.0],["2009-12-11",8.2203,8.2335,8.0754,8.1237,519600.0],["2009-12-14",8.1632,8.2203,8.0798,8.2203,637800.0],["2009-12-15",8.216,8.4224,8.1413,8.4224,1111200.0],["2009-12-16",8.4444,8.4576,8.339,8.3829,1105200.0],["2009-12-17",8.3126,8.3346,8.194,8.2906,500000.0],["2009-12-18",8.2994,8.4664,8.2335,8.44,2840200.0],["2009-12-21",8.5059,8.5674,8.3917,8.4664,820200.0],["2009-12-22",8.5015,8.5718,8.3961,8.5674,740800.0],["2009-12-23",8.6026,8.6289,8.4708,8.607,764800.0],["2009-12-24",8.5982,8.6817,8.5235,8.6597,177400.0],["2009-12-28",8.6992,8.7915,8.6817,8.7915,830400.0],["2009-12-29",8.8091,8.8091,8.6773,8.6817,657600.0],["2009-12-30",8.6729,8.7959,8.6729,8.7871,596800.0],["2009-12-31",8.8091,8.8179,8.607,8.607,1009400.0],["2010-01-04",8.6465,8.8882,8.5762,8.6509,1656200.0],["2010-01-05",8.6202,8.7124,8.5586,8.7124,709200.0],["2010-01-06",8.5455,8.7124,8.5015,8.6992,968400.0],["2010-01-07",8.752,8.7695,8.6509,8.7168,1031200.0],["2010-01-08",8.7168,8.8486,8.6949,8.8486,748400.0],["2010-01-11",8.9013,9.0288,8.8618,9.0244,1028800.0],["2010-01-12",9.0068,9.0419,8.8442,8.9541,758600.0],["2010-01-13",8.9453,8.9497,8.7915,8.9101,1241600.0],["2010-01-14",8.9057,8.9541,8.7783,8.7959,1053000.0],["2010-01-15",8.8135,8.8442,8.7476,8.7827,1202400.0],["2010-01-19",9.0288,9.0375,8.6861,8.7871,1172400.0],["2010-01-20",8.8267,9.0419,8.7256,8.7827,2606800.0],["2010-01-21",8.8398,8.9409,8.6509,8.7212,1555600.0],["2010-01-22",8.7388,8.7388,8.5191,8.6158,1215400.0],["2010-01-25",8.6817,8.7256,8.563,8.6597,1032400.0],["2010-01-26",8.6553,8.6641,8.5147,8.5279,1015000.0],["2010-01-27",8.4752,8.5191,8.4137,8.4664,1058800.0],["2010-01-28",8.4488,8.4488,8.295,8.3258,607400.0],["2010-01-29",8.3478,8.3961,8.194,8.2379,1096400.0],["2010-02-01",8.2423,8.2599,8.1281,8.194,1320600.0],["2010-02-02",8.1676,8.4181,8.1017,8.3038,1556200.0],["2010-02-03",8.295,8.3302,8.1149,8.172,1496000.0],["2010-02-04",8.1281,8.1852,7.9172,8.049,1411800.0],["2010-02-05",8.0138,8.071,7.926,8.071,874200.0],["2010-02-08",8.0402,8.1544,7.9743,7.9743,638000.0],["2010-02-09",8.0666,8.1676,7.9787,8.0973,460000.0],["2010-02-10",8.0666,8.1457,7.9743,8.1281,860000.0],["2010-02-11",8.0973,8.1676,8.0358,8.1632,637600.0],["2010-02-12",8.0885,8.2731,8.0051,8.2731,1235200.0],["2010-02-16",8.295,8.3522,8.2379,8.2687,780400.0],["2010-02-17",8.2555,8.3565,8.2555,8.2775,835000.0],["2010-02-18",8.3038,8.339,8.2687,8.295,813400.0],["2010-02-19",8.2994,8.3258,8.2291,8.2687,700400.0],["2010-02-22",8.3082,8.4093,8.2247,8.2379,577000.0],["2010-02-23",8.2072,8.3082,8.1369,8.1544,703400.0],["2010-02-24",8.1764,8.339,8.1237,8.3214,843600.0],["2010-02-25",8.2643,8.3434,8.1544,8.3214,1330800.0],["2010-02-26",8.3741,8.4796,8.2862,8.4137,2193800.0],["2010-03-01",8.4224,8.5674,8.3917,8.5103,1909000.0],["2010-03-02",8.4883,8.7036,8.4444,8.6773,1126000.0],["2010-03-03",8.708,8.8223,8.585,8.7432,1053600.0],["2010-03-04",8.7432,8.8706,8.7168,8.7388,1385400.0],["2010-03-05",8.7959,8.8706,8.7651,8.8574,1313800.0],["2010-03-08",8.8486,8.9541,8.7871,8.8794,1110400.0],["2010-03-09",8.875,9.1166,8.8354,9.0419,1392800.0],["2010-03-10",9.0112,9.0332,8.8882,9.0288,2532000.0],["2010-03-11",8.976,9.121,8.9497,9.121,1377800.0],["2010-03-12",9.1166,9.1518,8.998,9.0991,1268200.0],["2010-03-15",9.0991,9.1825,8.976,9.0507,938200.0],["2010-03-16",9.0419,9.1342,8.976,9.0727,1131000.0],["2010-03-17",9.1166,9.1386,8.9497,8.9629,1386000.0],["2010-03-18",8.9541,9.0024,8.9013,8.9409,1134000.0],["2010-03-19",8.8311,8.976,8.7212,8.8311,2797200.0],["2010-03-22",8.7871,8.9892,8.752,8.9453,1497600.0],["2010-03-23",8.9716,9.0595,8.8267,8.998,1850600.0],["2010-03-24",8.9541,8.9892,8.8179,8.8706,873200.0],["2010-03-25",8.9409,8.9804,8.7036,8.7212,1489400.0],["2010-03-26",8.7256,8.7651,8.585,8.6202,1651400.0],["2010-03-29",8.6377,8.8047,8.585,8.8003,1125000.0],["2010-03-30",8.7695,8.9145,8.7695,8.8706,1112000.0],["2010-03-31",8.875,9.0068,8.8354,8.9189,1269000.0],["2010-04-01",8.9716,9.0771,8.8662,8.9365,1623200.0],["2010-04-05",8.9409,8.9409,8.7959,8.8794,961600.0],["2010-04-06",8.8223,8.9057,8.7915,8.853,1280400.0],["2010-04-07",8.8794,8.9409,8.8003,8.8574,1312400.0],["2010-04-08",8.853,8.8838,8.7168,8.8398,1126800.0],["2010-04-09",8.8135,8.875,8.7344,8.8706,1096800.0],["2010-04-12",8.9145,9.0068,8.8267,8.9672,1097200.0],["2010-04-13",8.9629,8.9892,8.7476,8.9321,1036600.0],["2010-04-14",8.9453,9.0156,8.8618,9.0112,716200.0],["2010-04-15",8.976,9.143,8.9541,9.0947,916200.0],["2010-04-16",9.0595,9.1254,8.9233,8.976,526000.0],["2010-04-19",8.9848,9.0727,8.9013,9.0419,639800.0],["2010-04-20",9.0859,9.1694,9.0156,9.1474,800600.0],["2010-04-21",9.1518,9.2045,8.9936,9.121,1368200.0],["2010-04-22",9.0419,9.2309,8.9672,9.2309,1263000.0],["2010-04-23",9.2265,9.411,9.1606,9.411,863600.0],["2010-04-26",9.3758,9.5472,9.3056,9.4769,1470200.0],["2010-04-27",9.3934,9.534,9.2484,9.288,1194800.0],["2010-04-28",9.3187,9.3978,9.2001,9.3143,812200.0],["2010-04-29",9.6307,9.6658,9.1957,9.3056,2029000.0],["2010-04-30",9.3495,9.4418,9.2221,9.2572,1657400.0],["2010-05-03",9.3099,9.3934,9.1781,9.3275,1801000.0],["2010-05-04",9.2265,9.2397,8.8794,8.9716,1393200.0],["2010-05-05",8.9541,9.0859,8.8003,8.8398,1268800.0],["2010-05-06",8.8223,8.9672,8.1281,8.5323,1648200.0],["2010-05-07",8.4971,8.4971,8.1457,8.1852,1583000.0],["2010-05-10",8.5059,9.0815,8.5059,8.6729,1140800.0],["2010-05-11",8.5806,8.8047,8.4356,8.6641,855800.0],["2010-05-12",8.7036,8.9057,8.5499,8.8926,1099800.0],["2010-05-13",8.853,8.9409,8.6949,8.7388,722600.0],["2010-05-14",8.6773,8.7124,8.3478,8.3961,1189400.0],["2010-05-17",8.4093,8.4796,8.1325,8.3258,1205200.0],["2010-05-18",8.3917,8.484,8.0358,8.0973,1521000.0],["2010-05-19",8.0534,8.1325,7.8952,8.0182,1793800.0],["2010-05-20",7.8689,7.9084,7.6712,7.6887,2369800.0],["2010-05-21",7.6228,7.9963,7.6228,7.9128,2696400.0],["2010-05-24",7.9128,8.1017,7.8249,7.8864,1612200.0],["2010-05-25",7.6624,8.0182,7.5965,7.9963,2605000.0],["2010-05-26",8.049,8.1457,7.803,7.9523,2079800.0],["2010-05-27",8.1149,8.317,8.0885,8.1808,1437400.0],["2010-05-28",8.1632,8.44,8.0402,8.0929,1571400.0],["2010-06-01",8.0666,8.3434,7.8513,7.8733,2164200.0],["2010-06-02",7.8864,8.0358,7.8293,8.027,2108400.0],["2010-06-03",8.0841,8.2819,8.0182,8.1852,1216200.0],["2010-06-04",8.0754,8.1588,7.9216,7.9523,1496800.0],["2010-06-07",7.9611,8.0139,7.7458,7.7546,1177000.0],["2010-06-08",7.7898,7.8645,7.6755,7.7854,1285000.0],["2010-06-09",7.882,8.027,7.7722,7.8557,1226800.0],["2010-06-10",7.9479,8.1984,7.8952,8.1984,1340400.0],["2010-06-11",8.1061,8.3082,7.9831,8.295,1204200.0],["2010-06-14",8.3829,8.5015,8.2863,8.3082,844600.0],["2010-06-15",8.3434,8.5499,8.3434,8.5059,658000.0],["2010-06-16",8.4796,8.6114,8.4532,8.5191,712400.0],["2010-06-17",8.5587,8.6729,8.4444,8.6509,1453800.0],["2010-06-18",8.6685,8.6992,8.5499,8.6817,1747400.0],["2010-06-21",8.7827,8.853,8.6421,8.6905,1326800.0],["2010-06-22",8.7256,8.7871,8.5279,8.563,1391200.0],["2010-06-23",8.5806,8.7564,8.5235,8.6509,1524200.0],["2010-06-24",8.6509,8.8047,8.5191,8.6289,2114000.0],["2010-06-25",8.6289,8.6729,8.4532,8.607,2078000.0],["2010-06-28",8.6509,8.7783,8.5894,8.6641,848600.0],["2010-06-29",8.5411,8.6114,8.3522,8.4137,1596400.0],["2010-06-30",8.4225,8.6333,8.3829,8.4708,1561200.0],["2010-07-01",8.4532,8.5411,8.317,8.4312,1817800.0],["2010-07-02",8.462,8.5015,8.3126,8.3214,1706600.0],["2010-07-06",8.4444,8.5455,8.2335,8.3565,2103200.0],["2010-07-07",8.3961,8.6817,8.3961,8.6773,1552600.0],["2010-07-08",8.7651,8.8311,8.6421,8.7827,1108600.0],["2010-07-09",8.7871,8.8926,8.7168,8.8618,1198800.0],["2010-07-12",8.8091,8.9013,8.7256,8.8662,850600.0],["2010-07-13",8.9321,9.0288,8.8662,8.9848,822000.0],["2010-07-14",8.9848,9.1122,8.9057,9.1035,1156600.0],["2010-07-15",9.0947,9.0991,8.9497,9.0683,610000.0],["2010-07-16",9.0024,9.0244,8.7476,8.7608,696400.0],["2010-07-19",8.8047,8.8838,8.7344,8.8486,844200.0],["2010-07-20",8.7344,8.9848,8.6948,8.9804,817400.0],["2010-07-21",9.0112,9.0595,8.8442,8.8882,907400.0],["2010-07-22",8.9453,9.1694,8.8618,9.1474,747400.0],["2010-07-23",9.0947,9.2265,9.0288,9.2133,1067200.0],["2010-07-26",9.2133,9.2353,9.1342,9.2133,1068200.0],["2010-07-27",9.2133,9.2353,9.0551,9.2309,1026800.0],["2010-07-28",9.1694,9.266,9.0991,9.2265,1823200.0],["2010-07-29",9.2397,9.2397,8.5059,8.6685,5654200.0],["2010-07-30",8.585,8.7651,8.4664,8.6905,1932000.0],["2010-08-02",8.7915,8.9848,8.708,8.9716,1080400.0],["2010-08-03",8.9541,8.9936,8.7124,8.8618,1163200.0],["2010-08-04",8.897,8.998,8.8882,8.9716,1338400.0],["2010-08-05",8.9013,8.9716,8.8574,8.9057,834400.0],["2010-08-06",8.7959,8.9233,8.73,8.8794,885000.0],["2010-08-09",8.9497,9.0156,8.8662,9.0112,901200.0],["2010-08-10",8.9013,8.9409,8.8003,8.8486,816200.0],["2010-08-11",8.73,8.73,8.563,8.6026,955400.0],["2010-08-12",8.4532,8.6026,8.3478,8.563,555400.0],["2010-08-13",8.5455,8.7212,8.4664,8.5147,861000.0],["2010-08-16",8.44,8.5762,8.4181,8.5718,762600.0],["2010-08-17",8.6333,8.7124,8.5938,8.6377,967400.0],["2010-08-18",8.6465,8.6685,8.5279,8.5982,1057200.0],["2010-08-19",8.5323,8.585,8.3609,8.4268,1052000.0],["2010-08-20",8.3653,8.4752,8.295,8.3785,822600.0],["2010-08-23",8.4137,8.4444,8.2379,8.2643,675800.0],["2010-08-24",8.1764,8.1764,8.0007,8.0051,1015800.0],["2010-08-25",7.926,7.9479,7.8249,7.904,1467600.0],["2010-08-26",7.9128,7.9963,7.8952,7.9611,1609800.0],["2010-08-27",8.0402,8.1896,7.8952,8.1632,1445600.0],["2010-08-30",8.0754,8.2072,8.049,8.0973,2366200.0],["2010-08-31",8.1149,8.2028,8.0314,8.172,2136000.0],["2010-09-01",8.3346,8.5938,8.2862,8.4927,1386200.0],["2010-09-02",8.4752,8.6289,8.4488,8.5674,958600.0],["2010-09-03",8.6905,8.853,8.6509,8.8135,1016400.0],["2010-09-07",9.0727,9.0815,8.5894,8.5894,738200.0],["2010-09-08",8.5894,8.708,8.4927,8.6641,769200.0],["2010-09-09",8.7564,8.7827,8.6553,8.7124,641000.0],["2010-09-10",8.708,8.708,8.5543,8.5938,654600.0],["2010-09-13",8.6509,8.8003,8.5982,8.7564,816000.0],["2010-09-14",8.7564,8.8047,8.7344,8.7344,1158400.0],["2010-09-15",8.6949,8.853,8.6817,8.7739,1074200.0],["2010-09-16",8.7783,8.8135,8.6421,8.7783,482800.0],["2010-09-17",8.7695,8.7915,8.6773,8.708,1206200.0],["2010-09-20",8.7608,9.0463,8.7608,9.0288,1046600.0],["2010-09-21",8.9892,9.121,8.9629,9.0639,773200.0],["2010-09-22",9.0639,9.1913,8.9804,9.1386,854600.0],["2010-09-23",9.0068,9.0947,8.875,8.9013,535400.0],["2010-09-24",9.0507,9.1781,9.0507,9.1386,612200.0],["2010-09-27",9.1825,9.2177,9.0683,9.1122,748800.0],["2010-09-28",9.1122,9.1781,8.7915,8.8618,2054400.0],["2010-09-29",8.875,9.0332,8.8442,9.0332,1191600.0],["2010-09-30",9.1122,9.266,9.02,9.1386,1756200.0],["2010-10-01",9.244,9.244,8.9233,9.1254,995600.0],["2010-10-04",9.121,9.1606,8.9233,8.9716,442000.0],["2010-10-05",9.0771,9.2528,9.0463,9.2045,674000.0],["2010-10-06",9.2265,9.2616,9.0859,9.1606,531400.0],["2010-10-07",9.2177,9.2177,9.1078,9.1737,373000.0],["2010-10-08",9.1957,9.266,9.1078,9.2309,818800.0],["2010-10-11",9.2001,9.3583,9.1562,9.3012,448200.0],["2010-10-12",9.2924,9.3978,9.2001,9.3539,502600.0],["2010-10-13",9.4242,9.5428,9.3934,9.4901,1890600.0],["2010-10-14",9.4901,9.578,9.3846,9.4593,736400.0],["2010-10-15",9.5648,9.6263,9.4593,9.6131,981400.0],["2010-10-18",9.6395,9.6439,9.556,9.6131,726800.0],["2010-10-19",9.4549,9.6175,9.3846,9.4593,694000.0],["2010-10-20",9.5208,9.6966,9.4505,9.6175,1098400.0],["2010-10-21",9.6351,9.7713,9.556,9.5999,795800.0],["2010-10-22",9.6351,9.6878,9.5604,9.6439,407200.0],["2010-10-25",9.7273,9.7669,9.5867,9.6702,735800.0],["2010-10-26",9.6219,9.7098,9.5077,9.6483,1109400.0],["2010-10-27",9.5384,9.657,9.4505,9.4901,1202000.0],["2010-10-28",9.5252,9.7449,9.5252,9.6658,1146400.0],["2010-10-29",9.6483,9.6658,9.5164,9.556,1327800.0],["2010-11-01",9.556,9.5911,9.4505,9.556,1423600.0],["2010-11-02",9.5648,9.6658,9.5121,9.6483,1332200.0],["2010-11-03",9.6922,9.6922,9.5648,9.6614,1354400.0],["2010-11-04",9.7229,9.8635,9.6307,9.8635,1761000.0],["2010-11-05",9.8416,9.9558,9.8196,9.925,774600.0],["2010-11-08",9.8987,9.9558,9.824,9.8547,978200.0],["2010-11-09",9.8723,9.9294,9.7757,9.7932,968800.0],["2010-11-10",9.824,9.9294,9.701,9.9119,978000.0],["2010-11-11",9.846,10.0349,9.8196,10.0217,1364000.0],["2010-11-12",9.9866,10.0744,9.9075,9.9075,1000000.0],["2010-11-15",9.9382,10.0173,9.7932,9.8064,878400.0],["2010-11-16",9.7361,9.8811,9.5692,9.6439,1427600.0],["2010-11-17",9.6746,9.7713,9.6131,9.7229,699200.0],["2010-11-18",9.8328,9.8943,9.7581,9.8108,1097400.0],["2010-11-19",9.8064,9.8152,9.6175,9.6395,1489200.0],["2010-11-22",9.578,9.6439,9.4461,9.5736,1740000.0],["2010-11-23",9.4593,9.5736,9.3802,9.433,1445000.0],["2010-11-24",9.534,9.6219,9.4286,9.5648,1570000.0],["2010-11-26",9.4901,9.6658,9.4901,9.5999,594800.0],["2010-11-29",9.5164,9.534,9.2309,9.3715,1596400.0],["2010-11-30",9.2704,9.5208,9.1825,9.4813,1667400.0],["2010-12-01",9.6131,9.7142,9.5999,9.6395,1584200.0],["2010-12-02",9.6702,9.7581,9.6439,9.6526,1389000.0],["2010-12-03",9.657,9.7185,9.6526,9.6834,1111200.0],["2010-12-06",9.6878,9.8943,9.6482,9.8943,1200400.0],["2010-12-07",9.9338,9.9866,9.7669,9.8284,1501200.0],["2010-12-08",9.8635,9.925,9.8196,9.8767,928600.0],["2010-12-09",9.8987,9.9997,9.8767,9.8987,1470600.0],["2010-12-10",9.9075,10.0129,9.8504,10.0085,846200.0],["2010-12-13",10.0305,10.1228,9.9909,10.0173,783200.0],["2010-12-14",10.0832,10.2106,9.969,10.1228,1123600.0],["2010-12-15",10.1403,10.2106,10.0217,10.0393,1052400.0],["2010-12-16",10.0876,10.1887,9.9822,10.1228,594600.0],["2010-12-17",10.1535,10.1535,10.0305,10.0569,1956400.0],["2010-12-20",10.0832,10.1052,9.9602,9.9822,1090800.0],["2010-12-21",9.9997,10.0832,9.9646,10.0261,1193600.0],["2010-12-22",10.0129,10.0964,9.9558,10.0393,699400.0],["2010-12-23",10.0393,10.0876,9.9031,9.9338,682400.0],["2010-12-27",9.9207,10.0261,9.8196,10.0129,881400.0],["2010-12-28",10.0612,10.0964,9.9031,10.0876,721800.0],["2010-12-29",10.0964,10.1931,10.0305,10.1447,738200.0],["2010-12-30",10.1755,10.2194,10.1491,10.1843,613600.0],["2010-12-31",10.1535,10.1667,9.9734,9.9822,755800.0],["2011-01-03",10.1008,10.237,10.0085,10.1623,804600.0],["2011-01-04",10.2282,10.2458,10.0437,10.1843,1028800.0],["2011-01-05",10.1359,10.4039,10.0569,10.2194,1352800.0],["2011-01-06",10.2414,10.3205,10.0525,10.0832,839200.0],["2011-01-07",10.1359,10.1447,9.969,10.1008,824800.0],["2011-01-10",10.1008,10.4347,10.0393,10.4039,1851200.0],["2011-01-11",10.4655,10.5973,10.4303,10.4698,952400.0],["2011-01-12",10.5885,10.628,10.4479,10.4698,484400.0],["2011-01-13",10.4523,10.5841,10.4039,10.4303,860200.0],["2011-01-14",10.4347,10.4479,10.2326,10.2502,913200.0],["2011-01-18",10.2634,10.3512,10.2018,10.3512,1581000.0],["2011-01-19",10.382,10.4347,10.2194,10.2677,1452400.0],["2011-01-20",10.1931,10.3293,10.1579,10.2194,1152000.0],["2011-01-21",10.2941,10.3512,10.1271,10.2853,1037600.0],["2011-01-24",10.2809,10.628,10.2546,10.5709,1192000.0],["2011-01-25",10.5665,10.6895,10.4962,10.6851,1133000.0],["2011-01-26",10.7598,10.8916,10.672,10.672,1257400.0],["2011-01-27",10.6719,10.6719,10.5226,10.628,875000.0],["2011-01-28",10.6104,10.6763,10.3293,10.4083,1195200.0],["2011-01-31",10.4259,10.628,10.3908,10.6148,1096800.0],["2011-02-01",10.6456,10.9092,10.5489,10.8521,984800.0],["2011-02-02",10.8433,10.8433,10.5665,10.7203,1483000.0],["2011-02-03",10.65,10.7598,10.4435,10.606,893600.0],["2011-02-04",10.6236,10.795,10.5709,10.7335,714000.0],["2011-02-07",10.773,10.9663,10.6895,10.8916,723000.0],["2011-02-08",10.8741,11.0103,10.8213,11.0015,944400.0],["2011-02-09",10.9531,11.0937,10.8609,11.0454,1108600.0],["2011-02-10",11.019,11.1684,10.9839,11.1508,1090600.0],["2011-02-11",11.1333,11.3617,11.1245,11.3046,913000.0],["2011-02-14",11.3354,11.3442,11.2387,11.3002,570000.0],["2011-02-15",11.2519,11.2783,11.1772,11.2387,656600.0],["2011-02-16",10.7335,11.3222,10.7335,11.2651,891800.0],["2011-02-17",11.2827,11.5551,11.1816,11.4452,1127000.0],["2011-02-18",11.4276,11.4452,11.3486,11.4364,1127200.0],["2011-02-22",11.3398,11.4979,11.1904,11.287,1372200.0],["2011-02-23",11.3661,11.3969,10.8785,10.9619,2073600.0],["2011-02-24",11.1289,11.3002,10.3776,10.4567,2626400.0],["2011-02-25",10.5226,10.773,10.3161,10.3688,3108200.0],["2011-02-28",10.3732,10.7203,10.3732,10.4391,2642000.0],["2011-03-01",10.483,10.7115,10.3029,10.3249,1902400.0],["2011-03-02",10.3249,10.4479,10.2677,10.36,1466200.0],["2011-03-03",10.4962,10.606,10.4523,10.5138,1105800.0],["2011-03-04",10.5489,10.5885,10.3864,10.4567,1986400.0],["2011-03-07",10.4962,10.5753,10.2809,10.483,2212600.0],["2011-03-08",10.5094,10.6368,10.4303,10.5138,1599600.0],["2011-03-09",10.5182,10.5314,10.3776,10.4567,1116400.0],["2011-03-10",10.3117,10.4127,10.2062,10.2809,1289400.0],["2011-03-11",10.2677,10.2677,10.1359,10.1799,1114000.0],["2011-03-14",10.1491,10.1755,9.9866,10.1052,1178000.0],["2011-03-15",9.8679,10.0788,9.6658,10.0129,1597000.0],["2011-03-16",9.9514,10.0481,9.8108,9.8196,1971600.0],["2011-03-17",9.9338,10.0876,9.8416,9.9602,1406000.0],["2011-03-18",10.0349,10.1008,9.9163,9.9646,2169200.0],["2011-03-21",10.0393,10.527,10.0393,10.4698,1428400.0],["2011-03-22",10.5006,10.505,10.2018,10.2106,924000.0],["2011-03-23",10.2106,10.3205,10.0481,10.1184,1269800.0],["2011-03-24",10.1535,10.2018,10.0788,10.1711,1451800.0],["2011-03-25",10.2194,10.4874,10.1359,10.3205,1491200.0],["2011-03-28",10.3512,10.3512,10.092,10.1184,1264400.0],["2011-03-29",10.0964,10.3644,10.0832,10.3161,1523800.0],["2011-03-30",10.3512,10.5138,10.3161,10.4655,863400.0],["2011-03-31",10.4347,10.6148,10.4127,10.5885,1359400.0],["2011-04-01",10.6192,10.7598,10.5445,10.6192,1750600.0],["2011-04-04",10.6939,10.7247,10.5885,10.6939,1789400.0],["2011-04-05",10.6939,10.7906,10.6368,10.65,1332800.0],["2011-04-06",10.7203,10.7203,10.4742,10.527,926000.0],["2011-04-07",10.4874,10.5841,10.3249,10.4259,941200.0],["2011-04-08",10.4742,10.4742,10.215,10.3161,769000.0],["2011-04-11",10.3688,10.4435,10.2853,10.4435,1772400.0],["2011-04-12",10.3688,10.5138,10.2985,10.4918,1837400.0],["2011-04-13",10.5489,10.5973,10.3776,10.3996,1074600.0],["2011-04-14",10.3688,10.4039,10.237,10.3117,609800.0],["2011-04-15",10.3249,10.3952,10.2458,10.3205,625800.0],["2011-04-18",10.2282,10.2765,9.9866,10.237,1196000.0],["2011-04-19",10.237,10.3117,10.0612,10.1228,1504600.0],["2011-04-20",10.2897,10.4083,10.2018,10.4083,1475800.0],["2011-04-21",10.4698,10.5709,10.4171,10.5401,937200.0],["2011-04-25",10.505,10.5445,10.2985,10.4127,1501400.0],["2011-04-26",10.505,10.6192,10.4567,10.5006,1364800.0],["2011-04-27",10.5533,10.6632,10.4567,10.65,1018400.0],["2011-04-28",10.773,11.2255,10.7466,11.0718,3005200.0],["2011-04-29",11.186,11.4364,10.9971,11.0806,1928000.0],["2011-05-02",11.1069,11.309,11.0146,11.1289,1191200.0],["2011-05-03",11.0674,11.2651,11.0674,11.1157,891000.0],["2011-05-04",11.1069,11.2255,10.9839,11.0234,877800.0],["2011-05-05",10.9575,11.0981,10.918,10.9356,750800.0],["2011-05-06",11.0674,11.4452,10.8741,10.9795,781800.0],["2011-05-09",11.0366,11.1113,10.9663,11.0718,834800.0],["2011-05-10",11.063,11.4935,11.0278,11.4892,1887600.0],["2011-05-11",11.4848,11.5331,11.353,11.5067,2000000.0],["2011-05-12",11.5287,11.8055,11.4232,11.7088,1536000.0],["2011-05-13",11.7088,11.7572,11.6254,11.6825,1364600.0],["2011-05-16",11.7396,11.744,11.476,11.4892,1121400.0],["2011-05-17",11.5243,11.6034,11.3222,11.577,1192600.0],["2011-05-18",11.6385,11.7176,11.5287,11.6781,993400.0],["2011-05-19",11.8231,11.8231,11.5419,11.6166,1163600.0],["2011-05-20",11.6341,11.6473,11.3749,11.5331,1596800.0],["2011-05-23",11.4804,11.4804,11.2343,11.353,1068800.0],["2011-05-24",11.4496,11.4496,11.1421,11.2563,1097600.0],["2011-05-25",11.2739,11.4364,11.1289,11.3705,1232400.0],["2011-05-26",11.3573,11.5507,11.2519,11.5155,830400.0],["2011-05-27",11.5067,11.6956,11.5067,11.5551,641200.0],["2011-05-31",11.7616,11.9812,11.599,11.6825,2176600.0],["2011-06-01",11.6825,11.7308,11.2827,11.2958,1036400.0],["2011-06-02",11.331,11.3573,11.1948,11.2475,955000.0],["2011-06-03",11.1465,11.2431,11.0146,11.0146,923600.0],["2011-06-06",10.9839,11.0366,10.8389,10.8389,1005600.0],["2011-06-07",10.9048,11.1201,10.7818,11.0498,1119800.0],["2011-06-08",10.9971,10.9971,10.7818,10.8125,953400.0],["2011-06-09",10.8609,10.9707,10.7906,10.8741,924000.0],["2011-06-10",10.8477,10.9224,10.6851,10.751,1197600.0],["2011-06-13",10.7027,10.8521,10.6456,10.7642,971600.0],["2011-06-14",10.8872,11.1465,10.8301,11.0981,940200.0],["2011-06-15",10.9751,11.1421,10.9751,11.0542,998600.0],["2011-06-16",11.041,11.1465,10.9531,11.1245,1408000.0],["2011-06-17",11.208,11.2695,11.0586,11.0937,1341600.0],["2011-06-20",11.0542,11.1948,11.0366,11.1201,849600.0],["2011-06-21",11.1904,11.2783,11.1377,11.2475,1134600.0],["2011-06-22",11.2563,11.309,11.1596,11.208,863600.0],["2011-06-23",11.0674,11.2124,10.8741,11.186,949000.0],["2011-06-24",11.1684,11.2387,11.0366,11.1596,1677200.0],["2011-06-27",11.1772,11.2958,10.9971,11.2475,1158000.0],["2011-06-28",11.2519,11.4716,11.2431,11.454,1043600.0],["2011-06-29",11.4364,11.6078,11.3266,11.5243,911800.0],["2011-06-30",11.5638,11.5638,11.3442,11.4628,1258000.0],["2011-07-01",11.4979,11.7703,11.4145,11.7484,926200.0],["2011-07-05",11.7791,11.8582,11.6605,11.8231,1105000.0],["2011-07-06",11.8318,12.0076,11.744,11.9768,1658600.0],["2011-07-07",12.0603,12.1921,12.0559,12.1526,1114200.0],["2011-07-08",12.0076,12.0427,11.9021,12.0427,1094600.0],["2011-07-11",11.9021,11.9417,11.7176,11.7703,893600.0],["2011-07-12",11.7176,11.8275,11.6869,11.744,779400.0],["2011-07-13",11.8362,11.8846,11.6429,11.6561,756000.0],["2011-07-14",11.6825,11.7484,11.3617,11.3837,1059200.0],["2011-07-15",11.4628,11.4628,11.2168,11.4013,724000.0],["2011-07-18",11.3354,11.4189,11.1552,11.2431,580400.0],["2011-07-19",11.3398,11.5463,11.2607,11.5331,600000.0],["2011-07-20",11.5682,11.6166,11.4101,11.5594,923800.0],["2011-07-21",11.6122,11.7088,11.4979,11.6429,628200.0],["2011-07-22",11.6297,11.7396,11.5858,11.7088,514800.0],["2011-07-25",11.577,11.9461,11.5419,11.8934,1391800.0],["2011-07-26",11.8714,11.8978,11.6956,11.7176,1232600.0],["2011-07-27",11.6166,11.7088,11.1816,11.2431,1662800.0],["2011-07-28",11.2343,11.4979,10.8784,10.9048,1780000.0],["2011-07-29",10.7906,10.9136,10.6368,10.795,1376800.0],["2011-08-01",10.9312,10.9663,10.5885,10.773,1236600.0],["2011-08-02",10.6676,10.7335,10.4127,10.4259,2076800.0],["2011-08-03",10.4215,10.5709,10.2106,10.5138,1284600.0],["2011-08-04",10.382,10.4259,9.846,9.8723,1721000.0],["2011-08-05",10.0305,10.215,9.6966,10.07,3131800.0],["2011-08-08",9.7186,9.8635,9.1298,9.1342,3931400.0],["2011-08-09",9.3231,10.2326,8.9541,10.2018,3155000.0],["2011-08-10",9.9207,10.1315,9.7054,9.7713,2676000.0],["2011-08-11",9.7845,10.3424,9.6658,10.2106,1328600.0],["2011-08-12",10.3073,10.7818,10.2941,10.7422,2032400.0],["2011-08-15",10.8038,10.9136,10.5797,10.6851,2145400.0],["2011-08-16",10.5841,10.5929,10.1931,10.3249,2007000.0],["2011-08-17",10.36,10.5138,10.2546,10.3556,1132200.0],["2011-08-18",10.0393,10.0569,9.7801,9.8811,1942200.0],["2011-08-19",9.7229,10.1447,9.6922,9.7581,1149200.0],["2011-08-22",10.0085,10.2018,9.8284,9.8899,1236400.0],["2011-08-23",9.9031,10.2897,9.7625,10.2897,830400.0],["2011-08-24",10.2458,10.483,10.1271,10.4786,1121000.0],["2011-08-25",10.5445,10.5445,10.338,10.3864,1242400.0],["2011-08-26",10.2809,10.7291,10.1579,10.6851,995200.0],["2011-08-29",10.8345,11.0059,10.8345,10.9795,977000.0],["2011-08-30",10.9136,11.1684,10.8828,11.0762,624000.0],["2011-08-31",11.1509,11.3793,11.0718,11.2475,1390000.0],["2011-09-01",11.2695,11.4672,11.0234,11.1201,1715600.0],["2011-09-02",10.9136,11.0586,10.6851,10.773,934200.0],["2011-09-06",10.4435,10.8872,10.3293,10.8433,1183200.0],["2011-09-07",11.041,11.2036,10.9268,11.1904,785400.0],["2011-09-08",11.0849,11.2519,10.9663,11.0542,856000.0],["2011-09-09",10.9707,11.1289,10.7422,10.896,1289000.0],["2011-09-12",10.7598,11.063,10.6632,11.0366,1197400.0],["2011-09-13",11.1069,11.2739,10.9839,11.1508,1089000.0],["2011-09-14",11.2563,11.8011,11.1333,11.6341,2036400.0],["2011-09-15",11.5946,11.889,11.5551,11.8406,1346600.0],["2011-09-16",11.8187,11.8626,11.5594,11.5946,2425600.0],["2011-09-19",11.4013,11.6078,11.3002,11.4496,1456800.0],["2011-09-20",11.5551,11.5551,11.1992,11.208,1575800.0],["2011-09-21",11.1948,11.2914,10.7335,10.751,1133000.0],["2011-09-22",10.4039,10.65,10.1447,10.3336,1123400.0],["2011-09-23",10.2897,10.5665,10.2106,10.5577,1094400.0],["2011-09-26",10.6324,10.7422,10.3908,10.7159,828800.0],["2011-09-27",10.9883,11.3046,10.9004,10.9575,1300400.0],["2011-09-28",10.9531,11.1113,10.6807,10.6983,1030400.0],["2011-09-29",10.9136,11.0498,10.6807,10.9927,1135800.0],["2011-09-30",10.8081,11.0762,10.6104,10.6148,1714200.0],["2011-10-03",10.5665,10.6939,9.9031,10.0305,1872800.0],["2011-10-04",9.947,10.65,9.7757,10.6236,2626400.0],["2011-10-05",10.7027,11.5023,10.6236,11.4145,2351600.0],["2011-10-06",11.4145,11.9944,11.2914,11.867,2513400.0],["2011-10-07",11.9417,12.3635,11.6781,11.7703,4010600.0],["2011-10-10",11.9681,12.2448,11.7967,12.2361,1930000.0],["2011-10-11",12.1526,12.4074,12.0691,12.3239,1578800.0],["2011-10-12",12.3942,12.5656,12.3459,12.4733,1673400.0],["2011-10-13",12.4338,12.5172,12.258,12.4513,797400.0],["2011-10-14",12.6183,12.6183,12.2492,12.3854,1182000.0],["2011-10-17",12.4953,12.548,12.0559,12.0999,1689600.0],["2011-10-18",12.1218,12.548,12.0647,12.4777,1684800.0],["2011-10-19",12.4821,12.4865,12.1702,12.2844,1403200.0],["2011-10-20",12.2668,12.28,11.7484,12.113,1710400.0],["2011-10-21",12.2976,12.447,11.9812,12.4294,1462600.0],["2011-10-24",12.4162,12.8555,12.3723,12.6974,1395800.0],["2011-10-25",12.6227,12.6359,12.3854,12.5085,1290600.0],["2011-10-26",12.6974,12.7281,12.2448,12.3327,1706200.0],["2011-10-27",12.8512,13.2641,12.7193,13.1323,2942800.0],["2011-10-28",13.2114,13.2861,12.8687,13.0005,1177000.0],["2011-10-31",12.8512,13.0972,12.7018,12.8204,1423800.0],["2011-11-01",12.4426,12.548,12.0823,12.2317,1776600.0],["2011-11-02",12.4557,12.6666,12.3415,12.6139,1524000.0],["2011-11-03",12.7677,12.8775,12.4294,12.8116,1111600.0],["2011-11-04",12.6974,12.8028,12.4997,12.7633,1078400.0],["2011-11-07",12.7545,12.838,12.302,12.4777,1093600.0],["2011-11-08",12.5656,12.9083,12.4733,12.8643,1261200.0],["2011-11-09",12.5216,12.7193,12.3591,12.4513,1554400.0],["2011-11-10",12.6183,12.6886,12.4162,12.6051,985600.0],["2011-11-11",12.7281,13.1411,12.6403,12.9917,1663800.0],["2011-11-14",13.0225,13.1895,12.8512,12.9566,930000.0],["2011-11-15",12.8775,13.1807,12.8555,13.1192,1768800.0],["2011-11-16",12.9917,13.1499,12.8863,12.9083,747200.0],["2011-11-17",12.8731,12.9874,12.5919,12.6842,924600.0],["2011-11-18",12.7369,12.7589,12.4601,12.5831,1421800.0],["2011-11-21",12.3371,12.5392,12.28,12.4206,1067000.0],["2011-11-22",12.3986,12.5348,12.2229,12.4118,764000.0],["2011-11-23",12.2448,12.3064,12.1482,12.1658,806600.0],["2011-11-25",12.0779,12.2492,12.012,12.1086,508200.0],["2011-11-28",12.4689,12.6666,12.3327,12.5656,1255600.0],["2011-11-29",12.6271,12.8907,12.5919,12.8072,1385200.0],["2011-11-30",13.1807,13.6112,13.084,13.4135,2437400.0],["2011-12-01",13.3081,13.7299,13.106,13.1104,2381200.0],["2011-12-02",13.3037,13.3081,13.0357,13.1499,981000.0],["2011-12-05",13.3608,13.4443,13.1543,13.2817,3082600.0],["2011-12-06",13.3213,13.3696,13.1323,13.1763,1404600.0],["2011-12-07",13.0884,13.2554,12.9171,13.2334,1347200.0],["2011-12-08",13.0796,13.1675,12.983,13.0005,1202600.0],["2011-12-09",13.0049,13.2334,12.9698,13.1631,988000.0],["2011-12-12",13.0225,13.207,12.8951,13.2026,1341200.0],["2011-12-13",13.2817,13.4003,12.7325,12.8116,1276200.0],["2011-12-14",12.671,12.6886,12.3766,12.3854,2080800.0],["2011-12-15",12.5392,12.816,12.381,12.7457,1676600.0],["2011-12-16",12.8204,13.0708,12.7853,12.9874,2800600.0],["2011-12-19",13.0664,13.2993,12.816,12.8336,1416800.0],["2011-12-20",13.0489,13.3081,13.0489,13.1631,1261600.0],["2011-12-21",13.1499,13.2158,13.0708,13.2114,1117400.0],["2011-12-22",13.2861,13.3301,12.9698,13.1587,1373600.0],["2011-12-23",13.1675,13.3081,13.0357,13.2861,793200.0],["2011-12-27",13.2466,13.4663,13.1367,13.352,906000.0],["2011-12-28",13.352,13.3696,13.0401,13.1104,1074600.0],["2011-12-29",13.1763,13.3301,13.1016,13.2905,1041000.0],["2011-12-30",13.3081,13.3125,13.1455,13.2158,1017200.0],["2012-01-03",13.5102,13.6025,13.2334,13.5234,2327400.0],["2012-01-04",13.475,13.6903,13.3564,13.6025,2310400.0],["2012-01-05",13.5058,13.9408,13.4267,13.8836,1847600.0],["2012-01-06",13.9188,13.9276,13.7123,13.7211,1943400.0],["2012-01-09",13.809,13.809,13.6991,13.7562,1058000.0],["2012-01-10",13.9012,14.2483,13.8749,14.0945,1461800.0],["2012-01-11",14.0682,14.1429,13.8397,14.055,1678000.0],["2012-01-12",14.1033,14.1604,13.9495,14.0638,1378800.0],["2012-01-13",13.9408,14.0111,13.765,13.9452,710800.0],["2012-01-17",14.1121,14.1341,13.8968,13.9276,764800.0],["2012-01-18",13.9583,14.1209,13.8397,14.1121,2231200.0],["2012-01-19",14.1956,14.5602,14.1868,14.3098,1343000.0],["2012-01-20",14.3757,14.3977,14.2176,14.3186,1075800.0],["2012-01-23",14.3581,14.3581,14.0638,14.3142,1260800.0],["2012-01-24",14.2088,14.3889,14.1033,14.3845,555600.0],["2012-01-25",14.3538,14.3933,14.1912,14.3186,1095200.0],["2012-01-26",14.3933,14.4548,14.2175,14.2791,572600.0],["2012-01-27",14.2791,14.3669,14.2351,14.3581,602600.0],["2012-01-30",14.2878,14.3801,14.0067,14.3362,748200.0],["2012-01-31",14.4328,14.4548,14.1868,14.323,666200.0],["2012-02-01",14.4416,14.714,14.3142,14.7052,1235000.0],["2012-02-02",14.6613,14.7404,14.3274,14.3538,1371200.0],["2012-02-03",14.4768,14.5075,14.2263,14.2483,1698600.0],["2012-02-06",14.3054,14.4724,14.2571,14.4065,784600.0],["2012-02-07",14.4021,14.4856,14.2351,14.2878,896800.0],["2012-02-08",14.3494,14.4109,13.9847,14.1209,934400.0],["2012-02-09",14.1604,14.2439,13.9627,14.2176,1184400.0],["2012-02-10",14.1165,14.178,13.9715,13.9891,1181200.0],["2012-02-13",14.1604,14.1604,13.8792,13.9188,1755800.0],["2012-02-14",13.7958,14.0594,13.7123,13.9759,1987800.0],["2012-02-15",14.0945,14.1912,13.9671,13.9715,1199800.0],["2012-02-16",14.0286,14.4856,13.9715,14.3581,1349600.0],["2012-02-17",14.3889,14.4372,14.1648,14.1868,900800.0],["2012-02-21",14.2088,14.4768,14.1121,14.2439,1117800.0],["2012-02-22",14.1868,14.2659,14.0067,14.1604,1288000.0],["2012-02-23",14.055,14.6701,13.9759,14.323,2404200.0],["2012-02-24",14.3669,14.3669,13.8617,14.2219,1735000.0],["2012-02-27",14.0945,14.0989,13.6815,13.9276,1932000.0],["2012-02-28",13.8792,14.2132,13.8705,14.1956,1562400.0],["2012-02-29",14.2307,14.2307,13.9056,13.9979,1015000.0],["2012-03-01",13.8792,14.3054,13.8792,14.2483,1069600.0],["2012-03-02",14.2527,14.2571,14.0023,14.1956,1243000.0],["2012-03-05",14.1429,14.1429,13.7694,13.809,946800.0],["2012-03-06",13.6332,13.765,13.3037,13.5058,1825000.0],["2012-03-07",13.5146,13.787,13.5014,13.6244,1078000.0],["2012-03-08",13.7079,13.8265,13.6112,13.743,1117400.0],["2012-03-09",13.7343,13.9627,13.6376,13.8397,1122400.0],["2012-03-12",13.8792,13.9408,13.6815,13.6947,904600.0],["2012-03-13",13.7299,13.9847,13.6244,13.9803,2152400.0],["2012-03-14",13.9495,14.0154,13.6991,13.7782,821800.0],["2012-03-15",13.8265,13.9495,13.7079,13.7518,694600.0],["2012-03-16",13.7343,13.9144,13.6552,13.6947,1458200.0],["2012-03-19",13.7387,13.9759,13.6859,13.9144,902600.0],["2012-03-20",13.8529,13.932,13.7123,13.9188,1184800.0],["2012-03-21",13.9144,13.9276,13.7299,13.8002,2084400.0],["2012-03-22",13.7343,13.7914,13.6156,13.6859,1445600.0],["2012-03-23",13.743,13.9671,13.6903,13.7738,1649200.0],["2012-03-26",13.8968,14.0242,13.7914,13.8836,1702000.0],["2012-03-27",13.8836,13.9979,13.8133,13.9715,823600.0],["2012-03-28",13.9979,13.9979,13.7738,13.9495,898200.0],["2012-03-29",13.8617,13.8836,13.6903,13.8353,911200.0],["2012-03-30",13.91,13.91,13.5937,13.6947,1301800.0],["2012-04-02",13.6464,14.0111,13.6156,13.8002,2225200.0],["2012-04-03",13.8002,13.932,13.7343,13.8968,1318400.0],["2012-04-04",13.7518,13.7562,13.4003,13.5805,1862400.0],["2012-04-05",13.5629,13.6552,13.4619,13.5497,1086000.0],["2012-04-09",13.2905,13.4267,13.2246,13.3432,1342600.0],["2012-04-10",13.3476,13.3784,12.8512,12.9215,1879600.0],["2012-04-11",13.0269,13.1719,12.9566,13.062,1120400.0],["2012-04-12",13.0884,13.2861,13.0445,13.2246,1213800.0],["2012-04-13",13.2422,13.2422,13.062,13.1675,1037400.0],["2012-04-16",13.2422,13.2861,13.1192,13.2026,1369200.0],["2012-04-17",13.2817,13.3344,13.1719,13.2773,1712400.0],["2012-04-18",13.2246,13.2598,13.1499,13.1895,1663000.0],["2012-04-19",13.2158,13.2949,13.1236,13.1982,1919400.0],["2012-04-20",13.2598,13.497,13.2422,13.3564,1584000.0],["2012-04-23",13.1499,13.2598,13.0577,13.1587,1279800.0],["2012-04-24",13.1148,13.1763,12.9786,13.0181,1418200.0],["2012-04-25",13.1104,13.4399,12.8687,13.3872,2732400.0],["2012-04-26",13.4223,14.7316,13.3564,14.7096,4573200.0],["2012-04-27",14.6701,15.1094,14.156,14.9117,2780400.0],["2012-04-30",14.9381,14.9381,14.591,14.6964,1157400.0],["2012-05-01",14.6877,15.0523,14.6877,14.9908,2621800.0],["2012-05-02",14.8502,15.0699,14.7228,15.0348,1767400.0],["2012-05-03",15.1094,15.2588,15.0348,15.171,1534200.0],["2012-05-04",15.0963,15.1138,14.9161,14.9645,1443600.0],["2012-05-07",14.881,15.272,14.8414,15.2632,1712000.0],["2012-05-08",15.1182,15.3862,14.9732,15.3643,2523600.0],["2012-05-09",15.294,15.3203,15.1182,15.2984,2378600.0],["2012-05-10",15.4434,15.5093,15.2764,15.4258,1000000.0],["2012-05-11",15.3335,15.852,15.2764,15.6147,1477600.0],["2012-05-14",15.5049,15.6499,15.3467,15.518,1411200.0],["2012-05-15",15.4961,15.6674,15.417,15.5971,2086400.0],["2012-05-16",15.7114,15.9662,15.5752,15.8827,2509000.0],["2012-05-17",15.9574,15.9662,15.2852,15.2984,2415600.0],["2012-05-18",15.3291,15.3774,14.9117,14.9645,1860400.0],["2012-05-21",15.0655,15.5312,14.9645,15.4521,1594200.0],["2012-05-22",15.5532,15.8168,15.3159,15.3818,692600.0],["2012-05-23",15.1929,15.4829,15.0787,15.417,1206000.0],["2012-05-24",15.4741,15.7641,15.3599,15.6806,1901800.0],["2012-05-25",15.6411,15.7904,15.5093,15.6103,1314200.0],["2012-05-29",15.8432,15.9618,15.7157,15.9398,1307000.0],["2012-05-30",15.852,15.8739,15.6455,15.808,723800.0],["2012-05-31",15.9662,16.0892,15.7158,16.0101,1496200.0],["2012-06-01",15.7201,15.7685,15.1446,15.1973,1710200.0],["2012-06-04",15.2632,15.9266,15.0523,15.1138,1994800.0],["2012-06-05",15.127,15.2852,15.026,15.2105,1081800.0],["2012-06-06",15.3818,15.6938,15.3599,15.6938,997200.0],["2012-06-07",15.8168,15.9794,15.7553,15.8432,1183800.0],["2012-06-08",15.7333,15.9618,15.6323,15.9179,1171200.0],["2012-06-11",16.0409,16.1156,15.5708,15.5883,1715400.0],["2012-06-12",15.6894,15.7465,15.4477,15.5839,1300600.0],["2012-06-13",15.5576,15.7861,15.3555,15.5927,1178800.0],["2012-06-14",15.7377,15.8124,15.3775,15.4961,797400.0],["2012-06-15",15.4873,15.6059,15.3774,15.4917,1940600.0],["2012-06-18",15.4741,16.098,15.4521,16.0804,2066400.0],["2012-06-19",16.2034,16.4055,16.1507,16.2562,1441800.0],["2012-06-20",16.2298,16.2562,15.9969,16.1463,772600.0],["2012-06-21",16.1727,16.2078,15.5093,15.6455,1398800.0],["2012-06-22",15.6015,15.9091,15.5049,15.5752,1506200.0],["2012-06-25",15.3379,15.6499,15.0435,15.1754,1453400.0],["2012-06-26",15.272,15.5005,15.2413,15.3775,2006200.0],["2012-06-27",15.3818,15.6411,14.837,14.9205,4020400.0],["2012-06-28",14.345,14.3977,13.809,14.0594,5318800.0],["2012-06-29",14.2615,14.714,14.1824,14.6613,2781000.0],["2012-07-02",14.6833,14.8502,14.5119,14.8283,2020200.0],["2012-07-03",14.8854,15.1753,14.7799,15.127,817800.0],["2012-07-05",15.2017,15.3203,14.881,15.0611,1587200.0],["2012-07-06",15.026,15.1885,14.8019,14.9293,1154800.0],["2012-07-09",14.9249,15.004,14.7008,14.9161,1057200.0],["2012-07-10",15.0963,15.1929,14.7184,15.0567,1103600.0],["2012-07-11",15.026,15.0743,14.881,14.9645,1586200.0],["2012-07-12",14.8414,14.8458,14.5866,14.6833,1405400.0],["2012-07-13",14.7448,15.1094,14.5734,14.9864,1172800.0],["2012-07-16",15.0172,15.0699,14.7492,14.9073,788200.0],["2012-07-17",15.0128,15.3028,14.9161,15.1885,969800.0],["2012-07-18",15.1534,15.4258,15.0655,15.3379,1614000.0],["2012-07-19",15.3775,15.6059,15.3423,15.4785,1115800.0],["2012-07-20",15.3028,15.5488,15.2632,15.3028,780200.0],["2012-07-23",14.9908,15.3247,14.7931,15.0172,626600.0],["2012-07-24",14.9996,15.2237,14.5339,14.7711,1007200.0],["2012-07-25",14.7624,14.9557,14.5471,14.8634,1155600.0],["2012-07-26",16.2518,16.2518,15.004,15.6103,2931800.0],["2012-07-27",15.6455,15.8432,15.4477,15.7377,1894800.0],["2012-07-30",15.808,15.9706,15.5839,15.7201,945200.0],["2012-07-31",15.4873,15.7553,15.4697,15.5224,1453000.0],["2012-08-01",15.6323,15.8783,15.3994,15.4741,1079800.0],["2012-08-02",15.2764,15.584,15.1007,15.3862,985200.0],["2012-08-03",15.7465,15.852,15.1446,15.7114,663400.0],["2012-08-06",15.852,16.0057,15.7465,15.953,947400.0],["2012-08-07",16.0585,16.2562,15.7026,16.2254,918200.0],["2012-08-08",16.1288,16.4671,16.076,16.4363,1630400.0],["2012-08-09",16.3616,16.8317,16.3309,16.5769,2276600.0],["2012-08-10",16.4846,16.88,16.4363,16.8361,1837800.0],["2012-08-13",16.8493,16.9679,16.5593,16.9416,1441400.0],["2012-08-14",16.9811,17.0382,16.8185,16.9635,1548000.0],["2012-08-15",16.4978,16.6823,16.243,16.5857,1999400.0],["2012-08-16",16.6955,16.9328,16.3616,16.7834,1045800.0],["2012-08-17",16.8361,17.0338,16.7438,17.0206,1327600.0],["2012-08-20",17.1261,17.1349,16.9503,17.0953,1524200.0],["2012-08-21",17.1393,17.2184,17.0075,17.0822,1851800.0],["2012-08-22",17.069,17.2008,16.9899,17.0558,1422800.0],["2012-08-23",16.9943,17.2227,16.9284,17.1217,1856400.0],["2012-08-24",17.1437,17.2184,16.7702,16.8317,941000.0],["2012-08-27",16.9459,16.9591,16.6604,16.6999,805600.0],["2012-08-28",16.656,16.9416,16.5593,16.902,645600.0],["2012-08-29",16.8844,17.0338,16.6296,17.0119,776400.0],["2012-08-30",16.9416,16.9899,16.5461,16.612,652200.0],["2012-08-31",16.7219,16.8888,16.3396,16.5813,1122200.0],["2012-09-04",16.5725,16.9328,16.4143,16.8713,1174400.0],["2012-09-05",16.9152,17.0382,16.7043,16.8185,1078800.0],["2012-09-06",17.025,17.2447,16.6955,17.1217,1034000.0],["2012-09-07",17.192,17.5479,17.1261,17.4688,1113000.0],["2012-09-10",17.4205,17.5874,17.1085,17.1393,1084800.0],["2012-09-11",17.1349,17.1393,16.9196,17.1085,1003000.0],["2012-09-12",17.1129,17.3546,17.1085,17.293,1201000.0],["2012-09-13",17.293,17.293,16.9152,17.1041,1497000.0],["2012-09-14",17.1349,17.4248,17.069,17.1788,1165400.0],["2012-09-17",17.1085,17.1612,16.8669,16.902,1247200.0],["2012-09-18",16.8493,16.902,16.3528,16.533,5952800.0],["2012-09-19",16.6604,16.7043,16.2474,16.467,1702600.0],["2012-09-20",16.3968,16.6692,16.344,16.6076,1061000.0],["2012-09-21",16.6867,16.9064,16.5461,16.5813,3626500.0],["2012-09-24",15.0787,16.7658,15.0787,16.6955,1245300.0],["2012-09-25",16.6779,17.0997,15.4126,16.8801,2282400.0],["2012-09-26",16.8713,16.9152,16.2562,16.4846,1661200.0],["2012-09-27",16.5374,16.6867,16.4758,16.5549,748300.0],["2012-09-28",16.4846,16.5373,16.221,16.2386,1494500.0],["2012-10-01",16.3089,16.4319,16.1507,16.3177,2608900.0],["2012-10-02",16.344,16.4143,16.2298,16.3704,1378100.0],["2012-10-03",16.4846,16.757,16.3792,16.7307,1781100.0],["2012-10-04",16.7482,17.0031,16.7482,16.9416,1083300.0],["2012-10-05",17.0031,17.0997,16.88,17.0119,937900.0],["2012-10-08",16.9855,17.1173,16.8976,17.0558,1045700.0],["2012-10-09",16.9855,17.0822,16.8888,16.9416,1401800.0],["2012-10-10",16.9064,17.0206,16.8449,16.9152,1085900.0],["2012-10-11",16.9855,17.4161,16.9591,17.3018,1526900.0],["2012-10-12",17.2052,17.3633,17.1876,17.2491,1229900.0],["2012-10-15",17.214,17.7148,17.214,17.6885,1689800.0],["2012-10-16",17.7412,18.0927,17.706,18.0575,1437800.0],["2012-10-17",18.0751,18.4969,17.9521,18.3387,2554500.0],["2012-10-18",18.3651,18.6463,18.0575,18.2772,1687400.0],["2012-10-19",18.1805,18.3651,17.9433,17.9521,1754000.0],["2012-10-22",17.8994,18.2245,17.6973,17.9784,1518100.0],["2012-10-23",17.8554,18.2069,17.6445,17.8378,1356400.0],["2012-10-24",17.8466,18.0224,17.6533,17.6797,1631700.0],["2012-10-25",17.214,18.1102,17.1349,17.6182,6374900.0],["2012-10-26",17.6621,18.3299,17.5567,18.242,2498300.0],["2012-10-31",18.2069,18.4529,17.8906,18.3387,1692300.0],["2012-11-01",18.3387,19.2438,18.286,19.0856,2880200.0],["2012-11-02",19.1295,19.2877,18.4266,18.4881,1632400.0],["2012-11-05",18.5496,18.7605,18.5145,18.6902,1407100.0],["2012-11-06",18.8484,19.1998,18.699,19.1735,1566900.0],["2012-11-07",18.9802,19.0592,18.6726,18.8571,1437600.0],["2012-11-08",18.7956,19.0153,18.6199,18.7693,1319100.0],["2012-11-09",18.6638,18.9714,18.532,18.6199,1350200.0],["2012-11-12",18.7693,19.1032,18.4793,18.5232,1436500.0],["2012-11-13",18.409,18.8396,18.2333,18.3475,1482700.0],["2012-11-14",18.5144,18.6375,17.8027,17.8994,1437200.0],["2012-11-15",17.9433,18.2069,17.7939,18.1366,2199100.0],["2012-11-16",18.2333,18.3826,17.8818,18.3299,1779900.0],["2012-11-19",18.5145,18.8044,18.4354,18.6726,1482000.0],["2012-11-20",18.6199,18.945,18.4529,18.8571,1834000.0],["2012-11-21",18.8923,19.1032,18.532,19.0768,1860300.0],["2012-11-23",19.1911,19.4107,18.9538,19.3404,557400.0],["2012-11-26",19.2965,19.5865,18.9011,19.0065,4600800.0],["2012-11-27",19.1559,19.4459,18.8396,18.8923,7699700.0],["2012-11-28",18.8484,19.2086,18.5145,19.1208,2441700.0],["2012-11-29",19.2262,19.2877,18.6111,19.0329,2703500.0],["2012-11-30",19.1208,19.3317,18.7517,19.2438,14118100.0],["2012-12-03",19.4371,19.5425,19.0241,19.1383,1656700.0],["2012-12-04",19.1032,19.2086,18.7956,18.9538,1369900.0],["2012-12-05",19.0944,19.2526,18.8484,19.1559,1378600.0],["2012-12-06",19.068,19.1998,18.7605,18.8659,1296600.0],["2012-12-07",18.6814,18.9977,18.4793,18.9274,1511000.0],["2012-12-10",19.0768,19.2438,18.822,18.9362,1425500.0],["2012-12-11",18.945,19.1208,18.7341,18.9099,1535300.0],["2012-12-12",19.1295,19.1295,18.4529,18.6814,1554400.0],["2012-12-13",18.7253,18.8396,18.2684,18.3914,1623200.0],["2012-12-14",18.3475,18.3914,18.0487,18.1893,1776700.0],["2012-12-17",18.2333,18.409,18.1454,18.2333,2096600.0],["2012-12-18",18.2948,18.4793,18.1366,18.3914,2031800.0],["2012-12-19",18.4705,18.5584,18.1015,18.2772,1799800.0],["2012-12-20",18.3211,18.8044,18.3123,18.7869,1321000.0],["2012-12-21",18.5496,18.9977,18.2684,18.7253,5250500.0],["2012-12-24",18.7253,18.9099,18.3651,18.8659,438300.0],["2012-12-26",18.822,18.9099,18.4442,18.4705,1057700.0],["2012-12-27",18.4266,18.655,18.2508,18.4705,1655800.0],["2012-12-28",18.3387,18.5057,18.1366,18.2157,1100700.0],["2012-12-31",18.163,18.5847,18.119,18.5408,1545800.0],["2013-01-02",18.9274,19.5689,18.8923,19.5513,2569600.0],["2013-01-03",19.4722,19.7886,19.2174,19.6128,1463300.0],["2013-01-04",19.5777,19.6743,19.2789,19.5865,1456600.0],["2013-01-07",19.402,20.0873,19.402,19.7974,1843800.0],["2013-01-08",19.894,20.0346,19.7095,20.0258,1593600.0],["2013-01-09",19.9116,20.5706,19.9116,20.5355,2096400.0],["2013-01-10",20.5882,20.6585,19.9995,20.1225,2136700.0],["2013-01-11",20.0346,20.2455,19.7534,19.9116,1181500.0],["2013-01-14",19.7183,19.9643,19.4898,19.648,1201400.0],["2013-01-15",19.4722,19.8589,19.1647,19.7798,1101200.0],["2013-01-16",19.7974,19.8237,19.5425,19.7886,422300.0],["2013-01-17",19.9643,20.017,19.771,19.9643,802100.0],["2013-01-18",19.9204,19.9555,19.7886,19.894,690000.0],["2013-01-22",19.8062,20.017,19.6128,19.8413,1361200.0],["2013-01-23",19.7183,20.0434,19.6128,19.9292,920900.0],["2013-01-24",19.894,20.2807,19.6919,20.2104,1048900.0],["2013-01-25",20.3861,20.5882,20.0698,20.5443,1301400.0],["2013-01-28",20.6234,20.6585,20.3861,20.5618,1252300.0],["2013-01-29",20.5091,20.6146,20.3949,20.4388,1009700.0],["2013-01-30",20.4388,20.6497,19.771,19.8413,1667400.0],["2013-01-31",19.5689,19.771,19.2262,19.6743,1675000.0],["2013-02-01",19.8325,20.3685,19.5338,20.2631,1230300.0],["2013-02-04",20.0786,20.1664,19.7446,19.894,978600.0],["2013-02-05",19.9643,20.4828,19.9555,20.4125,1089800.0],["2013-02-06",20.2719,20.3861,20.1576,20.2543,1030900.0],["2013-02-07",20.3246,20.4564,20.0258,20.3861,1540500.0],["2013-02-08",20.4213,20.8606,20.4213,20.8518,823100.0],["2013-02-11",20.8694,21.0803,20.3685,20.4828,755100.0],["2013-02-12",20.5179,20.6673,20.2982,20.3861,1190300.0],["2013-02-13",20.5003,20.5003,20.2719,20.4388,1746600.0],["2013-02-14",20.43,20.5618,20.2455,20.2807,1516100.0],["2013-02-15",20.3597,20.5794,20.3422,20.43,1106900.0],["2013-02-19",20.43,20.43,19.6304,19.6919,2316600.0],["2013-02-20",19.7359,20.0786,19.7183,19.8589,2265800.0],["2013-02-21",19.8852,20.017,19.2262,19.3229,1827900.0],["2013-02-22",19.4459,20.2543,19.4459,19.7534,1654400.0],["2013-02-25",19.8149,19.9116,19.648,19.6568,1973100.0],["2013-02-26",19.7271,19.8413,19.5689,19.6568,1290100.0],["2013-02-27",19.6128,20.2455,19.4547,20.1489,1639300.0],["2013-02-28",19.3317,19.5425,18.2069,18.6199,7505400.0],["2013-03-01",18.6638,18.6638,17.9433,17.9521,4979600.0],["2013-03-04",17.9521,18.3299,17.7939,18.1542,3682300.0],["2013-03-05",18.286,18.3563,17.9609,17.996,3641300.0],["2013-03-06",18.0575,18.0575,17.6533,17.7236,4816200.0],["2013-03-07",17.7763,17.9696,17.7148,17.7588,2923900.0],["2013-03-08",18.1015,18.8396,17.7763,18.822,4304100.0],["2013-03-11",18.8132,18.9802,18.576,18.9714,2855600.0],["2013-03-12",18.9099,18.9977,18.7341,18.8044,2507300.0],["2013-03-13",18.8484,19.2086,18.6726,19.1559,1760500.0],["2013-03-14",19.1647,19.2526,18.9011,19.0153,1621700.0],["2013-03-15",18.989,19.0856,18.4881,18.532,6024900.0],["2013-03-18",18.1805,18.6814,17.8818,18.3651,2094000.0],["2013-03-19",18.4529,18.5584,18.1454,18.4178,2408900.0],["2013-03-20",18.4442,18.6111,18.3299,18.5847,1715900.0],["2013-03-21",18.4002,18.5408,18.2684,18.4529,1138400.0],["2013-03-22",18.4617,18.6023,18.1454,18.242,1632400.0],["2013-03-25",18.3475,18.6287,18.2772,18.3914,1620000.0],["2013-03-26",18.4442,18.9626,18.4442,18.7693,2398700.0],["2013-03-27",18.6814,19.0505,18.5144,18.8835,1382400.0],["2013-03-28",18.8747,19.1559,18.8044,19.1208,1436500.0],["2013-04-01",19.1647,19.1735,18.7605,18.822,1382500.0],["2013-04-02",18.9011,18.9977,18.7078,18.7869,702900.0],["2013-04-03",18.8396,18.8923,18.5057,18.5496,1724500.0],["2013-04-04",18.5144,18.8659,18.5057,18.6814,1179600.0],["2013-04-05",18.4705,18.822,18.409,18.7341,944100.0],["2013-04-08",18.655,18.9275,18.5145,18.9187,896800.0],["2013-04-09",18.9099,18.989,18.655,18.8396,785600.0],["2013-04-10",18.8132,18.9011,18.5935,18.6726,3475900.0],["2013-04-11",18.7517,19.1647,18.6726,19.0856,1885500.0],["2013-04-12",18.9714,19.5601,18.9714,19.3668,2142500.0],["2013-04-15",19.3053,19.5513,18.4529,18.5408,1940200.0],["2013-04-16",18.6375,18.8396,18.5144,18.8308,826900.0],["2013-04-17",18.6463,18.699,18.1893,18.3739,1096400.0],["2013-04-18",18.3914,18.576,17.9609,18.0487,1113300.0],["2013-04-19",18.0399,18.4002,17.8203,18.1981,1302500.0],["2013-04-22",18.2948,18.5496,17.8203,18.4793,1830000.0],["2013-04-23",18.4266,18.822,18.4266,18.5935,1172000.0],["2013-04-24",18.6463,18.945,18.5935,18.8747,1982100.0],["2013-04-25",19.0856,20.6761,18.9274,20.061,5142600.0],["2013-04-26",20.1576,20.2719,19.7534,20.2104,1723500.0],["2013-04-29",20.3422,20.72,20.061,20.6761,1989800.0],["2013-04-30",20.6673,21.1769,20.4564,21.1594,2485700.0],["2013-05-01",21.1506,21.3175,20.9045,20.9397,2033600.0],["2013-05-02",21.0539,21.5372,20.887,21.2912,1905400.0],["2013-05-03",21.5548,21.8887,21.546,21.7745,1743200.0],["2013-05-06",21.8272,21.959,21.5812,21.836,1225600.0],["2013-05-07",21.8448,22.0117,21.6075,22.0029,1354300.0],["2013-05-08",22.0117,22.0117,21.6602,21.8623,1188400.0],["2013-05-09",21.8008,21.9326,21.5196,21.6866,1073100.0],["2013-05-10",21.7218,21.9502,21.6339,21.6602,1148900.0],["2013-05-13",21.6163,21.7042,21.3966,21.5812,1010500.0],["2013-05-14",21.6251,21.8887,21.546,21.8623,646700.0],["2013-05-15",21.8008,22.2841,21.792,22.2138,1221200.0],["2013-05-16",22.2665,22.3544,21.9766,22.1875,1027100.0],["2013-05-17",22.2666,22.6005,22.1084,22.5653,1249000.0],["2013-05-20",22.5126,22.7498,22.5126,22.5389,1266300.0],["2013-05-21",22.5126,22.5917,22.2578,22.3105,1211400.0],["2013-05-22",22.2929,22.4511,21.7393,21.8887,1091400.0],["2013-05-23",21.7218,21.836,21.423,21.8008,1303500.0],["2013-05-24",22.1523,22.2314,21.5548,21.7745,860000.0],["2013-05-28",22.1347,22.2138,21.9941,22.1084,843800.0],["2013-05-29",21.8623,22.0029,21.5548,21.5548,757300.0],["2013-05-30",21.669,21.792,21.5724,21.7217,960500.0],["2013-05-31",21.6339,21.9941,21.5021,21.5109,1029800.0],["2013-06-03",21.5548,21.6515,21.0276,21.3878,987500.0],["2013-06-04",21.3615,21.4581,20.9485,21.0891,778400.0],["2013-06-05",20.9836,21.1857,20.8606,21.0276,980000.0],["2013-06-06",20.9573,21.256,20.8079,21.256,834300.0],["2013-06-07",21.4142,21.7569,21.1857,21.6778,718200.0],["2013-06-10",21.669,21.9239,21.546,21.7657,942300.0],["2013-06-11",21.4581,21.8799,21.3615,21.7393,731300.0],["2013-06-12",21.8975,21.9239,21.3791,21.5987,1236700.0],["2013-06-13",22.1523,22.3105,21.3791,21.9942,861000.0],["2013-06-14",21.9414,22.2841,21.8887,22.2314,1159200.0],["2013-06-17",22.4599,23.0486,22.3017,22.9519,2094300.0],["2013-06-18",23.075,23.3561,22.9344,23.1892,1716100.0],["2013-06-19",23.2858,23.3034,22.8729,22.9783,1379500.0],["2013-06-20",22.7498,22.8729,22.0996,22.2138,1455900.0],["2013-06-21",22.3193,22.4687,21.959,22.2138,1914100.0],["2013-06-24",22.0117,22.8026,21.7833,22.5038,1444200.0],["2013-06-25",22.7147,22.8113,22.2753,22.5389,1129400.0],["2013-06-26",22.6883,22.8553,22.4862,22.785,1229700.0],["2013-06-27",22.9959,23.2507,22.8201,23.0222,1220700.0],["2013-06-28",22.8904,23.2595,22.6092,22.6268,4072500.0],["2013-07-01",23.1892,23.5495,22.6532,23.2419,1722500.0],["2013-07-02",23.2419,23.5758,22.5917,22.8289,3080300.0],["2013-07-03",22.7586,22.8992,22.6795,22.8377,1037300.0],["2013-07-05",23.1716,23.2156,22.8026,22.9783,1022800.0],["2013-07-08",23.1189,23.2331,22.7762,23.0222,1120700.0],["2013-07-09",23.198,23.4089,23.0398,23.1013,964300.0],["2013-07-10",23.0486,23.1101,22.6708,22.7762,1186900.0],["2013-07-11",23.0925,23.5495,22.6795,22.7586,1505700.0],["2013-07-12",22.7235,22.9695,22.7235,22.8465,1023500.0],["2013-07-15",22.9256,22.9959,22.4687,22.7586,1425000.0],["2013-07-16",22.8641,22.9871,22.3017,22.5126,1747200.0],["2013-07-17",22.6356,22.7411,22.4511,22.5126,915000.0],["2013-07-18",22.6444,22.8992,22.5214,22.7674,906200.0],["2013-07-19",22.618,22.8553,22.539,22.7059,805600.0],["2013-07-22",22.6708,22.8904,22.6356,22.8465,713200.0],["2013-07-23",22.8289,22.8377,22.5477,22.6708,472000.0],["2013-07-24",22.8201,23.198,22.7674,22.8201,910500.0],["2013-07-25",22.8641,23.0398,22.6795,22.9695,875900.0],["2013-07-26",22.8553,23.0662,22.618,23.0047,501900.0],["2013-07-29",23.0222,23.2156,22.8377,22.8992,933200.0],["2013-07-30",23.0574,23.3474,22.8729,23.1892,1098900.0],["2013-07-31",23.3298,23.444,22.8641,22.908,1111100.0],["2013-08-01",24.4194,26.5107,24.0591,25.5793,4566400.0],["2013-08-02",25.6935,26.6337,25.5793,25.8517,2634700.0],["2013-08-05",25.8517,25.9923,25.5705,25.7462,1145300.0],["2013-08-06",25.7375,25.7814,25.3508,25.4475,1134100.0],["2013-08-07",25.4299,25.4387,24.9818,25.3332,981100.0],["2013-08-08",25.4651,26.2208,25.3772,26.0538,1256200.0],["2013-08-09",26.1241,26.2998,25.8078,26.1944,1374200.0],["2013-08-12",26.3438,27.3016,26.291,26.9677,1914800.0],["2013-08-13",26.9589,27.0028,26.291,26.8095,1030700.0],["2013-08-14",26.8886,26.8974,26.5898,26.625,413400.0],["2013-08-15",26.4668,26.581,25.632,25.7375,903100.0],["2013-08-16",25.7638,26.0977,25.5881,25.632,661100.0],["2013-08-19",25.6057,26.0538,25.6057,25.7726,538300.0],["2013-08-20",25.799,26.3086,25.5969,26.1329,496700.0],["2013-08-21",25.9835,26.3086,25.8956,26.0274,675700.0],["2013-08-22",26.2208,27.0467,26.0889,26.7304,665600.0],["2013-08-23",26.7831,27.1082,26.3789,26.5459,943000.0],["2013-08-26",26.5019,26.7128,26.2295,26.3877,1861500.0],["2013-08-27",26.1417,26.2471,25.7638,25.8341,720700.0],["2013-08-28",25.8341,26.1417,25.7726,25.9308,968100.0],["2013-08-29",25.8517,26.2647,25.755,26.0362,532800.0],["2013-08-30",26.0538,26.2032,25.4651,25.6935,1293700.0],["2013-09-03",26.1241,26.3613,25.1663,25.4826,2460400.0],["2013-09-04",25.5354,25.9835,25.2542,25.8868,1327700.0],["2013-09-05",25.9659,26.2998,25.8517,26.1329,1048900.0],["2013-09-06",26.2647,26.4053,25.799,26.0889,930900.0],["2013-09-09",26.0714,26.8974,26.0538,26.8095,1095400.0],["2013-09-10",27.0028,27.5476,26.6425,27.5476,1809100.0],["2013-09-11",27.4773,27.6267,27.2137,27.4773,1783000.0],["2013-09-12",27.4246,27.6882,27.2752,27.6882,1283900.0],["2013-09-13",27.6618,27.7673,27.3016,27.7409,1182100.0],["2013-09-16",28.0485,28.0924,27.6091,27.7673,1092700.0],["2013-09-17",27.7936,28.0836,27.5125,28.0485,1394100.0],["2013-09-18",28.0045,28.1715,27.4509,28.066,1311500.0],["2013-09-19",28.1188,28.3736,27.9606,28.2506,1129900.0],["2013-09-20",28.1276,28.2066,27.8464,28.0485,2514300.0],["2013-09-23",28.0309,28.1188,27.7058,28.0045,1077900.0],["2013-09-24",28.0836,28.1363,27.7321,27.7761,1094000.0],["2013-09-25",27.9167,27.9782,27.3016,27.5388,1360400.0],["2013-09-26",27.6794,27.9958,27.5125,27.8376,1131400.0],["2013-09-27",27.8024,27.8288,27.5037,27.7321,985800.0],["2013-09-30",27.5388,28.0836,27.4334,28.0045,1338900.0],["2013-10-01",28.5054,29.9377,28.2594,29.5511,3366400.0],["2013-10-02",28.9711,28.9711,28.2769,28.936,1963700.0],["2013-10-03",28.8217,28.9535,28.2418,28.6372,1955000.0],["2013-10-04",28.6548,28.8569,28.479,28.6548,1242500.0],["2013-10-07",28.4,28.5933,28.0836,28.0924,1085200.0],["2013-10-08",28.1276,28.2242,27.2225,27.2664,1587300.0],["2013-10-09",27.2928,27.4158,26.8974,27.0907,1319000.0],["2013-10-10",27.4158,28.1803,27.4158,28.1803,1227800.0],["2013-10-11",28.066,28.4703,27.9518,28.3736,988400.0],["2013-10-14",28.1188,28.3824,28.0045,28.3121,998300.0],["2013-10-15",28.2857,28.3121,27.7673,27.9694,1187100.0],["2013-10-16",28.3209,28.4175,28.1012,28.4,1382800.0],["2013-10-17",28.233,28.233,27.7761,28.066,1437500.0],["2013-10-18",28.2242,29.1996,28.0133,29.1644,1240700.0],["2013-10-21",29.1996,29.2172,28.9096,29.1644,790900.0],["2013-10-22",29.1908,29.3929,28.9272,29.1908,883900.0],["2013-10-23",29.0941,29.1644,28.6548,28.9184,718600.0],["2013-10-24",28.892,29.1117,28.7866,28.8393,733000.0],["2013-10-25",29.0678,29.2172,28.7426,29.1996,810700.0],["2013-10-28",29.1556,29.5247,29.0678,29.305,1060400.0],["2013-10-29",29.4193,29.5247,28.8042,29.1908,1406700.0],["2013-10-30",29.305,29.4368,28.9096,28.9975,1258400.0],["2013-10-31",28.7866,29.3226,28.0397,29.0238,2087000.0],["2013-11-01",28.9096,29.0151,28.0748,28.4351,1406600.0],["2013-11-04",28.7163,28.9887,28.5318,28.6284,1491500.0],["2013-11-05",28.5318,28.646,28.1363,28.1363,1281200.0],["2013-11-06",28.3736,28.5405,27.9079,28.0221,958400.0],["2013-11-07",28.1188,28.1188,27.0907,27.1082,1315600.0],["2013-11-08",27.117,27.6003,27.117,27.407,905800.0],["2013-11-11",27.3631,27.6267,27.284,27.4246,512400.0],["2013-11-12",27.4597,27.5388,27.0467,27.3104,937400.0],["2013-11-13",27.1961,28.1715,27.161,28.1539,882000.0],["2013-11-14",28.1012,28.356,27.9518,28.3297,636800.0],["2013-11-15",28.3209,28.5933,28.2418,28.5669,543500.0],["2013-11-18",28.646,28.9711,28.6021,28.8217,1018800.0],["2013-11-19",28.7427,28.8832,28.4527,28.5054,699600.0],["2013-11-20",28.4878,28.6899,28.3121,28.4175,760500.0],["2013-11-21",28.5493,29.2347,28.4263,29.0063,912100.0],["2013-11-22",28.936,29.2084,28.6987,29.0502,859200.0],["2013-11-25",29.2259,29.2259,28.4703,28.5142,991700.0],["2013-11-26",28.6724,29.1644,28.4878,29.0151,1582800.0],["2013-11-27",29.1117,29.2347,28.8042,29.1556,1089800.0],["2013-11-29",29.1381,29.4017,29.0151,29.1293,488500.0],["2013-12-02",29.182,29.3929,28.8832,29.182,1161900.0],["2013-12-03",29.0238,29.1644,28.6108,29.0326,904000.0],["2013-12-04",28.892,29.2523,28.3824,28.5581,929100.0],["2013-12-05",28.4615,28.5669,28.1188,28.3384,1118800.0],["2013-12-06",29.0063,29.8586,28.6987,29.5423,1846800.0],["2013-12-09",29.5071,29.7004,29.2259,29.5774,1288500.0],["2013-12-10",29.5511,30.1574,29.2875,29.7005,1387700.0],["2013-12-11",29.6477,29.7356,28.8481,29.2259,1943500.0],["2013-12-12",29.1556,29.4017,28.9975,29.2084,1783100.0],["2013-12-13",29.3577,29.8147,29.3577,29.7532,1638400.0],["2013-12-16",29.1908,29.7971,28.1627,29.1293,4474100.0],["2013-12-17",29.1557,29.2084,28.6109,28.7427,1536800.0],["2013-12-18",28.8129,29.059,28.1979,29.0326,1321100.0],["2013-12-19",29.0063,29.1117,28.4175,28.5669,1324500.0],["2013-12-20",28.6899,28.9975,28.2418,28.8129,2682700.0],["2013-12-23",28.9799,29.2084,28.7427,29.1644,785100.0],["2013-12-24",29.2172,29.4017,29.1205,29.3138,293300.0],["2013-12-26",29.3665,29.4456,28.8569,28.9623,747300.0],["2013-12-27",28.9535,29.0063,28.5142,28.6636,886400.0],["2013-12-30",28.8745,28.8745,28.356,28.523,1064000.0],["2013-12-31",28.6108,28.9799,28.4439,28.9096,685800.0],["2014-01-02",28.8569,28.9096,28.3736,28.4703,790700.0],["2014-01-03",28.5405,28.7075,28.2769,28.3472,601600.0],["2014-01-06",28.3912,28.5054,27.8024,27.82,1304900.0],["2014-01-07",28.0221,28.2242,27.8464,28.11,1357800.0],["2014-01-08",28.1451,28.4439,27.8024,28.3736,1392200.0],["2014-01-09",28.4175,28.5054,27.9606,28.1539,902200.0],["2014-01-10",28.646,28.646,28.1363,28.5845,998000.0],["2014-01-13",28.4703,28.9008,28.1539,28.3472,1246900.0],["2014-01-14",28.523,28.813,28.2857,28.3736,1395600.0],["2014-01-15",27.6794,28.2945,23.0662,25.8868,23210900.0],["2014-01-16",26.1944,26.2383,24.9378,25.7375,7264400.0],["2014-01-17",25.7462,25.8253,24.3842,24.5424,6994700.0],["2014-01-21",24.6479,24.9378,22.618,22.7938,10946000.0],["2014-01-22",22.6005,23.5407,22.205,23.4704,8769200.0],["2014-01-23",23.3737,23.4967,23.1013,23.3298,4894500.0],["2014-01-24",23.198,23.3034,22.9783,22.9871,4273200.0],["2014-01-27",22.9607,23.4704,22.8026,23.0574,5038800.0],["2014-01-28",23.1716,23.444,23.0222,23.3913,2383100.0],["2014-01-29",23.0838,23.8043,23.0838,23.3034,3123400.0],["2014-01-30",23.4967,24.1031,23.2683,24.0064,2720400.0],["2014-01-31",23.6725,23.8658,23.488,23.7867,3945100.0],["2014-02-03",23.3562,23.9449,23.2859,23.4001,5917800.0],["2014-02-04",23.3737,23.5758,23.154,23.2507,3432200.0],["2014-02-05",23.1541,23.321,22.7235,23.0047,2925400.0],["2014-02-06",23.1716,23.7691,23.075,23.6989,2753100.0],["2014-02-07",23.9097,24.8324,23.7955,24.683,3308600.0],["2014-02-10",24.5951,24.9115,24.0152,24.0328,2196200.0],["2014-02-11",23.9888,24.2964,23.9097,24.147,1398500.0],["2014-02-12",24.1206,24.437,24.0328,24.2788,1002600.0],["2014-02-13",24.0328,25.1048,24.0328,25.0433,1985000.0],["2014-02-14",24.9642,25.4036,24.5951,25.342,2146000.0],["2014-02-18",25.4299,25.8078,25.1399,25.4123,2682600.0],["2014-02-19",25.3684,25.7375,25.263,25.4651,1955900.0],["2014-02-20",25.4035,25.6057,25.263,25.5617,1578200.0],["2014-02-21",25.6759,26.0802,25.4826,25.9396,1768500.0],["2014-02-24",26.045,26.0889,25.7902,25.9308,2033800.0],["2014-02-25",25.922,25.9923,25.5178,25.5354,1733300.0],["2014-02-26",25.7023,25.8517,25.4563,25.5441,2950800.0],["2014-02-27",23.9888,25.1399,23.0662,23.6901,11244200.0],["2014-02-28",23.98,24.56,23.7252,24.5073,3859400.0],["2014-03-03",24.2437,24.4721,23.901,24.4194,1989500.0],["2014-03-04",24.7006,25.1751,24.4633,25.0433,2462100.0],["2014-03-05",25.1048,25.3245,24.8763,24.9818,2460400.0],["2014-03-06",24.8587,25.0433,23.9273,24.2261,4171300.0],["2014-03-07",24.3491,24.5863,24.1734,24.4545,2462900.0],["2014-03-10",24.4545,24.5424,24.0767,24.2173,2021500.0],["2014-03-11",24.2261,24.3579,23.8043,23.9449,1564900.0],["2014-03-12",23.8219,24.1558,23.7252,23.9361,2128200.0],["2014-03-13",24.0591,24.147,23.5231,23.6901,2996900.0],["2014-03-14",23.6461,23.734,22.9871,23.0925,3490100.0],["2014-03-17",23.2507,23.5143,22.6971,22.8553,4016800.0],["2014-03-18",22.9432,23.0134,22.5389,22.618,3254500.0],["2014-03-19",22.6795,23.4616,22.5302,23.1189,4172800.0],["2014-03-20",23.1101,23.2595,22.5653,22.6795,3262100.0],["2014-03-21",22.741,22.8289,22.4335,22.618,2975300.0],["2014-03-24",22.6356,22.7938,22.1347,22.2138,2449400.0],["2014-03-25",23.1716,23.1716,22.1172,22.1699,1539800.0],["2014-03-26",22.3105,22.4423,21.4933,21.7657,2779700.0],["2014-03-27",21.836,22.1787,21.6075,22.082,2133300.0],["2014-03-28",22.2138,22.785,22.2138,22.7498,2669700.0],["2014-03-31",22.9607,23.1892,22.6532,23.154,1877100.0],["2014-04-01",23.2156,23.8658,23.1628,23.8658,2597800.0],["2014-04-02",23.9449,24.0943,23.6373,23.7779,1557100.0],["2014-04-03",23.8482,24.6303,23.6901,24.5863,2971800.0],["2014-04-04",24.9203,24.9203,24.0591,24.147,2841200.0],["2014-04-07",23.9625,24.1646,23.6373,23.9449,2161100.0],["2014-04-08",23.8746,24.3491,23.7955,24.3139,1559700.0],["2014-04-09",24.3491,24.5248,24.0943,24.4633,1283900.0],["2014-04-10",24.4106,24.516,23.7516,23.8482,1658600.0],["2014-04-11",24.0767,24.3842,23.7164,24.0943,1619900.0],["2014-04-14",24.2261,24.2876,23.2683,23.4352,3696600.0],["2014-04-15",23.5231,24.2085,23.1892,24.1118,2194500.0],["2014-04-16",24.2349,24.4282,23.4528,23.5407,2233700.0],["2014-04-17",23.5583,24.1206,23.5407,24.0591,4387000.0],["2014-04-21",24.2612,24.4282,23.8482,24.1206,1000500.0],["2014-04-22",24.147,24.3842,23.8394,23.8658,1820700.0],["2014-04-23",23.901,23.9976,23.6285,23.8043,1152700.0],["2014-04-24",23.9185,24.0767,23.5583,24.0503,1010300.0],["2014-04-25",23.9712,23.9712,23.4001,23.4177,2081900.0],["2014-04-28",23.5495,24.1382,23.444,23.9185,3043900.0],["2014-04-29",24.1646,26.0626,23.9976,25.9659,3761700.0],["2014-04-30",25.5881,25.9483,24.8675,25.5881,5045600.0],["2014-05-01",25.7375,25.7462,25.4299,25.5881,2317500.0],["2014-05-02",25.6056,25.9835,25.5529,25.7111,1807300.0],["2014-05-05",25.6408,26.2207,25.386,25.7111,1429900.0],["2014-05-06",25.6408,25.7638,24.7797,24.9642,2545700.0],["2014-05-07",25.0608,25.4563,24.8851,25.4387,1925800.0],["2014-05-08",25.3948,26.0538,25.2805,25.4211,1721000.0],["2014-05-09",25.3508,25.6056,25.1048,25.2893,992500.0],["2014-05-12",25.4651,25.8341,25.3069,25.7902,1213900.0],["2014-05-13",25.7814,26.0889,25.6584,25.7902,1597500.0],["2014-05-14",25.6584,25.7462,25.0169,25.0521,2508900.0],["2014-05-15",25.0169,25.1927,24.4194,24.9203,2227400.0],["2014-05-16",24.7884,25.1575,24.516,24.9466,1309800.0],["2014-05-19",24.9115,25.1487,24.9027,24.9378,861000.0],["2014-05-20",24.8675,24.9378,24.2964,24.5336,1643800.0],["2014-05-21",24.6479,24.8851,24.4282,24.6654,830000.0],["2014-05-22",24.6127,24.8675,24.4633,24.7269,1081600.0],["2014-05-23",24.6654,24.8851,24.6303,24.7182,1329500.0],["2014-05-27",24.9378,25.219,24.8236,25.1839,1459600.0],["2014-05-28",25.1399,25.1399,24.6566,24.8588,1686400.0],["2014-05-29",24.9993,24.9993,24.56,24.6391,1195400.0],["2014-05-30",24.6654,24.6654,24.2964,24.3755,1188400.0],["2014-06-02",24.3755,24.7182,24.2085,24.6039,849600.0],["2014-06-03",24.3403,24.8412,24.2964,24.7094,846000.0],["2014-06-04",24.6391,24.7445,24.5336,24.5863,888000.0],["2014-06-05",24.6303,24.8148,24.4809,24.5073,1800000.0],["2014-06-06",24.6039,24.8412,24.2349,24.7269,2594400.0],["2014-06-09",24.7357,25.2805,24.7182,24.7885,2961100.0],["2014-06-10",24.7006,24.7533,23.8746,23.9361,1994800.0],["2014-06-11",23.9273,24.8939,23.4177,23.611,2841900.0],["2014-06-12",23.5319,23.6988,23.0662,23.1453,1661900.0],["2014-06-13",23.2419,23.4001,22.7762,22.8465,2339700.0],["2014-06-16",22.8465,23.0135,22.5126,22.5477,2334500.0],["2014-06-17",22.5038,22.7147,21.9239,22.6268,3883900.0],["2014-06-18",22.7147,23.6022,22.6444,23.5407,3070200.0],["2014-06-19",23.6022,23.7076,23.1101,23.2683,1481400.0],["2014-06-20",23.2946,23.4616,23.154,23.3034,2202100.0],["2014-06-23",23.1101,23.4616,22.8113,22.8816,2354200.0],["2014-06-24",22.8026,23.1277,22.5565,22.7059,1847800.0],["2014-06-25",22.6268,23.3298,22.5917,23.1892,1689600.0],["2014-06-26",23.1541,23.198,22.8026,23.1277,1311400.0],["2014-06-27",23.0925,23.5846,23.0222,23.4177,2587600.0],["2014-06-30",23.444,23.488,23.0662,23.4528,2048000.0],["2014-07-01",23.5583,24.0591,23.4967,23.7428,2091500.0],["2014-07-02",23.6813,23.8131,23.4616,23.488,939600.0],["2014-07-03",23.488,23.7867,23.3913,23.7779,618500.0],["2014-07-07",23.7252,24.147,23.4528,23.8219,1670800.0],["2014-07-08",23.7076,23.7076,23.2507,23.2771,2039400.0],["2014-07-09",23.031,23.7691,23.031,23.7516,1444300.0],["2014-07-10",23.3649,23.6373,23.154,23.3474,1999400.0],["2014-07-11",23.2771,23.5846,23.075,23.3737,1718100.0],["2014-07-14",23.567,23.6725,23.3298,23.488,1214600.0],["2014-07-15",23.4616,23.7252,23.2859,23.3913,1296400.0],["2014-07-16",23.5055,23.7252,22.9432,23.0662,2157900.0],["2014-07-17",22.9344,23.0837,22.6005,22.618,1180400.0],["2014-07-18",22.6532,22.8729,22.4335,22.7411,1015700.0],["2014-07-21",22.6444,22.908,22.5829,22.6356,1059200.0],["2014-07-22",22.7147,22.8201,22.4071,22.4511,1549200.0],["2014-07-23",22.5302,22.7498,22.4774,22.618,1290500.0],["2014-07-24",22.7147,22.7586,22.5302,22.5917,1441700.0],["2014-07-25",22.5038,22.662,22.2226,22.2753,1318300.0],["2014-07-28",22.3632,22.5389,22.0996,22.3896,1746500.0],["2014-07-29",22.3456,22.5126,22.1084,22.3281,3079400.0],["2014-07-30",22.4423,22.495,22.1611,22.2578,2694100.0],["2014-07-31",22.5829,23.2419,22.4423,22.9871,4501800.0],["2014-08-01",22.9168,23.1101,22.1084,22.4687,5655200.0],["2014-08-04",22.5302,23.3649,22.4862,23.2507,2721100.0],["2014-08-05",23.1189,23.3122,22.8816,22.9783,1701200.0],["2014-08-06",22.8816,23.1628,22.7762,22.9432,1017700.0],["2014-08-07",23.0047,23.0662,22.6883,22.8289,1473900.0],["2014-08-08",22.785,23.3474,22.7586,23.3298,1649300.0],["2014-08-11",23.3913,23.5758,23.154,23.3737,1296400.0],["2014-08-12",23.2771,23.4792,22.9783,23.1277,1070100.0],["2014-08-13",23.1541,23.321,22.9519,23.0047,937200.0],["2014-08-14",23.075,23.3298,22.9959,23.2507,1385200.0],["2014-08-15",23.3298,23.3649,22.8816,23.2946,1320500.0],["2014-08-18",23.4264,23.9888,23.3386,23.9273,1570000.0],["2014-08-19",23.9976,24.0679,23.7516,23.8219,1097800.0],["2014-08-20",23.734,24.024,23.567,24.0064,2033600.0],["2014-08-21",24.024,24.024,23.7604,23.9097,1682700.0],["2014-08-22",23.9537,24.0943,23.7955,23.9888,1417600.0],["2014-08-25",24.1558,24.6566,23.9888,24.6479,2334700.0],["2014-08-26",24.7533,24.7884,24.3403,24.516,1904300.0],["2014-08-27",24.5512,24.6215,24.3227,24.3842,1052700.0],["2014-08-28",24.3227,24.4633,24.1118,24.4018,820700.0],["2014-08-29",24.4106,25.0696,24.3842,24.9554,1760700.0],["2014-09-02",24.929,25.4475,24.9115,25.4387,2903700.0],["2014-09-03",25.4387,25.6672,25.2805,25.3069,2997100.0],["2014-09-04",25.2805,25.5617,25.1311,25.263,2450500.0],["2014-09-05",25.2366,25.4299,25.0345,25.1575,1422500.0],["2014-09-08",25.0696,25.1399,24.7972,24.9906,1243300.0],["2014-09-09",24.8588,24.9466,24.6742,24.8236,1386600.0],["2014-09-10",24.7884,24.8324,24.3491,24.5776,1309900.0],["2014-09-11",24.516,24.806,24.4106,24.7797,1095800.0],["2014-09-12",24.7885,24.806,24.4721,24.56,951000.0],["2014-09-15",24.516,24.8236,24.4194,24.5776,1050500.0],["2014-09-16",24.5424,24.7357,24.3842,24.6566,1824500.0],["2014-09-17",24.7533,24.7709,24.3667,24.4282,1310700.0],["2014-09-18",24.4457,24.5776,24.147,24.1558,1534100.0],["2014-09-19",24.2261,24.2349,23.7867,24.0152,2191200.0],["2014-09-22",23.9273,23.9888,23.4967,23.5583,1048900.0],["2014-09-23",23.4089,23.5407,23.2243,23.2243,1471000.0],["2014-09-24",23.2419,23.4528,23.0662,23.4001,882700.0],["2014-09-25",23.2859,23.3474,22.9607,23.075,1485300.0],["2014-09-26",23.0398,23.3737,23.0047,23.3474,1261500.0],["2014-09-29",23.1189,23.4264,23.031,23.3649,1244400.0],["2014-09-30",23.3298,23.4792,23.2331,23.3649,1814300.0],["2014-10-01",23.2946,23.7076,23.2946,23.4001,2787800.0],["2014-10-02",23.4616,23.8922,23.2946,23.7867,1390500.0],["2014-10-03",23.9449,24.3315,23.8482,24.0591,1941100.0],["2014-10-06",24.1206,24.2437,23.7955,23.8131,1621800.0],["2014-10-07",23.6988,23.6988,23.1804,23.1892,1296500.0],["2014-10-08",23.2068,23.4704,22.9695,23.4264,956900.0],["2014-10-09",23.3649,23.4352,22.8553,22.9344,1091000.0],["2014-10-10",22.9959,23.0838,22.5829,22.5829,1204600.0],["2014-10-13",22.5829,22.6795,22.0557,22.082,1352500.0],["2014-10-14",22.1787,22.9256,22.126,22.8201,1929200.0],["2014-10-15",22.4335,22.9344,22.0029,22.7235,1580800.0],["2014-10-16",22.3017,23.1453,22.205,23.1013,2086500.0],["2014-10-17",23.3122,23.321,22.8904,23.0662,1561700.0],["2014-10-20",22.9607,23.3913,22.9607,23.2683,965300.0],["2014-10-21",23.4792,23.8658,23.2683,23.7076,1216200.0],["2014-10-22",23.6988,24.0679,23.5231,23.5846,1269000.0],["2014-10-23",23.857,23.9976,23.5495,23.857,1203500.0],["2014-10-24",23.8043,23.9449,23.5583,23.9273,602800.0],["2014-10-27",23.7779,23.9976,23.6725,23.9713,771600.0],["2014-10-28",24.1558,24.4897,23.9625,24.4545,1090000.0],["2014-10-29",24.5512,24.5776,24.1206,24.2876,1509900.0],["2014-10-30",23.3298,23.857,22.7762,23.6022,3522200.0],["2014-10-31",23.9097,25.4387,23.7779,25.1048,3862500.0],["2014-11-03",25.0872,25.4651,24.8851,25.2981,1886500.0],["2014-11-04",25.2893,25.386,24.7445,24.7621,1238900.0],["2014-11-05",24.8763,25.3245,24.7972,25.2717,1543100.0],["2014-11-06",25.2542,25.5354,25.1224,25.4299,920400.0],["2014-11-07",25.4563,25.5969,25.1136,25.5881,1169100.0],["2014-11-10",25.6496,25.9747,25.4651,25.6847,1232300.0],["2014-11-11",25.6408,25.6759,25.3948,25.5881,719000.0],["2014-11-12",25.2717,25.7902,25.2717,25.7023,839600.0],["2014-11-13",25.7462,25.8693,25.4826,25.5441,653900.0],["2014-11-14",25.5881,25.7638,25.4036,25.4651,607800.0],["2014-11-17",25.3508,25.5178,25.1751,25.2805,831600.0],["2014-11-18",25.3333,25.6408,25.2278,25.4475,1274700.0],["2014-11-19",25.4387,25.4563,24.973,25.2366,1056700.0],["2014-11-20",25.0696,25.5178,25.0696,25.3245,968200.0],["2014-11-21",25.6144,25.632,25.2278,25.2981,980200.0],["2014-11-24",25.2717,25.7902,25.2629,25.4826,1671700.0],["2014-11-25",25.5617,25.5793,25.1136,25.263,1055100.0],["2014-11-26",25.263,25.4123,25.0696,25.3684,910200.0],["2014-11-28",25.4387,25.7199,25.2981,25.5266,621700.0],["2014-12-01",25.4475,25.755,25.2014,25.2454,1206400.0],["2014-12-02",25.2454,25.5969,25.2454,25.3596,828400.0],["2014-12-03",25.4035,26.0186,25.2454,25.9747,960600.0],["2014-12-04",26.0099,26.045,25.3596,25.4651,886200.0],["2014-12-05",25.5705,25.7638,25.4738,25.7023,814500.0],["2014-12-08",25.5969,25.755,25.2893,25.4475,900900.0],["2014-12-09",25.2542,25.9132,25.2542,25.8605,1600000.0],["2014-12-10",25.8429,25.8429,25.3508,25.386,978200.0],["2014-12-11",25.5529,25.7023,25.0696,25.096,902600.0],["2014-12-12",24.8763,25.1487,24.3842,24.437,2128600.0],["2014-12-15",24.6391,25.1311,24.147,24.1734,1393100.0],["2014-12-16",24.0767,24.2437,23.6461,23.6549,1890500.0],["2014-12-17",23.5143,24.1294,23.4967,24.0767,1617000.0],["2014-12-18",24.4458,24.5863,23.98,24.1734,1418100.0],["2014-12-19",24.2612,24.5776,24.1646,24.2612,2007800.0],["2014-12-22",24.3842,24.6215,24.1909,24.3403,1012300.0],["2014-12-23",24.5248,24.7357,24.27,24.56,940600.0],["2014-12-24",24.5951,24.6742,24.4458,24.5424,650900.0],["2014-12-26",24.6479,24.929,24.6479,24.7006,558800.0],["2014-12-29",24.7972,25.0696,24.6742,24.7972,1386200.0],["2014-12-30",24.7533,24.9466,24.6039,24.8148,832800.0],["2014-12-31",24.9027,25.1136,24.7006,24.7094,953500.0],["2015-01-02",24.7972,24.806,24.0152,24.4106,1125000.0],["2015-01-05",24.2173,24.4282,23.901,24.1118,1029100.0],["2015-01-06",24.1294,24.2964,23.4792,23.6813,1092600.0],["2015-01-07",23.9537,24.0328,23.6461,24.0152,958300.0],["2015-01-08",24.1734,24.4721,24.1206,24.27,1546600.0],["2015-01-09",24.3227,24.4194,23.8746,24.0679,1033200.0],["2015-01-12",24.0943,24.27,23.5319,23.6373,1135300.0],["2015-01-13",23.7779,24.0064,23.1277,23.4001,835100.0],["2015-01-14",23.0662,23.2683,22.8114,23.031,1060500.0],["2015-01-15",23.0398,23.2595,22.1787,22.2138,1595900.0],["2015-01-16",22.2402,22.5389,22.0732,22.5214,1446900.0],["2015-01-20",22.5829,22.8377,22.3896,22.5389,1832500.0],["2015-01-21",22.5741,23.1716,22.3984,23.1013,1626600.0],["2015-01-22",23.2419,23.7252,23.0838,23.6286,1453900.0],["2015-01-23",23.5407,23.7604,23.4352,23.7076,1045100.0],["2015-01-26",23.7604,23.98,23.611,23.9713,1090600.0],["2015-01-27",23.567,23.8834,23.4616,23.5846,818500.0],["2015-01-28",23.6988,23.7164,22.7059,22.785,1367300.0],["2015-01-29",22.9256,23.0662,22.618,23.031,1277500.0],["2015-01-30",22.9783,23.0838,22.618,22.6795,1674100.0],["2015-02-02",22.7235,23.1277,22.5653,23.1013,1755400.0],["2015-02-03",23.198,23.6285,23.1892,23.5934,1139800.0],["2015-02-04",22.8465,23.6022,22.4159,23.3562,1520700.0],["2015-02-05",23.5231,23.7428,23.2156,23.4352,2333800.0],["2015-02-06",23.6373,24.024,23.4616,23.7428,1635300.0],["2015-02-09",23.7428,23.9449,23.5495,23.7691,2617800.0],["2015-02-10",24.0064,24.0503,23.7164,24.0328,851200.0],["2015-02-11",24.0503,24.1646,23.7076,23.857,1358300.0],["2015-02-12",23.8922,24.0152,23.7428,23.8307,1204600.0],["2015-02-13",23.7955,23.9273,23.6813,23.9185,1087500.0],["2015-02-17",23.98,24.1821,23.8834,24.1031,1223700.0],["2015-02-18",24.024,24.1294,23.7867,23.9449,1672800.0],["2015-02-19",23.9537,24.0679,23.7779,23.9976,1652200.0],["2015-02-20",24.0328,24.1031,23.7252,24.0591,1715100.0],["2015-02-23",23.98,24.1558,23.8746,23.9361,1857000.0],["2015-02-24",23.9712,24.0767,23.6988,24.0415,1764200.0],["2015-02-25",24.0855,24.5248,23.9712,24.4721,1482000.0],["2015-02-26",21.1769,21.9414,20.1225,21.7745,15292600.0],["2015-02-27",21.7042,21.8096,21.3791,21.5987,5420500.0],["2015-03-02",21.6163,21.8184,21.5372,21.8096,2940700.0],["2015-03-03",21.8184,21.959,21.6339,21.9063,2912800.0],["2015-03-04",21.4581,21.5987,21.1154,21.1154,3140700.0],["2015-03-05",21.256,21.2824,20.8958,21.2209,2469500.0],["2015-03-06",21.1066,21.2824,20.8255,20.9397,3167700.0],["2015-03-09",20.9221,21.0891,20.6146,21.0715,2899400.0],["2015-03-10",20.8694,21.1594,20.7727,20.9309,3758900.0],["2015-03-11",21.0364,21.2912,20.8782,21.2209,4721100.0],["2015-03-12",21.3439,21.6515,21.2297,21.5021,2852700.0],["2015-03-13",21.4406,21.5812,21.2385,21.4581,1759800.0],["2015-03-16",21.546,22.0205,21.5109,21.7042,3479900.0],["2015-03-17",21.6602,21.7042,21.4581,21.6339,1919200.0],["2015-03-18",21.546,21.6163,21.3175,21.3615,3697200.0],["2015-03-19",21.256,21.6075,21.1154,21.2912,3031700.0],["2015-03-20",21.3878,21.5196,21.2824,21.4669,4397000.0],["2015-03-23",21.4406,21.6163,21.3615,21.3703,2942100.0],["2015-03-24",21.3439,21.4581,21.2385,21.256,4393100.0],["2015-03-25",21.3175,21.3527,20.764,20.7727,2623600.0],["2015-03-26",20.7288,21.2736,20.5531,21.2033,6108300.0],["2015-03-27",21.0979,21.8887,21.0979,21.7657,2932000.0],["2015-03-30",21.8008,22.0908,21.8008,21.959,2818900.0],["2015-03-31",21.9678,22.6356,21.9678,22.4599,4175400.0],["2015-04-01",22.4511,22.495,22.1963,22.3193,2915200.0],["2015-04-02",22.3544,22.5126,22.1963,22.4774,1809500.0],["2015-04-06",22.3984,22.9344,22.2841,22.7147,1993700.0],["2015-04-07",22.8113,22.8113,22.5302,22.5565,1634700.0],["2015-04-08",22.5302,22.8465,22.4247,22.8026,1156800.0],["2015-04-09",22.7586,23.0222,22.6005,22.6971,1113300.0],["2015-04-10",22.7059,22.8113,22.5565,22.7147,1138600.0],["2015-04-13",22.6532,22.6532,22.4335,22.4687,1097600.0],["2015-04-14",22.4159,22.5302,22.3017,22.4071,1084600.0],["2015-04-15",22.5302,22.662,22.4159,22.4862,1149300.0],["2015-04-16",22.5126,22.6005,22.3808,22.5126,829100.0],["2015-04-17",22.3632,22.618,22.0205,22.1611,2938400.0],["2015-04-20",22.3281,22.618,22.249,22.3984,1571100.0],["2015-04-21",22.4511,22.4862,22.3017,22.372,1955800.0],["2015-04-22",22.3808,22.5214,22.205,22.4247,2992600.0],["2015-04-23",22.4247,22.5477,22.3808,22.4774,1204200.0],["2015-04-24",22.6092,22.6268,22.3896,22.4774,1661100.0],["2015-04-27",22.5389,22.6268,22.1435,22.1875,2032200.0],["2015-04-28",22.126,22.2753,21.9414,21.9766,1963500.0],["2015-04-29",21.9414,22.2314,21.8975,22.1963,2699000.0],["2015-04-30",23.7164,24.4985,23.1013,23.7867,6481900.0],["2015-05-01",23.9976,24.5424,23.9976,24.437,2535400.0],["2015-05-04",24.4545,24.6918,24.3755,24.4633,2131600.0],["2015-05-05",24.3315,24.5512,24.2437,24.3052,2305200.0],["2015-05-06",24.4106,24.4633,24.0679,24.1997,1199500.0],["2015-05-07",23.6988,24.4018,23.3122,24.2788,1364400.0],["2015-05-08",24.5336,24.5424,24.0503,24.1734,1372100.0],["2015-05-11",24.1646,24.4194,24.0679,24.2261,1469500.0],["2015-05-12",24.1734,24.4985,24.0152,24.393,1363400.0],["2015-05-13",24.4282,24.7094,24.3403,24.4721,1682100.0],["2015-05-14",24.6039,24.6391,24.3667,24.4458,1378900.0],["2015-05-15",24.4458,24.6566,24.2524,24.6566,1367700.0],["2015-05-18",24.6566,25.0345,24.5863,24.973,1133200.0],["2015-05-19",25.0608,25.1751,24.973,25.0608,994700.0],["2015-05-20",25.1575,25.2366,24.8675,25.2102,1140600.0],["2015-05-21",25.0872,25.2805,24.9906,25.2366,942400.0],["2015-05-22",25.2805,25.386,25.2014,25.263,946600.0],["2015-05-26",25.2542,25.2542,24.7709,24.9027,1467100.0],["2015-05-27",25.0433,25.4035,24.8324,25.3596,1311500.0],["2015-05-28",25.3596,25.4826,25.1663,25.3157,1427900.0],["2015-05-29",25.2278,25.386,25.0433,25.1048,1567100.0],["2015-06-01",25.1487,25.3508,24.9818,25.3157,1008000.0],["2015-06-02",25.1575,25.4475,25.1048,25.3508,725000.0],["2015-06-03",25.4738,25.7638,25.2454,25.6935,1291300.0],["2015-06-04",25.4651,25.6232,25.3508,25.5002,1376900.0],["2015-06-05",25.5002,25.9923,25.4826,25.9308,1251700.0],["2015-06-08",25.9132,25.9308,25.509,25.5178,907600.0],["2015-06-09",25.6057,25.7902,25.4211,25.5881,687700.0],["2015-06-10",25.6408,25.8956,25.5705,25.7375,1446300.0],["2015-06-11",25.7902,25.8956,25.6584,25.8517,1391100.0],["2015-06-12",25.8253,25.9308,25.7023,25.8341,632700.0],["2015-06-15",25.6496,25.755,25.3333,25.7375,1089700.0],["2015-06-16",25.7902,25.922,25.6144,25.7375,1150500.0],["2015-06-17",25.8253,25.9747,25.7111,25.7902,1145000.0],["2015-06-18",25.8078,26.2207,25.8078,25.9923,1077000.0],["2015-06-19",26.0626,26.2735,25.9571,26.0889,1547800.0],["2015-06-22",26.2471,26.2471,25.8956,26.168,1129900.0],["2015-06-23",26.1856,26.458,26.1065,26.3877,911000.0],["2015-06-24",26.3965,26.5722,26.2383,26.3877,1329900.0],["2015-06-25",26.581,26.8007,26.4316,26.6513,1747200.0],["2015-06-26",26.7128,27.0819,26.581,27.0555,2662800.0],["2015-06-29",26.8358,26.9852,26.5283,26.5459,1427900.0],["2015-06-30",26.7304,26.7919,26.3877,26.581,1658600.0],["2015-07-01",26.7743,27.0643,26.6689,26.8886,2176000.0],["2015-07-02",27.0731,27.1961,26.5459,26.7216,1567800.0],["2015-07-06",26.4932,26.9413,26.4668,26.581,2975700.0],["2015-07-07",26.6953,26.9325,26.2998,26.8886,1986000.0],["2015-07-08",26.6337,26.8007,26.458,26.6777,3210400.0],["2015-07-09",27.0116,27.0116,26.3701,26.4316,2488900.0],["2015-07-10",26.5986,26.7392,26.3613,26.6513,1388400.0],["2015-07-13",26.871,27.0467,26.704,27.0292,1936600.0],["2015-07-14",26.9677,27.284,26.8095,27.1698,1729800.0],["2015-07-15",27.2225,27.3982,27.038,27.284,1274700.0],["2015-07-16",27.4685,27.53,27.3016,27.3894,849600.0],["2015-07-17",27.4597,27.5564,27.2313,27.3455,947500.0],["2015-07-20",27.4597,27.5564,27.3279,27.4685,792200.0],["2015-07-21",27.5037,27.6091,27.3631,27.4246,1101700.0],["2015-07-22",27.3982,27.5827,27.3103,27.407,2534400.0],["2015-07-23",27.5037,27.697,27.4597,27.5915,1312500.0],["2015-07-24",27.6443,27.6443,27.0467,27.1522,1351500.0],["2015-07-27",26.9764,27.1698,26.7743,27.0028,1691000.0],["2015-07-28",27.117,27.2137,26.8974,27.1258,2243100.0],["2015-07-29",27.1698,27.6179,27.1698,27.5652,2062600.0],["2015-07-30",27.3543,28.3384,27.1522,27.5388,3114300.0],["2015-07-31",27.6794,28.066,27.2488,27.6443,1893000.0],["2015-08-03",27.697,27.8464,27.3104,27.5564,1789900.0],["2015-08-04",27.6618,28.0836,27.6003,27.8727,1626600.0],["2015-08-05",27.9167,28.0748,27.7761,27.8991,1495900.0],["2015-08-06",27.8024,28.11,27.4422,27.6706,1012600.0],["2015-08-07",27.6267,27.7936,27.4509,27.6003,990800.0],["2015-08-10",27.82,27.9782,27.5476,27.8024,1177300.0],["2015-08-11",27.6443,27.6618,27.2928,27.6355,1027400.0],["2015-08-12",27.3982,27.6355,27.1522,27.3367,1850100.0],["2015-08-13",27.284,27.7409,27.2049,27.5564,916100.0],["2015-08-14",27.6267,27.8727,27.4509,27.7058,1103100.0],["2015-08-17",27.5652,27.7146,27.3806,27.6267,1182400.0],["2015-08-18",27.6003,27.7233,27.4158,27.4158,782200.0],["2015-08-19",27.3631,27.3631,26.994,27.0995,905600.0],["2015-08-20",26.8095,27.038,26.5107,26.7304,1242600.0],["2015-08-21",26.4141,26.5283,25.8868,25.8956,1857700.0],["2015-08-24",24.516,25.8956,23.4352,25.2102,2552400.0],["2015-08-25",25.9308,26.3174,25.0081,25.0257,2228400.0],["2015-08-26",25.5441,25.7023,25.1751,25.5441,2168400.0],["2015-08-27",25.7726,26.2823,25.7462,26.2295,1805500.0],["2015-08-28",26.1153,26.5019,26.1153,26.2998,1060500.0],["2015-08-31",26.2735,26.5986,26.1417,26.3526,1034600.0],["2015-09-01",25.8781,26.1417,25.755,25.8781,1429700.0],["2015-09-02",26.2032,26.4668,25.8956,26.4668,1363200.0],["2015-09-03",26.5634,27.0292,26.5547,26.6865,1868700.0],["2015-09-04",26.3965,27.0028,26.0714,26.1944,1644200.0],["2015-09-08",26.7304,26.871,26.3262,26.7919,1261400.0],["2015-09-09",26.9061,27.0819,26.4756,26.581,1398300.0],["2015-09-10",26.5898,26.871,26.4844,26.6689,1032800.0],["2015-09-11",26.5547,26.6777,26.2383,26.6337,1158200.0],["2015-09-14",26.6689,26.8095,26.4756,26.6777,978400.0],["2015-09-15",26.8886,26.8886,26.581,26.8007,1134000.0],["2015-09-16",26.8446,27.0292,26.4932,26.9501,1304100.0],["2015-09-17",26.8886,27.2752,26.8534,26.9413,1107600.0],["2015-09-18",26.5107,26.6689,26.2647,26.3086,1858000.0],["2015-09-21",26.5634,26.994,26.4844,26.8798,1957500.0],["2015-09-22",26.5195,26.6689,25.8868,26.2207,1577200.0],["2015-09-23",26.1329,26.2383,25.8517,25.9132,1132100.0],["2015-09-24",25.6672,25.7375,25.2542,25.632,1704100.0],["2015-09-25",25.8165,25.8693,25.5441,25.5969,1328800.0],["2015-09-28",25.3948,25.4299,24.7621,24.8324,1262500.0],["2015-09-29",24.9115,24.9378,24.437,24.5512,1856300.0],["2015-09-30",24.8148,24.9642,24.5073,24.9203,2766400.0],["2015-10-01",24.929,25.219,24.7182,24.9906,1498600.0],["2015-10-02",24.6918,25.1575,24.6303,25.1487,1692600.0],["2015-10-05",25.3332,26.335,25.2893,25.5529,1440600.0],["2015-10-06",25.5705,25.7023,25.263,25.4387,6120500.0],["2015-10-07",25.5441,25.6672,25.2278,25.3332,1860900.0],["2015-10-08",25.3245,25.5354,25.1751,25.386,1580200.0],["2015-10-09",25.3772,25.7287,24.9993,25.096,1247500.0],["2015-10-12",25.1048,25.219,24.9554,25.0081,714200.0],["2015-10-13",24.9818,25.1575,24.7709,24.7972,1060000.0],["2015-10-14",24.7709,24.85,24.3755,24.4194,1533900.0],["2015-10-15",24.4897,24.7006,24.3227,24.6654,1161300.0],["2015-10-16",24.7357,24.7357,24.3755,24.4282,1468000.0],["2015-10-19",24.3579,24.6215,24.2524,24.5688,1512700.0],["2015-10-20",24.6039,24.6566,24.3667,24.4721,1047300.0],["2015-10-21",24.6303,24.683,24.2173,24.2788,860400.0],["2015-10-22",24.4457,24.7621,24.3491,24.6918,1249400.0],["2015-10-23",24.5424,24.9027,24.4458,24.85,1471100.0],["2015-10-26",24.806,25.1048,24.7972,25.0872,1733000.0],["2015-10-27",25.0696,25.1224,24.683,24.7709,1604400.0],["2015-10-28",24.8587,25.922,24.7269,25.8956,2647000.0],["2015-10-29",25.7726,26.6425,25.5354,26.3086,1859000.0],["2015-10-30",26.2647,26.3174,24.3491,26.0186,1878000.0],["2015-11-02",26.0889,26.2735,25.8341,26.2383,1360200.0],["2015-11-03",26.2735,26.3526,26.1944,26.3086,1302700.0],["2015-11-04",26.3174,26.4404,26.0977,26.3965,1665500.0],["2015-11-05",26.4229,26.4756,26.1153,26.4404,1347300.0],["2015-11-06",26.3965,26.4844,26.2559,26.4316,1056600.0],["2015-11-09",26.3438,26.5107,25.9396,26.458,1405100.0],["2015-11-10",26.3701,26.7128,26.291,26.7128,1430000.0],["2015-11-11",26.6953,26.8007,26.5195,26.5371,1021300.0],["2015-11-12",26.2647,26.4229,26.0186,26.0274,1156200.0],["2015-11-13",25.9747,26.2208,25.2717,25.3069,1799900.0],["2015-11-16",25.3069,25.8517,25.2102,25.8341,1429200.0],["2015-11-17",25.9396,26.0538,25.7111,25.9308,1282200.0],["2015-11-18",26.0889,26.0889,25.5881,25.8781,1474800.0],["2015-11-19",25.8956,26.0362,25.6847,25.9044,1005600.0],["2015-11-20",26.0714,26.2383,25.8253,25.9835,909300.0],["2015-11-23",25.9483,26.335,25.6935,26.1768,903900.0],["2015-11-24",25.922,26.212,25.8341,26.1768,1187000.0],["2015-11-25",26.1153,26.2998,26.0889,26.1505,769000.0],["2015-11-27",26.1417,26.4756,26.0802,26.4229,476000.0],["2015-11-30",26.5371,26.5371,25.8253,25.9132,1979200.0],["2015-12-01",25.9659,26.2559,25.9044,26.0977,1435500.0],["2015-12-02",26.1153,26.2295,25.5002,25.5529,761500.0],["2015-12-03",25.7287,25.7287,24.9378,25.096,1721100.0],["2015-12-04",25.0872,25.5617,25.0872,25.509,1230400.0],["2015-12-07",25.4475,25.632,25.263,25.5969,1196900.0],["2015-12-08",25.4914,25.8517,25.3333,25.799,1311100.0],["2015-12-09",25.6759,25.9132,25.1575,25.1927,1209900.0],["2015-12-10",25.2542,25.2893,24.8675,25.1751,1184000.0],["2015-12-11",24.85,24.9642,24.6215,24.7269,906200.0],["2015-12-14",24.7006,25.0696,24.6742,24.9993,1194600.0],["2015-12-15",25.2102,25.4387,25.0521,25.0784,1366200.0],["2015-12-16",25.2278,25.386,24.7797,25.2454,1255400.0],["2015-12-17",25.2542,25.2981,24.5776,24.5951,1054500.0],["2015-12-18",24.4721,24.5863,23.8131,23.9976,3357800.0],["2015-12-21",24.0503,24.5248,23.7955,24.0328,1691300.0],["2015-12-22",24.1118,25.4475,24.0679,25.342,2217100.0],["2015-12-23",25.509,26.0362,25.4475,25.8868,1578200.0],["2015-12-24",25.8078,26.1417,25.7462,25.9132,552900.0],["2015-12-28",25.7814,26.0889,25.6847,26.0889,1141800.0],["2015-12-29",26.212,26.458,26.1065,26.3877,1070800.0],["2015-12-30",26.3613,26.5898,26.1065,26.1505,931500.0],["2015-12-31",26.1505,26.5107,25.9659,26.0362,1182500.0],["2016-01-04",25.7199,25.9132,25.1399,25.342,2449200.0],["2016-01-05",25.3245,25.6935,24.9466,25.1487,1171100.0],["2016-01-06",24.6479,25.0872,24.6303,24.9642,1691500.0],["2016-01-07",24.4194,24.85,24.2085,24.7709,2904000.0],["2016-01-08",25.0081,25.219,23.7779,23.8219,1951000.0],["2016-01-11",23.9097,24.0415,23.2507,23.488,1889400.0],["2016-01-12",23.7428,24.0591,23.321,23.7428,1825400.0],["2016-01-13",23.7867,23.8043,22.2402,22.3017,2225600.0],["2016-01-14",22.3017,22.908,22.2138,22.6883,2534800.0],["2016-01-15",22.3105,22.8289,21.9766,22.8113,2706200.0],["2016-01-19",23.0222,23.1628,22.3281,22.618,1997900.0],["2016-01-20",22.3896,23.1189,21.9766,22.8992,1951800.0],["2016-01-21",22.9344,23.4264,22.7586,23.1453,2611700.0],["2016-01-22",23.4528,23.6988,23.0135,23.5231,1649800.0],["2016-01-25",23.4792,23.6373,22.4247,22.8992,1543500.0],["2016-01-26",23.0662,23.5583,22.9519,23.5407,1358600.0],["2016-01-27",23.4264,23.4792,22.8113,22.9783,1242900.0],["2016-01-28",23.2331,23.2859,22.8201,23.2507,1301400.0],["2016-01-29",23.2859,24.0855,23.2859,24.0767,1870400.0],["2016-02-01",23.9273,24.147,23.611,24.024,1520500.0],["2016-02-02",23.8219,24.1734,23.5055,23.5319,1149700.0],["2016-02-03",23.6725,24.0943,22.8377,23.3386,1500000.0],["2016-02-04",23.2068,23.3298,22.7059,23.198,1695000.0],["2016-02-05",23.154,23.154,22.1084,22.1611,1511400.0],["2016-02-08",21.8096,21.9678,21.4757,21.8975,1490200.0],["2016-02-09",21.6427,21.8711,21.2472,21.256,1981700.0],["2016-02-10",21.4493,21.9766,21.1857,21.5636,1566800.0],["2016-02-11",21.256,21.9414,21.0451,21.4493,2057000.0],["2016-02-12",21.7217,23.1101,21.4669,21.9942,1182200.0],["2016-02-16",22.4159,22.6883,22.0908,22.5565,981600.0],["2016-02-17",22.7674,22.9607,22.495,22.8641,1146600.0],["2016-02-18",22.8289,23.2507,22.6444,22.7938,991600.0],["2016-02-19",22.7147,23.1365,22.5653,23.1189,845800.0],["2016-02-22",23.3034,23.5319,22.6444,22.8465,2348200.0],["2016-02-23",22.7938,23.321,22.6356,22.9959,2170900.0],["2016-02-24",22.6532,22.8816,21.8184,22.7938,3256400.0],["2016-02-25",24.1206,24.4809,23.321,24.3842,3684000.0],["2016-02-26",24.6215,24.7797,24.0415,24.7445,1680100.0],["2016-02-29",25.3772,25.4826,24.1382,24.2524,2891900.0],["2016-03-01",24.4194,25.0872,24.3052,25.0784,2108700.0],["2016-03-02",25.2717,25.4563,24.8851,25.4475,3231600.0],["2016-03-03",25.3508,25.8517,25.1136,25.8429,1627900.0],["2016-03-04",25.9923,26.4932,25.8429,26.3877,2550500.0],["2016-03-07",26.3262,26.7743,26.0099,26.748,1615100.0],["2016-03-08",26.6865,26.9061,26.4932,26.7216,2496400.0],["2016-03-09",26.9764,27.0292,26.5986,26.7304,1403200.0],["2016-03-10",26.7831,26.9589,26.3262,26.8007,1247700.0],["2016-03-11",27.0204,27.3982,26.8534,27.3719,1724400.0],["2016-03-14",27.4158,27.5037,27.0643,27.0907,2221500.0],["2016-03-15",26.168,27.1083,26.168,26.7919,1936200.0],["2016-03-16",26.8271,27.0995,26.5986,27.0731,1509400.0],["2016-03-17",27.0028,27.2401,26.8359,27.1961,1365800.0],["2016-03-18",27.0643,27.4509,26.6074,27.0907,2537500.0],["2016-03-21",27.0116,27.2049,26.5986,27.1258,1722200.0],["2016-03-22",26.9237,27.3367,26.8007,27.0731,1653200.0],["2016-03-23",27.0028,27.0731,26.5195,26.5459,3080300.0],["2016-03-24",26.3526,26.5107,26.2032,26.4668,2074900.0],["2016-03-28",26.6865,27.0995,26.5459,26.8974,1659800.0],["2016-03-29",26.9061,27.1785,26.7128,27.1522,2404100.0],["2016-03-30",27.2401,27.4246,27.0555,27.3455,2040600.0],["2016-03-31",27.3455,28.2242,27.3103,28.0573,2791200.0],["2016-04-01",27.8991,28.2681,27.8112,28.2594,3572800.0],["2016-04-04",28.2418,28.4263,27.8903,28.3736,2347300.0],["2016-04-05",28.6021,28.6021,27.6706,27.6794,2410600.0],["2016-04-06",27.6618,27.8288,27.3103,27.8024,1964900.0],["2016-04-07",27.7409,27.7585,27.2576,27.5652,2154200.0],["2016-04-08",27.7146,27.9079,27.4685,27.8024,1846400.0],["2016-04-11",28.0485,28.1188,27.5564,27.5564,1950700.0],["2016-04-12",27.7409,28.4703,27.5564,28.3736,2044200.0],["2016-04-13",28.5581,29.1996,28.3736,29.1732,1702100.0],["2016-04-14",29.2611,29.349,28.9887,29.059,1323500.0],["2016-04-15",29.0853,29.305,29.0414,29.1732,1242100.0],["2016-04-18",29.0326,29.3929,28.9799,29.182,1128100.0],["2016-04-19",29.4368,29.5423,29.1644,29.305,1256000.0],["2016-04-20",29.2699,29.5599,28.9711,29.4808,1032700.0],["2016-04-21",29.5599,29.7356,29.4017,29.4456,1381100.0],["2016-04-22",29.4456,29.6126,29.2084,29.2259,2465100.0],["2016-04-25",29.2962,29.3665,28.9887,29.0678,2209400.0],["2016-04-26",29.2699,29.9289,29.1644,29.8323,1957800.0],["2016-04-27",29.8235,30.1047,29.718,30.0168,2169400.0],["2016-04-28",29.8059,30.0607,28.769,28.9008,2962100.0],["2016-04-29",28.9272,29.0766,27.653,28.1627,3832500.0],["2016-05-02",28.1627,28.5318,27.8727,28.523,3468500.0],["2016-05-03",28.2681,28.6284,28.1012,28.5581,2149100.0],["2016-05-04",28.3297,28.7427,28.3297,28.5054,1788100.0],["2016-05-05",28.5757,28.769,28.3736,28.4175,1903500.0],["2016-05-06",28.2594,28.6284,28.1188,28.5669,917900.0],["2016-05-09",28.4703,28.8832,28.4263,28.6548,1778500.0],["2016-05-10",28.8129,29.1205,28.6724,28.9975,2214400.0],["2016-05-11",29.0414,29.1644,28.5669,28.6196,1591300.0],["2016-05-12",28.6724,29.1996,28.6548,28.9975,2038100.0],["2016-05-13",28.9711,28.9799,28.3297,28.3824,1382300.0],["2016-05-16",28.4878,29.0414,28.4878,28.7427,2231000.0],["2016-05-17",28.6021,28.9272,28.066,28.2769,1888700.0],["2016-05-18",28.1715,28.2681,27.9342,28.11,1584700.0],["2016-05-19",27.8552,27.9079,27.4422,27.6443,5400400.0],["2016-05-20",27.697,27.8464,27.4509,27.6091,61585900.0],["2016-05-23",27.7761,28.3384,27.5125,28.0309,3926500.0],["2016-05-24",28.1276,28.5669,28.1276,28.3472,2445300.0],["2016-05-25",28.3472,28.9975,28.2506,28.936,2597100.0],["2016-05-26",28.0133,29.2084,28.0133,28.769,2363100.0],["2016-05-27",28.9184,29.1644,28.6284,29.1644,1863400.0],["2016-05-31",29.2611,29.4193,28.892,29.059,1500500.0],["2016-06-01",28.8042,29.1644,28.5318,28.7251,1559400.0],["2016-06-02",28.5493,29.0766,28.5493,29.0766,1977700.0],["2016-06-03",28.8657,28.9711,28.5405,28.936,1298300.0],["2016-06-06",28.9096,28.9096,28.5142,28.5581,2153400.0],["2016-06-07",28.5318,29.2084,28.5318,29.0414,2553800.0],["2016-06-08",29.0063,29.182,28.9184,29.182,1660000.0],["2016-06-09",29.0151,29.2787,28.9799,29.0941,2161400.0],["2016-06-10",28.4703,28.7339,28.2594,28.3209,1471800.0],["2016-06-13",28.3121,28.5142,28.1188,28.2418,1589900.0],["2016-06-14",28.1627,28.3472,28.0397,28.2242,1349700.0],["2016-06-15",28.2857,28.7778,28.2154,28.5054,1597100.0],["2016-06-16",28.3472,28.7778,28.1627,28.5757,1264100.0],["2016-06-17",28.5757,28.7866,28.356,28.6284,1995900.0],["2016-06-20",28.9184,29.1996,28.8657,28.9008,1723900.0],["2016-06-21",28.9272,29.1996,28.6108,28.7954,1448900.0],["2016-06-22",28.7778,29.1996,28.6108,28.8569,1644200.0],["2016-06-23",29.1908,29.5423,29.0414,29.5335,2146700.0],["2016-06-24",28.1803,28.3472,27.2576,27.2752,5765100.0],["2016-06-27",27.1346,27.1785,25.8078,25.9396,4436600.0],["2016-06-28",26.3086,26.9589,26.0802,26.7304,2083700.0],["2016-06-29",27.0731,27.7233,26.8358,27.5476,2026100.0],["2016-06-30",27.697,28.6548,27.407,27.8552,2499000.0],["2016-07-01",27.8552,28.2506,27.6706,28.2242,2093900.0],["2016-07-05",28.1012,28.1627,27.3982,27.7585,2484000.0],["2016-07-06",27.6618,28.0748,27.6003,27.9079,3830700.0],["2016-07-07",28.1188,28.1451,27.7936,28.0924,1393200.0],["2016-07-08",28.4615,29.1381,28.2066,29.0766,2379000.0],["2016-07-11",29.7795,29.8323,29.3665,29.5862,3117100.0],["2016-07-12",29.7444,29.8938,29.3226,29.3402,1505300.0],["2016-07-13",29.3929,29.5599,29.0502,29.1381,1402200.0],["2016-07-14",29.4193,29.4632,29.1732,29.349,1517300.0],["2016-07-15",29.4632,29.5071,28.9887,29.0678,1488400.0],["2016-07-18",29.0238,29.1644,28.6811,28.7075,1911800.0],["2016-07-19",28.6811,28.9184,28.4439,28.5845,2067200.0],["2016-07-20",28.7075,28.9448,28.5669,28.9008,853400.0],["2016-07-21",28.9008,29.1732,28.8042,28.9799,1852400.0],["2016-07-22",29.0238,29.3402,28.9887,29.2962,1079100.0],["2016-07-25",29.2084,29.6477,29.2084,29.5423,1373400.0],["2016-07-26",29.6301,29.7707,29.5071,29.7356,1826000.0],["2016-07-27",29.7971,30.0871,29.7356,29.9992,2032200.0],["2016-07-28",29.7004,29.7883,28.5142,29.5423,2385600.0],["2016-07-29",29.5774,30.3243,29.5511,30.2189,2493800.0],["2016-08-01",30.2277,30.3683,30.0959,30.298,1917300.0],["2016-08-02",30.2804,30.4474,30.0959,30.3155,2853500.0],["2016-08-03",30.3683,30.6319,30.2452,30.6319,2007400.0],["2016-08-04",30.6846,30.8252,30.3946,30.4649,2352900.0],["2016-08-05",30.6055,31.0097,30.5352,30.9219,1512600.0],["2016-08-08",31.0449,31.203,30.5967,30.6846,1613900.0],["2016-08-09",30.6758,30.8603,30.4474,30.5001,1477000.0],["2016-08-10",30.6055,30.7637,30.4825,30.711,2156700.0],["2016-08-11",30.8867,31.1152,30.4737,30.4825,1137500.0],["2016-08-12",30.4825,31.0449,30.2716,30.4474,1255200.0],["2016-08-15",30.588,31.0888,30.588,31.0625,1471900.0],["2016-08-16",30.9922,31.1591,30.8164,30.9043,1028100.0],["2016-08-17",30.7988,31.1591,30.7988,31.1064,1906800.0],["2016-08-18",31.0449,31.1591,30.8779,31.1591,1048300.0],["2016-08-19",31.0976,31.37,30.9746,31.3436,1288500.0],["2016-08-22",31.3436,31.37,31.0976,31.2821,1268000.0],["2016-08-23",31.4227,31.493,31.2909,31.4491,833600.0],["2016-08-24",31.4667,31.5985,31.3436,31.5282,1153900.0],["2016-08-25",31.4315,31.6248,31.3261,31.5106,1019300.0],["2016-08-26",31.6248,31.7478,31.1767,31.3612,1299800.0],["2016-08-29",31.4052,31.7566,31.3788,31.616,1067500.0],["2016-08-30",31.5897,31.8445,31.5809,31.8357,1220700.0],["2016-08-31",31.8709,31.9412,31.5106,31.7127,1595900.0],["2016-09-01",31.5457,31.6776,31.1943,31.247,1805600.0],["2016-09-02",31.37,31.537,31.1943,31.4491,1312000.0],["2016-09-06",31.5018,31.6951,31.2997,31.6688,1605900.0],["2016-09-07",31.6863,31.8709,31.616,31.8269,990900.0],["2016-09-08",31.7918,31.8972,31.3964,31.3964,1867500.0],["2016-09-09",31.0888,31.2821,30.6758,30.6758,2183500.0],["2016-09-12",30.6231,31.1679,30.4825,31.1327,1750300.0],["2016-09-13",30.7461,31.1855,29.9026,30.9131,1951100.0],["2016-09-14",30.9219,31.2558,30.8428,31.1327,1681200.0],["2016-09-15",31.0624,31.5106,30.7637,31.3612,1641200.0],["2016-09-16",30.9658,31.2294,30.7022,31.1591,2794600.0],["2016-09-19",31.2294,31.616,31.203,31.2997,1741300.0],["2016-09-20",31.4315,31.5545,30.9922,31.0097,1828500.0],["2016-09-21",31.124,31.2646,30.7901,31.1064,2155600.0],["2016-09-22",31.2997,31.5106,31.0624,31.4051,2363800.0],["2016-09-23",31.3436,31.4227,31.1415,31.3524,1561300.0],["2016-09-26",31.2558,31.3261,30.7988,31.0185,1561700.0],["2016-09-27",30.9746,31.1415,30.8164,31.1152,1860400.0],["2016-09-28",31.2118,31.247,30.9658,31.2118,3639300.0],["2016-09-29",31.1415,31.37,30.9219,30.9658,2625000.0],["2016-09-30",31.1591,31.2821,30.9306,31.1591,1916400.0],["2016-10-03",31.0273,31.2646,30.8955,30.9394,1164700.0],["2016-10-04",30.9043,30.9658,29.9904,30.0431,3213500.0],["2016-10-05",30.3155,30.3507,29.4632,29.5423,4852300.0],["2016-10-06",29.3929,29.9113,28.8393,29.2084,2972000.0],["2016-10-07",29.2172,29.3665,29.0151,29.1732,2151400.0],["2016-10-10",29.3929,29.7092,29.3929,29.4808,1985000.0],["2016-10-11",29.4281,29.5686,28.9975,29.0941,1543100.0],["2016-10-12",29.1293,29.4983,28.9887,29.2699,1447600.0],["2016-10-13",28.9711,29.1205,28.9096,28.9623,1707900.0],["2016-10-14",29.1293,29.305,28.8217,28.8569,1820200.0],["2016-10-17",28.8042,29.1117,28.6987,29.0238,1588900.0],["2016-10-18",29.349,29.5159,28.8393,28.936,1970300.0],["2016-10-19",28.5318,29.0853,28.5318,28.9448,1255700.0],["2016-10-20",28.8745,29.0678,28.7954,28.9799,1679100.0],["2016-10-21",28.7778,28.9008,28.5405,28.8832,1336700.0],["2016-10-24",29.0238,29.2259,28.9887,29.0414,1385700.0],["2016-10-25",28.9623,29.349,28.7778,28.9711,1233900.0],["2016-10-26",28.8481,29.349,28.769,29.2259,2457500.0],["2016-10-27",27.0467,28.5318,25.9835,27.9606,8544300.0],["2016-10-28",28.066,28.3297,27.9167,28.2242,3145200.0],["2016-10-31",28.3384,28.6811,28.0485,28.3648,2491200.0],["2016-11-01",28.4175,28.5318,27.8903,28.0924,2173900.0],["2016-11-02",28.0924,28.1715,27.7233,27.943,2012200.0],["2016-11-03",27.9518,28.6284,27.3103,27.407,2132000.0],["2016-11-04",27.5476,27.9342,27.4246,27.5828,1910300.0],["2016-11-07",28.0924,28.8569,27.7936,27.9342,1970000.0],["2016-11-08",27.8112,28.1451,27.6179,28.066,1588900.0],["2016-11-09",27.6003,28.233,27.2225,28.1978,1926000.0],["2016-11-10",28.3121,28.6196,27.8991,28.0045,2167800.0],["2016-11-11",27.9254,28.356,27.8815,28.2945,1748800.0],["2016-11-14",28.3824,28.7778,28.2945,28.5757,2007400.0],["2016-11-15",28.6811,28.9184,28.5405,28.9096,1465900.0],["2016-11-16",28.9008,29.2699,28.7427,29.0326,1976000.0],["2016-11-17",28.9711,29.1644,28.6196,28.7075,1312300.0],["2016-11-18",28.6196,28.6636,28.2418,28.3384,1777900.0],["2016-11-21",28.3648,28.7602,28.3121,28.7163,1427300.0],["2016-11-22",28.8217,29.2962,28.7514,29.1908,1492500.0],["2016-11-23",29.1732,29.472,29.0414,29.2523,1039500.0],["2016-11-25",29.2962,29.4544,29.1469,29.3841,385900.0],["2016-11-28",29.3138,29.3577,28.9184,29.2347,1192100.0],["2016-11-29",29.3402,29.5159,28.9623,29.0063,1705900.0],["2016-11-30",29.0151,29.2435,28.8305,28.8481,1653400.0],["2016-12-01",28.8569,29.2172,28.5318,28.6372,2338300.0],["2016-12-02",28.6372,28.9184,28.2066,28.3297,2139300.0],["2016-12-05",28.5757,28.9623,28.4351,28.7075,1856200.0],["2016-12-06",28.7163,29.1381,28.5318,29.0414,1325200.0],["2016-12-07",29.0678,29.7004,28.9096,29.5247,4860400.0],["2016-12-08",29.5335,29.8586,29.3665,29.5774,1821100.0],["2016-12-09",29.595,30.1398,29.4456,30.131,1584600.0],["2016-12-12",29.9641,29.9904,29.0502,29.2347,1973500.0],["2016-12-13",29.2875,29.6653,28.9272,29.3138,1839200.0],["2016-12-14",29.3314,29.3578,28.4439,28.4703,2473900.0],["2016-12-15",28.4615,28.7514,28.1803,28.6196,2817800.0],["2016-12-16",28.7075,28.9096,28.3912,28.4966,2430300.0],["2016-12-19",28.4703,28.8393,27.9255,28.11,1868300.0],["2016-12-20",28.1012,28.3912,27.9342,28.1363,1748300.0],["2016-12-21",28.0748,28.5493,28.0309,28.4439,1684300.0],["2016-12-22",28.2857,28.4703,27.0555,27.1873,2452200.0],["2016-12-23",27.2488,27.4509,27.0643,27.1785,1620100.0],["2016-12-27",27.2752,27.6179,27.2752,27.53,954300.0],["2016-12-28",27.6267,27.6355,27.0731,27.1346,1408600.0],["2016-12-29",27.1698,27.3191,27.038,27.1346,796000.0],["2016-12-30",27.2313,27.4509,26.8358,26.9325,1142900.0],["2017-01-03",27.2313,27.5564,26.9852,27.2664,1838300.0],["2017-01-04",27.3104,27.4949,27.2225,27.4509,2265800.0],["2017-01-05",27.3719,27.5388,27.0731,27.4685,2371300.0],["2017-01-06",27.4685,28.0924,27.1785,27.8288,2559200.0],["2017-01-09",27.82,27.8639,27.3806,27.407,2029900.0],["2017-01-10",27.3367,27.697,27.3367,27.4685,1482500.0],["2017-01-11",27.407,27.5652,27.2225,27.3982,2135400.0],["2017-01-12",27.3543,27.8552,27.2576,27.8024,1669600.0],["2017-01-13",27.8991,27.9957,27.6179,27.943,1177100.0],["2017-01-17",27.8376,27.9518,27.6355,27.7673,1652800.0],["2017-01-18",27.7849,28.0045,27.5915,28.0045,1354500.0],["2017-01-19",28.0573,28.11,27.574,27.6618,3889900.0],["2017-01-20",27.82,28.0045,27.574,27.7849,1916500.0],["2017-01-23",27.7146,28.0573,27.5827,27.82,1740400.0],["2017-01-24",27.9694,28.0133,27.6443,27.6618,2996600.0],["2017-01-25",27.82,28.0309,27.6794,27.7761,2180300.0],["2017-01-26",27.82,27.987,27.5828,27.7585,1580200.0],["2017-01-27",27.7497,27.8288,27.4509,27.6531,1675500.0],["2017-01-30",27.6091,27.9958,27.2752,27.987,2563600.0],["2017-01-31",27.9167,28.0485,27.697,28.0397,2489900.0],["2017-02-01",28.0397,28.2681,27.6531,27.8552,2051900.0],["2017-02-02",27.8024,27.8991,27.6443,27.8903,1184100.0],["2017-02-03",27.8727,28.1891,27.7761,28.0836,1807500.0],["2017-02-06",28.0133,28.1012,27.6179,27.6618,2595200.0],["2017-02-07",27.7849,27.8024,27.0028,27.1434,2365700.0],["2017-02-08",27.1434,27.2313,26.871,26.9237,1946000.0],["2017-02-09",26.9149,27.4509,26.8974,27.4509,2316000.0],["2017-02-10",27.4685,27.5476,27.3191,27.4158,1463200.0],["2017-02-13",27.4597,27.574,27.3719,27.5476,1516900.0],["2017-02-14",27.574,27.82,27.2664,27.82,1608500.0],["2017-02-15",27.6882,28.1715,27.5652,28.0485,1627100.0],["2017-02-16",28.0397,28.1803,27.8991,28.1012,2379300.0],["2017-02-17",28.0133,28.11,27.7761,28.066,2292400.0],["2017-02-21",28.2418,28.9096,28.1979,28.8481,3138300.0],["2017-02-22",28.7602,29.1469,28.523,29.0414,4378400.0],["2017-02-23",28.1188,28.2066,27.3191,27.7497,6674400.0],["2017-02-24",27.7321,28.066,27.5915,28.0133,5093100.0],["2017-02-27",28.0485,28.1188,27.7146,27.7585,3728400.0],["2017-02-28",27.6618,27.943,27.407,27.7497,4050800.0],["2017-03-01",28.0309,28.3824,27.8815,28.3472,2344500.0],["2017-03-02",28.2418,28.3736,27.7058,27.7321,3171700.0],["2017-03-03",27.7585,27.8815,27.6091,27.8639,3160000.0],["2017-03-06",27.7497,27.8991,27.5037,27.5125,2783100.0],["2017-03-07",27.4949,27.5915,27.0907,27.1434,2234600.0],["2017-03-08",27.1698,27.4685,26.9677,26.9764,2129100.0],["2017-03-09",26.9149,27.0292,26.6865,26.748,2752300.0],["2017-03-10",26.9589,26.9677,26.3174,26.3613,4782200.0],["2017-03-13",26.3613,26.5898,26.2998,26.5634,2380800.0],["2017-03-14",25.9044,26.5634,25.9044,26.4932,1629700.0],["2017-03-15",26.5195,26.6337,26.3262,26.5195,2559900.0],["2017-03-16",26.5634,26.8359,26.5547,26.7216,2102400.0],["2017-03-17",26.8798,26.9501,26.4844,26.6337,3093800.0],["2017-03-20",26.6337,26.7128,26.335,26.3526,1364200.0],["2017-03-21",26.4756,26.6074,26.045,26.0538,2304400.0],["2017-03-22",26.1153,26.2032,25.8868,26.0714,1926400.0],["2017-03-23",26.0977,26.1944,25.922,25.9571,2160000.0],["2017-03-24",25.9571,26.0977,25.7111,25.8253,1853900.0],["2017-03-27",25.6408,25.8781,25.509,25.8253,4330500.0],["2017-03-28",25.7199,26.0538,25.5617,26.0274,3832100.0],["2017-03-29",26.0186,26.2032,25.9484,26.0538,1781000.0],["2017-03-30",25.9747,26.2647,25.9396,26.0099,1613400.0],["2017-03-31",26.0274,26.1768,25.6935,25.7199,3239200.0],["2017-04-03",25.6056,25.8253,25.1311,25.219,2959900.0],["2017-04-04",25.2102,25.2893,24.85,24.9115,3092300.0],["2017-04-05",25.0433,25.219,24.5073,24.56,3036000.0],["2017-04-06",24.6391,24.8148,24.4985,24.7006,3351600.0],["2017-04-07",24.683,24.7445,24.4721,24.6566,2547100.0],["2017-04-10",24.6391,24.9906,24.6215,24.8763,2348800.0],["2017-04-11",24.8412,25.1487,24.7972,25.1487,2416800.0],["2017-04-12",25.0433,25.1487,24.6391,24.7269,2889500.0],["2017-04-13",24.7006,24.9027,24.5424,24.5512,1643200.0],["2017-04-17",24.5951,24.806,24.5073,24.6742,1537500.0],["2017-04-18",24.5863,24.8587,24.5688,24.7972,1536000.0],["2017-04-19",24.8939,25.1311,24.8324,25.0345,1404800.0],["2017-04-20",25.0784,25.5002,25.0784,25.4651,1954200.0],["2017-04-21",25.4475,25.5002,25.3069,25.4914,1594200.0],["2017-04-24",25.7462,25.9396,25.4651,25.8605,2980700.0],["2017-04-25",25.9835,26.2032,25.8605,26.1592,2656600.0],["2017-04-26",26.1856,26.8183,26.1329,26.5283,4891000.0],["2017-04-27",27.8551,28.5318,27.2313,27.407,4552800.0],["2017-04-28",27.5125,27.9255,27.3367,27.4509,3272400.0],["2017-05-01",27.7146,28.0045,27.5476,27.6267,3003600.0],["2017-05-02",27.6443,27.9079,27.4949,27.6443,2100200.0],["2017-05-03",27.53,27.6443,27.2137,27.4158,1900400.0],["2017-05-04",27.5037,27.5037,27.1522,27.284,1741400.0],["2017-05-05",27.4685,27.7761,27.4422,27.697,1823600.0],["2017-05-08",27.7673,27.8112,27.4685,27.6091,1529500.0],["2017-05-09",27.6091,27.8815,27.5476,27.6003,1806700.0],["2017-05-10",27.5564,27.6443,27.3631,27.4949,1256300.0],["2017-05-11",27.3631,27.4158,27.0467,27.2664,1098500.0],["2017-05-12",27.1785,27.4685,27.0204,27.2576,1307400.0],["2017-05-15",27.3543,27.6706,27.2313,27.3894,984400.0],["2017-05-16",27.5476,27.5476,27.1785,27.2225,1350000.0],["2017-05-17",27.0028,27.2049,26.9237,27.0028,1844700.0],["2017-05-18",27.0028,27.5652,26.8974,27.1258,1833700.0],["2017-05-19",27.161,27.3719,27.0292,27.284,1521700.0],["2017-05-22",27.3543,28.0924,27.3543,27.6355,1353800.0],["2017-05-23",27.7058,27.7058,27.3719,27.4773,1914100.0],["2017-05-24",27.5125,27.5476,27.3191,27.4685,1160000.0],["2017-05-25",27.5652,27.7761,27.4158,27.6882,1211900.0],["2017-05-26",27.7058,27.7585,27.53,27.7233,2154300.0],["2017-05-30",27.6706,27.7761,27.4334,27.5476,1378700.0],["2017-05-31",27.6003,27.7233,27.3543,27.6706,1624800.0],["2017-06-01",27.7497,28.4703,27.4597,28.4175,2145000.0],["2017-06-02",28.4,28.5054,28.2506,28.4087,1046900.0],["2017-06-05",28.479,28.5581,28.2066,28.4175,913900.0],["2017-06-06",28.233,28.3209,27.8727,28.0309,1270300.0],["2017-06-07",28.1012,28.11,27.943,27.9958,1214700.0],["2017-06-08",27.7233,28.0748,27.6618,27.697,1363000.0],["2017-06-09",27.6882,28.1012,27.574,28.0924,1296500.0],["2017-06-12",27.9957,28.4351,27.9694,28.4263,1871500.0],["2017-06-13",28.4703,28.6987,28.2418,28.6899,1813800.0],["2017-06-14",28.7075,28.769,28.3297,28.5669,1649700.0],["2017-06-15",28.4615,28.646,28.2418,28.5669,1410200.0],["2017-06-16",28.2066,28.5845,28.1451,28.4966,2692400.0],["2017-06-19",28.5845,28.9272,28.3472,28.9096,1361500.0],["2017-06-20",28.9008,28.9008,28.4263,28.4615,1817500.0],["2017-06-21",28.523,28.6636,28.1627,28.2066,1507000.0],["2017-06-22",28.1451,28.2681,28.0748,28.2154,1868800.0],["2017-06-23",28.2418,28.3999,28.1012,28.356,6448100.0],["2017-06-26",28.4175,28.7954,28.3209,28.7075,991600.0],["2017-06-27",28.6548,28.892,28.4175,28.4263,1381800.0],["2017-06-28",28.5493,28.7602,28.233,28.4615,1257500.0],["2017-06-29",28.479,28.7163,28.233,28.6899,1356400.0],["2017-06-30",28.6372,29.0766,28.5581,28.9535,1724400.0],["2017-07-03",29.1732,29.3841,29.0766,29.2699,715000.0],["2017-07-05",29.2523,29.4105,28.4615,28.5142,2379400.0],["2017-07-06",28.4527,28.5493,27.53,27.5828,2205300.0],["2017-07-07",27.5828,28.3648,27.3894,27.6706,2435800.0],["2017-07-10",27.6531,27.9342,27.5915,27.8815,1498100.0],["2017-07-11",27.9167,28.1803,27.8288,28.066,1276200.0],["2017-07-12",28.2242,28.4615,28.0924,28.1978,1438100.0],["2017-07-13",28.2681,28.4175,28.1803,28.4087,1754000.0],["2017-07-14",28.4527,28.7514,28.3736,28.5933,1730200.0],["2017-07-17",28.6021,29.2435,28.5933,29.1732,1459400.0],["2017-07-18",29.1293,29.1381,28.813,29.0414,1439000.0],["2017-07-19",28.9887,29.3929,28.9184,29.3402,1234800.0],["2017-07-20",29.4368,29.5774,29.0853,29.3665,1950400.0],["2017-07-21",29.2523,29.5159,29.2435,29.4368,2139000.0],["2017-07-24",29.4368,29.4368,28.9975,29.0063,1557900.0],["2017-07-25",28.7954,28.9975,28.2242,28.9096,1966400.0],["2017-07-26",28.9096,28.9887,28.6899,28.8569,1886800.0],["2017-07-27",28.9975,29.8147,28.5669,29.7971,2805700.0],["2017-07-28",29.7532,30.4034,29.595,30.3419,2471600.0],["2017-07-31",30.3771,30.4561,30.1925,30.3683,1444400.0],["2017-08-01",30.5264,30.5352,30.0256,30.1047,1463600.0],["2017-08-02",29.9465,30.1134,29.8059,30.008,1287100.0],["2017-08-03",29.9553,30.3155,29.8674,29.9729,721000.0],["2017-08-04",30.0783,30.0871,29.8674,30.0168,682700.0],["2017-08-07",30.0519,30.3595,29.9728,30.3155,1022800.0],["2017-08-08",30.3156,30.3946,30.0607,30.1662,1844300.0],["2017-08-09",30.0431,30.3331,29.9289,30.2892,1384900.0],["2017-08-10",30.1837,30.2892,29.6389,29.6565,1035000.0],["2017-08-11",29.7707,29.9113,29.6477,29.718,1200300.0],["2017-08-14",29.885,29.9377,29.6214,29.6829,1357500.0],["2017-08-15",29.5862,29.7268,29.3841,29.6126,1438200.0],["2017-08-16",29.7356,30.421,29.7356,30.3243,1180300.0],["2017-08-17",30.2013,30.4298,29.9465,29.9553,2028900.0],["2017-08-18",29.9289,30.3419,29.718,29.9201,1364300.0],["2017-08-21",29.8762,30.0256,29.7268,29.9289,1392900.0],["2017-08-22",29.9465,30.2277,29.8674,30.1398,1590900.0],["2017-08-23",30.008,30.1046,29.8147,29.9992,1752200.0],["2017-08-24",30.1047,30.2189,29.7795,29.8323,1242500.0],["2017-08-25",29.885,30.175,29.885,30.1398,968300.0],["2017-08-28",30.1837,30.2716,29.9026,30.0871,1288800.0],["2017-08-29",29.9377,30.1134,29.7883,29.8059,846700.0],["2017-08-30",29.8059,30.1398,29.7532,30.131,737700.0],["2017-08-31",30.1749,30.4825,30.1749,30.4474,1468200.0],["2017-09-01",30.5177,30.7373,30.4474,30.5089,919200.0],["2017-09-05",30.4298,30.6758,30.421,30.6582,1098200.0],["2017-09-06",30.711,30.7725,30.5616,30.6055,1124500.0],["2017-09-07",30.7725,30.7725,30.4386,30.5352,822200.0],["2017-09-08",30.544,30.6407,30.3683,30.5879,746800.0],["2017-09-11",30.711,31.1327,30.6846,31.0888,1365200.0],["2017-09-12",31.1503,31.5106,31.0888,31.2997,1313600.0],["2017-09-13",31.247,31.3436,31.1152,31.2294,800500.0],["2017-09-14",31.1415,31.3085,31.0185,31.2909,1398200.0],["2017-09-15",31.2646,31.2997,30.9482,31.0625,1565600.0],["2017-09-18",31.1679,31.1943,30.9043,30.957,1315500.0],["2017-09-19",31.0537,31.0888,30.5001,30.5176,1073800.0],["2017-09-20",30.544,30.9394,30.4913,30.8603,1456200.0],["2017-09-21",30.8164,30.8252,30.2716,30.3946,1362800.0],["2017-09-22",30.4122,30.7285,30.298,30.6758,1149200.0],["2017-09-25",30.6934,30.9746,30.6143,30.8252,1299500.0],["2017-09-26",30.7461,31.1503,30.7373,30.7549,1204700.0],["2017-09-27",30.8516,31.5282,30.8076,31.3612,1331200.0],["2017-09-28",31.2733,31.4403,30.7813,31.4139,982200.0],["2017-09-29",31.4491,31.6775,31.2909,31.6248,1099200.0],["2017-10-02",31.7039,31.9148,31.4754,31.8621,1592700.0],["2017-10-03",32.1608,32.2487,31.8884,32.0115,892000.0],["2017-10-04",31.9675,32.3014,31.9675,32.3014,855700.0],["2017-10-05",32.3893,32.4157,32.1784,32.3278,1292100.0],["2017-10-06",32.2311,32.5035,32.2223,32.4069,991300.0],["2017-10-09",32.3893,32.4948,32.1081,32.1872,809900.0],["2017-10-10",32.196,32.3805,32.152,32.2839,1018900.0],["2017-10-11",32.3717,32.5299,32.2311,32.4772,1010100.0],["2017-10-12",32.4069,32.6793,32.1521,32.6617,1437200.0],["2017-10-13",33.1011,33.1098,32.7144,32.7496,1331000.0],["2017-10-16",33.0396,33.0396,32.6178,32.9165,1370400.0],["2017-10-17",32.8726,32.978,32.732,32.8726,858100.0],["2017-10-18",32.9517,33.1274,32.8462,32.9868,1698900.0],["2017-10-19",32.7935,32.9253,32.3893,32.7144,847400.0],["2017-10-20",32.8814,32.899,32.7144,32.8111,738800.0],["2017-10-23",32.8462,32.9253,32.5299,32.565,1029400.0],["2017-10-24",32.7408,32.8462,32.5035,32.6002,1100100.0],["2017-10-25",32.4069,32.5211,31.9148,32.1081,2061000.0],["2017-10-26",32.1433,32.8638,31.4403,32.6002,3059400.0],["2017-10-27",32.5211,32.6002,31.7742,32.2839,1362500.0],["2017-10-30",32.1696,32.2136,31.8621,32.0905,1014700.0],["2017-10-31",32.1169,33.145,31.9939,33.1186,2472000.0],["2017-11-01",33.2856,33.5316,32.7496,32.8814,4668800.0],["2017-11-02",32.9868,33.4526,32.8111,33.1626,1508400.0],["2017-11-03",32.1696,33.3119,32.1696,33.1362,1258300.0],["2017-11-06",33.0923,33.312,32.9253,33.0659,1313100.0],["2017-11-07",33.3822,33.3822,32.4596,32.486,1569000.0],["2017-11-08",32.486,32.5738,32.2311,32.4332,1377300.0],["2017-11-09",32.3014,32.486,32.0642,32.4508,914200.0],["2017-11-10",32.3102,32.6881,32.196,32.6529,760800.0],["2017-11-13",32.5299,32.7232,32.3805,32.7056,1105400.0],["2017-11-14",32.5563,32.9341,32.4157,32.9165,729400.0],["2017-11-15",32.7935,32.9429,32.5211,32.6441,746900.0],["2017-11-16",32.7232,33.1626,32.7056,33.1011,834800.0],["2017-11-17",33.0308,33.3647,32.9517,33.1714,1556900.0],["2017-11-20",33.2329,33.3471,33.1274,33.2065,821200.0],["2017-11-21",33.3295,33.3998,32.9517,33.1714,1238900.0],["2017-11-22",33.1801,33.5404,33.145,33.5141,1206300.0],["2017-11-24",33.6898,33.8216,33.3032,33.435,326600.0],["2017-11-27",33.5756,33.8216,33.391,33.7249,1080200.0],["2017-11-28",33.7162,34.2961,33.7162,34.1995,983700.0],["2017-11-29",34.2697,34.7794,34.1643,34.7091,1500700.0],["2017-11-30",34.8058,34.8233,34.1555,34.6388,1584100.0],["2017-12-01",34.7355,35.0957,34.1379,34.5509,1749100.0],["2017-12-04",34.6827,34.8761,34.4894,34.5158,1214500.0],["2017-12-05",34.7794,34.8585,34.2434,34.4806,1153800.0],["2017-12-06",34.4455,34.6739,34.34,34.5509,1096100.0],["2017-12-07",34.5773,34.9376,34.4543,34.9288,1467600.0],["2017-12-08",34.9991,35.3769,34.8936,35.3418,1972200.0],["2017-12-11",35.4209,36.2469,35.333,35.4472,2622100.0],["2017-12-12",35.8426,36.3962,35.5351,35.6669,2816300.0],["2017-12-13",35.6142,35.7636,34.9903,35.21,2894700.0],["2017-12-14",35.2188,35.2188,34.5158,34.5421,1541200.0],["2017-12-15",34.674,35.166,34.4806,34.7179,3655500.0],["2017-12-18",35.0254,36.0096,34.8848,35.4912,1993100.0],["2017-12-19",35.623,35.9393,35.5263,35.8514,1553700.0],["2017-12-20",36.0535,36.3962,35.7723,35.7987,1689900.0],["2017-12-21",35.9569,36.2381,35.8954,35.9393,1141900.0],["2017-12-22",35.9744,36.0096,35.6581,35.869,519900.0],["2017-12-26",35.8866,36.1063,35.7811,35.8339,565200.0],["2017-12-27",35.869,35.9832,35.6054,35.9129,985200.0],["2017-12-28",35.9129,36.2029,35.5702,36.1941,1264400.0],["2017-12-29",36.2117,36.3611,35.702,35.7372,1146500.0],["2018-01-02",36.0623,36.4402,35.8954,36.3347,1656100.0],["2018-01-03",36.2381,36.6159,36.1853,36.5193,1107500.0],["2018-01-04",36.6862,37.064,36.6862,36.9586,1265900.0],["2018-01-05",36.3435,37.1871,36.3435,36.9235,1149700.0],["2018-01-08",36.9586,37.108,36.7653,36.7829,984000.0],["2018-01-09",36.8971,37.1519,36.7301,36.8971,915400.0],["2018-01-10",36.8795,37.4155,36.8619,37.1168,1597900.0],["2018-01-11",38.1624,38.1624,37.0816,37.7758,1105600.0],["2018-01-12",37.9252,38.3558,37.6176,38.1976,1153200.0],["2018-01-16",38.4436,38.4436,37.8022,37.9515,1098000.0],["2018-01-17",38.2064,38.3997,37.8637,37.9515,1475900.0],["2018-01-18",37.9164,38.0043,37.4507,37.521,1197800.0],["2018-01-19",37.7758,37.9691,37.5561,37.7494,1575500.0],["2018-01-22",37.8285,37.8285,37.2574,37.6528,1567800.0],["2018-01-23",37.5122,38.0043,37.4595,37.8988,960400.0],["2018-01-24",38.0218,38.2942,37.644,37.6704,1311000.0],["2018-01-25",37.6792,37.6792,37.1519,37.3892,1850700.0],["2018-01-26",37.521,37.6616,37.3452,37.6352,1226500.0],["2018-01-29",38.2415,38.5403,37.4507,37.5298,1311300.0],["2018-01-30",37.3716,37.3716,35.5087,37.0728,1462300.0],["2018-01-31",37.0728,37.231,36.5632,36.9322,1732000.0],["2018-02-01",36.6686,37.0025,36.3523,36.7213,1038900.0],["2018-02-02",36.5017,36.8444,35.9393,35.9657,1411200.0],["2018-02-05",35.7899,36.2644,34.6564,34.674,2284300.0],["2018-02-06",34.1994,35.6493,33.5316,35.6142,2892100.0],["2018-02-07",35.4209,36.0447,35.21,35.456,1289300.0],["2018-02-08",35.3945,35.4033,34.1204,34.1467,1526800.0],["2018-02-09",34.63,34.63,32.9165,34.1995,1933300.0],["2018-02-12",34.92,35.456,34.5861,35.2891,2474900.0],["2018-02-13",35.1133,35.6317,34.8409,35.6142,2126200.0],["2018-02-14",35.4384,36.4314,34.2697,36.4138,2008200.0],["2018-02-15",36.6862,36.8883,36.4753,36.7038,2005600.0],["2018-02-16",36.6159,37.3364,36.0975,36.7038,1932400.0],["2018-02-20",36.4489,37.0289,36.2644,36.4314,1534700.0],["2018-02-21",36.5632,37.1519,36.3523,36.5368,2195400.0],["2018-02-22",36.0711,36.5544,34.8058,35.1924,3386600.0],["2018-02-23",35.579,35.9129,35.0254,35.2363,2315200.0],["2018-02-26",35.4999,35.9042,35.1221,35.5351,2906300.0],["2018-02-27",35.5439,35.5878,34.5509,34.5597,2007500.0],["2018-02-28",34.7267,35.3242,34.6827,34.6915,3142500.0],["2018-03-01",34.6827,34.9727,34.1643,34.6037,1940700.0],["2018-03-02",34.2785,34.5246,33.8831,34.261,2385500.0],["2018-03-05",34.0852,34.3049,33.7952,34.1995,2184400.0],["2018-03-06",34.2697,34.8233,34.1819,34.753,2010600.0],["2018-03-07",34.4367,34.5597,34.1292,34.2697,1693500.0],["2018-03-08",34.3576,34.4367,34.0325,34.0852,2013000.0],["2018-03-09",34.217,34.9288,34.1994,34.8321,2633600.0],["2018-03-12",34.8585,34.8848,34.4982,34.5597,1734900.0],["2018-03-13",34.753,35.0079,34.5861,34.6388,1008000.0],["2018-03-14",34.7091,34.7091,34.2258,34.2961,910700.0],["2018-03-15",34.2961,34.4894,34.1994,34.3137,826600.0],["2018-03-16",34.3225,34.8673,34.2961,34.753,2284700.0],["2018-03-19",34.7179,34.753,34.1819,34.4894,1378800.0],["2018-03-20",34.5949,34.8761,34.4543,34.6212,1136300.0],["2018-03-21",34.6212,34.9815,34.4806,34.7091,763600.0],["2018-03-22",34.3752,34.4982,33.2768,33.312,1678800.0],["2018-03-23",33.391,33.5228,32.5738,32.6617,1837200.0],["2018-03-26",33.0835,33.3559,32.5387,33.268,1927200.0],["2018-03-27",33.3295,33.7074,32.855,33.0308,2134900.0],["2018-03-28",33.1186,33.4086,32.8814,32.9517,1524100.0],["2018-03-29",33.1714,33.6107,32.7584,33.3471,1800100.0],["2018-04-02",33.2417,33.2856,32.1784,32.6441,1289000.0],["2018-04-03",32.8023,33.3559,32.8023,33.2065,2361400.0],["2018-04-04",32.8462,33.7777,32.5299,33.5931,1879300.0],["2018-04-05",33.8392,34.1731,33.4701,34.0325,1292300.0],["2018-04-06",33.8392,34.1204,33.2329,33.5492,1215100.0],["2018-04-09",33.7337,33.8567,33.4613,33.4877,1590400.0],["2018-04-10",33.9095,33.9095,33.4789,33.5053,1627700.0],["2018-04-11",33.2065,33.558,33.145,33.435,1332100.0],["2018-04-12",33.5843,33.8392,33.3647,33.6459,1183900.0],["2018-04-13",33.8304,34.2346,33.4701,33.558,1249500.0],["2018-04-16",33.8743,34.2434,33.7513,33.9358,1298700.0],["2018-04-17",33.9446,34.3313,33.7952,34.3049,1838400.0],["2018-04-18",34.2697,34.5949,33.9271,34.4719,1322300.0],["2018-04-19",34.507,34.7179,33.8392,33.9446,1119900.0],["2018-04-20",34.1116,34.1731,33.6019,33.6107,1531400.0],["2018-04-23",33.6195,33.8655,33.4438,33.6898,2306700.0],["2018-04-24",33.9358,33.9446,32.8023,32.9517,2023300.0],["2018-04-25",32.8375,33.2856,32.6881,33.0308,2325400.0],["2018-04-26",28.9975,28.9975,26.0099,26.7304,15432200.0],["2018-04-27",27.2488,28.6196,27.1522,27.8112,9380800.0],["2018-04-30",27.7058,27.9342,27.0907,27.2576,4192100.0],["2018-05-01",27.2049,27.2576,26.2383,26.5986,5723800.0],["2018-05-02",26.5283,26.8007,26.4404,26.5986,4589900.0],["2018-05-03",26.4932,26.6601,26.0977,26.5722,3333100.0],["2018-05-04",26.5634,26.5634,26.2735,26.4756,2733100.0],["2018-05-07",26.6425,27.0292,26.4756,26.9237,2777200.0],["2018-05-08",26.8534,26.9852,26.6953,26.8271,3521500.0],["2018-05-09",26.8271,26.994,26.4492,26.5371,1690200.0],["2018-05-10",26.6162,26.9501,26.4668,26.6074,1877900.0],["2018-05-11",26.581,26.7392,26.3789,26.6074,1970800.0],["2018-05-14",26.7568,27.0731,26.6689,26.8886,2018800.0],["2018-05-15",26.704,26.8358,26.5722,26.6425,1731500.0],["2018-05-16",26.7216,27.0731,26.581,26.9061,1878600.0],["2018-05-17",26.8007,26.9325,26.6953,26.8271,1207400.0],["2018-05-18",26.7304,26.871,26.6601,26.7831,1750700.0],["2018-05-21",26.9501,27.1346,26.8183,27.0379,1496200.0],["2018-05-22",27.0467,27.2313,26.4844,26.4932,1316900.0],["2018-05-23",26.4316,26.458,26.0538,26.1592,2365100.0],["2018-05-24",26.1944,26.5459,26.1065,26.4229,3050800.0],["2018-05-25",26.4844,27.0467,26.4756,27.0292,2190500.0],["2018-05-29",26.8007,27.3367,26.5459,26.871,2900200.0],["2018-05-30",27.3455,27.7497,26.994,27.4246,3298200.0],["2018-05-31",27.4334,28.11,27.2752,27.9167,4699200.0],["2018-06-01",28.0748,28.7426,28.0045,28.0573,3549200.0],["2018-06-04",28.0045,28.5669,28.0045,28.5493,2836000.0],["2018-06-05",28.5669,28.8042,28.2681,28.5493,3286400.0],["2018-06-06",28.6987,28.8217,28.3824,28.6987,2001000.0],["2018-06-07",28.6196,28.813,28.4439,28.6196,2507700.0],["2018-06-08",28.646,28.7778,28.4351,28.6372,1486000.0],["2018-06-11",28.6811,28.9799,28.6811,28.7427,2041200.0],["2018-06-12",28.7602,28.9008,28.6372,28.769,1913300.0],["2018-06-13",28.8481,29.1556,28.6724,28.8305,2613900.0],["2018-06-14",28.9184,29.2875,28.7339,29.1293,1767400.0],["2018-06-15",28.9975,29.4017,28.9184,29.3929,4326000.0],["2018-06-18",29.1908,29.4017,29.0326,29.0414,2681100.0],["2018-06-19",28.8657,28.9799,28.769,28.8481,3028600.0],["2018-06-20",28.9096,28.9623,28.7514,28.7866,2839400.0],["2018-06-21",28.7778,28.7778,28.2154,28.3033,1668000.0],["2018-06-22",28.3824,29.0326,28.2681,28.8832,3879400.0],["2018-06-25",28.8657,28.8832,28.2857,28.4439,1602500.0],["2018-06-26",28.5318,28.7778,28.1363,28.2066,2376200.0],["2018-06-27",28.2242,28.5493,27.8376,27.8464,2079200.0],["2018-06-28",27.8376,27.987,27.5652,27.9342,1244400.0],["2018-06-29",28.0045,28.3121,27.9254,28.0309,1987800.0],["2018-07-02",27.9606,27.9782,27.4597,27.8991,1936700.0],["2018-07-03",27.9957,28.1891,27.8464,27.9079,990100.0],["2018-07-05",28.0573,28.2594,27.8024,28.233,1944500.0],["2018-07-06",28.233,29.7707,28.1188,28.5845,1421800.0],["2018-07-09",28.6811,29.1029,28.6548,29.0766,1779200.0],["2018-07-10",29.1117,29.2259,28.7427,29.1644,2698600.0],["2018-07-11",28.9799,28.9799,28.5845,28.6284,1914900.0],["2018-07-12",28.6372,28.8657,28.523,28.8393,1670500.0],["2018-07-13",28.8657,29.4368,28.7866,29.4017,2461700.0],["2018-07-16",29.3929,29.5423,29.182,29.2962,1736900.0],["2018-07-17",29.1556,29.6126,29.0414,29.5774,1450600.0],["2018-07-18",29.5686,29.7532,29.5247,29.6126,1232700.0],["2018-07-19",29.5159,30.1222,29.4632,30.0431,1799200.0],["2018-07-20",29.9729,29.9729,29.6126,29.6829,1943700.0],["2018-07-23",29.718,30.1398,29.6741,30.0695,1677700.0],["2018-07-24",30.1222,30.2365,29.4808,29.5774,1585200.0],["2018-07-25",29.6038,29.7444,28.9447,29.6126,3942200.0],["2018-07-26",30.7461,31.7215,29.9026,30.6143,5745800.0],["2018-07-27",30.711,30.8516,29.7092,29.8323,3150800.0],["2018-07-30",29.7356,29.8147,29.3578,29.4632,2372900.0],["2018-07-31",29.5774,29.7707,29.3314,29.4544,2583000.0],["2018-08-01",29.4544,29.5511,29.0678,29.1908,3296600.0],["2018-08-02",29.0238,29.3841,28.7339,29.1908,3558900.0],["2018-08-03",29.2962,29.6389,28.9272,29.3841,2682300.0],["2018-08-06",29.3314,29.6126,29.059,29.0853,1645500.0],["2018-08-07",29.1908,30.2716,29.1205,30.2013,2400600.0],["2018-08-08",30.1925,30.2101,29.7092,29.8323,1688200.0],["2018-08-09",29.7883,29.9816,29.7883,29.8498,1771000.0],["2018-08-10",29.7356,29.8498,29.4808,29.6565,1482200.0],["2018-08-13",29.6477,29.6477,28.9799,29.1556,2374900.0],["2018-08-14",29.3226,29.6653,29.0326,29.3841,2851700.0],["2018-08-15",29.2347,29.3402,28.8832,29.1469,2980500.0],["2018-08-16",29.3226,29.595,29.1117,29.1732,1426100.0],["2018-08-17",29.2172,29.2962,28.9448,29.1381,1530700.0],["2018-08-20",29.1029,29.3314,29.0326,29.1996,2532700.0],["2018-08-21",29.2172,29.4808,29.1205,29.3665,2734900.0],["2018-08-22",29.305,29.4105,28.9096,28.9448,1479100.0],["2018-08-23",28.9711,29.1732,28.6811,29.1732,1977500.0],["2018-08-24",29.3314,29.6653,29.0678,29.5335,2084100.0],["2018-08-27",29.5335,30.008,29.4368,29.9201,2378900.0],["2018-08-28",29.9289,30.0607,29.841,29.9816,1457300.0],["2018-08-29",30.0783,30.5001,30.0431,30.4825,2158600.0],["2018-08-30",30.4034,30.5264,29.9729,30.1662,2081000.0],["2018-08-31",30.1925,30.3771,30.1398,30.3331,1706600.0],["2018-09-04",30.1574,30.298,29.9729,30.1134,2645500.0],["2018-09-05",30.0431,30.1662,29.7444,29.885,2437200.0],["2018-09-06",30.3595,30.3595,29.5159,29.6214,1340700.0],["2018-09-07",29.5071,29.6214,29.1293,29.2435,1430200.0],["2018-09-10",29.4544,29.4632,29.0853,29.182,1798100.0],["2018-09-11",29.2172,29.4544,28.9887,29.2172,2259500.0],["2018-09-12",29.1644,29.1996,28.8745,28.9184,1866700.0],["2018-09-13",29.0766,29.1908,28.7866,28.9975,2029500.0],["2018-09-14",29.0502,29.0941,28.5669,28.8042,2639900.0],["2018-09-17",28.6811,28.7954,28.1188,28.1539,2659000.0],["2018-09-18",28.2242,28.4703,27.9518,28.3736,2784700.0],["2018-09-19",28.356,28.6372,28.3472,28.4878,1880700.0],["2018-09-20",28.4703,29.1117,28.1188,29.0151,3629000.0],["2018-09-21",29.1381,29.1908,28.4263,28.4615,5436700.0],["2018-09-24",28.356,28.3912,27.5652,27.8727,2538200.0],["2018-09-25",27.8639,28.0309,27.6179,28.0221,2339000.0],["2018-09-26",28.1451,28.3297,27.8991,27.9606,2026300.0],["2018-09-27",27.9606,28.1012,27.7146,27.8727,2004600.0],["2018-09-28",27.7936,28.0924,27.6003,27.8288,2647100.0],["2018-10-01",28.0309,28.0836,27.6706,27.7849,2340500.0],["2018-10-02",27.697,27.8024,27.4334,27.4861,2732800.0],["2018-10-03",27.6091,27.7146,27.2313,27.2488,2095000.0],["2018-10-04",27.1785,27.1785,26.5898,26.6601,2660000.0],["2018-10-05",26.704,26.704,26.2559,26.3965,3410900.0],["2018-10-08",26.3701,26.7392,26.2823,26.5283,2155900.0],["2018-10-09",26.5195,26.7216,26.0802,26.1241,2558800.0],["2018-10-10",25.9396,26.1417,24.8675,25.1224,5707400.0],["2018-10-11",25.096,25.7814,24.7621,24.8851,5771000.0],["2018-10-12",25.2893,25.386,24.7972,25.0696,3409100.0],["2018-10-15",24.9818,25.2981,24.929,25.0696,1829500.0],["2018-10-16",25.2014,25.9132,25.0345,25.8517,2745800.0],["2018-10-17",25.7638,26.0099,25.1048,25.1399,3686700.0],["2018-10-18",25.096,25.2893,24.5512,24.5863,3798600.0],["2018-10-19",24.6918,24.9818,24.3403,24.393,1768000.0],["2018-10-22",24.5073,24.6039,24.0152,24.0328,2544000.0],["2018-10-23",23.6198,23.8746,23.1277,23.7164,3513800.0],["2018-10-24",23.6198,23.7955,22.5214,22.5653,4522600.0],["2018-10-25",22.618,23.8131,22.2753,23.3737,6779500.0],["2018-10-26",23.031,23.5846,22.9168,23.1804,5581100.0],["2018-10-29",23.6373,24.1382,23.0925,23.3913,4690900.0],["2018-10-30",23.3737,23.6813,23.0486,23.444,4358900.0],["2018-10-31",23.6725,24.2173,23.5583,23.9625,5527700.0],["2018-11-01",24.0415,24.5424,23.98,24.3139,4067900.0],["2018-11-02",24.5336,24.7445,24.2612,24.4018,2347200.0],["2018-11-05",24.4018,24.7006,24.3315,24.393,1879500.0],["2018-11-06",24.4018,24.6566,24.2261,24.4897,2079800.0],["2018-11-07",24.5951,25.0081,24.3667,24.9466,3055900.0],["2018-11-08",24.7972,25.3245,24.7972,25.1839,4037200.0],["2018-11-09",25.0872,25.3157,24.2173,24.3667,2685700.0],["2018-11-12",24.3315,24.4282,23.8922,23.9273,2902300.0],["2018-11-13",23.9537,24.4018,23.7428,23.7779,2839500.0],["2018-11-14",24.0943,24.6479,24.0943,24.3491,3314700.0],["2018-11-15",24.2349,24.6127,23.8043,24.4282,3045200.0],["2018-11-16",24.3052,25.1399,24.2524,24.9554,4358300.0],["2018-11-19",24.9466,25.0433,24.1206,24.1558,2315400.0],["2018-11-20",23.8131,24.2173,23.5582,23.6813,3817200.0],["2018-11-21",23.8394,24.2524,23.7516,23.98,1768300.0],["2018-11-23",23.8131,24.147,23.7955,24.024,529200.0],["2018-11-26",24.2876,24.437,24.024,24.4194,2100900.0],["2018-11-27",24.3403,24.4985,24.0855,24.27,2259200.0],["2018-11-28",24.3579,24.6391,23.8482,24.6303,3633600.0],["2018-11-29",24.5336,24.7269,24.3579,24.4106,2378800.0],["2018-11-30",24.4545,24.5951,24.1821,24.4633,2670300.0],["2018-12-03",24.973,25.1575,24.5512,24.8412,2802600.0],["2018-12-04",24.806,24.8324,23.4089,23.4264,2391400.0],["2018-12-06",23.1365,23.2507,22.5565,23.1628,3515400.0],["2018-12-07",23.075,23.5407,22.4774,22.5214,2535900.0],["2018-12-10",22.5829,22.9344,22.0205,22.5214,2418000.0],["2018-12-11",22.8465,22.9607,22.126,22.2402,2784500.0],["2018-12-12",22.495,23.0398,22.3632,22.6971,4465400.0],["2018-12-13",22.8113,22.9432,22.1435,22.1699,2134500.0],["2018-12-14",21.9678,22.249,21.4933,21.6163,2486700.0],["2018-12-17",21.5812,21.9766,21.2912,21.5724,3283200.0],["2018-12-18",21.7745,22.0381,21.3,21.5724,4664200.0],["2018-12-19",21.6075,22.2665,21.0979,21.379,4653700.0],["2018-12-20",21.3351,21.3527,20.6146,20.9485,5738000.0],["2018-12-21",20.9661,21.3087,20.6849,20.7112,6378300.0],["2018-12-24",20.6058,21.1506,20.3334,21.0012,2894300.0],["2018-12-26",21.1506,21.7569,20.8518,21.7481,4340900.0],["2018-12-27",21.3527,21.5284,20.3773,21.1682,3921700.0],["2018-12-28",21.3,21.3966,20.8958,21.0539,2962200.0],["2018-12-31",21.1945,21.3088,20.4916,20.8518,2979900.0],["2019-01-02",20.5267,21.0979,20.307,20.8255,4174900.0],["2019-01-03",20.7727,20.8343,19.9819,20.1313,5245300.0],["2019-01-04",20.4564,21.2648,20.351,20.9397,3416500.0],["2019-01-07",20.8606,21.423,20.7815,21.2385,3430300.0],["2019-01-08",21.5109,21.8184,21.3351,21.8096,3449400.0],["2019-01-09",22.0029,22.6708,21.8272,22.6532,3574900.0],["2019-01-10",22.3808,23.031,22.082,23.0135,4483000.0],["2019-01-11",22.8553,23.2595,22.6092,23.1277,3611600.0],["2019-01-14",22.9783,23.567,22.8729,23.4177,2953000.0],["2019-01-15",23.4616,23.6022,23.2068,23.4264,3143100.0],["2019-01-16",23.4001,23.6901,23.2595,23.567,2470000.0],["2019-01-17",23.4704,23.9712,23.3649,23.6373,2991500.0],["2019-01-18",23.154,23.3298,22.4862,23.0662,5843200.0],["2019-01-22",22.8992,23.0662,22.618,22.7586,2746600.0],["2019-01-23",22.8904,23.031,22.3544,22.6795,3577700.0],["2019-01-24",22.6268,23.0838,22.6268,23.0574,3670500.0],["2019-01-25",23.2859,23.3649,22.8641,22.9168,2345800.0],["2019-01-28",22.7411,23.1189,22.5829,23.1101,2651100.0],["2019-01-29",23.1101,23.2156,22.8465,23.0837,1914700.0],["2019-01-30",23.2419,23.4177,22.8641,23.3474,2020900.0],["2019-01-31",23.2859,23.4352,22.9256,23.0398,1712400.0],["2019-02-01",22.9959,23.2859,22.8289,23.2243,2218700.0],["2019-02-04",23.2243,23.8746,23.0047,23.8746,2932700.0],["2019-02-05",23.8922,24.1294,23.6901,23.8746,2566600.0],["2019-02-06",23.8834,23.9713,23.6813,23.7516,2158000.0],["2019-02-07",23.6725,23.7252,22.9959,23.0662,1368600.0],["2019-02-08",22.9959,23.1716,22.8201,23.0486,1777000.0],["2019-02-11",23.1628,23.2595,22.9695,23.2156,1262500.0],["2019-02-12",23.2946,23.5143,23.2595,23.4616,2394000.0],["2019-02-13",23.5846,23.7252,23.3122,23.5055,2428800.0],["2019-02-14",23.3825,23.4704,23.2331,23.2507,2000200.0],["2019-02-15",23.4704,23.8658,23.1716,23.857,3107600.0],["2019-02-19",23.7604,23.8307,23.6198,23.7252,2097400.0],["2019-02-20",23.7779,23.8746,23.5846,23.6989,2569800.0],["2019-02-21",23.7076,24.1206,23.6549,24.024,1734800.0],["2019-02-22",24.0591,24.1821,23.8043,24.0152,2020800.0],["2019-02-25",24.27,24.4633,24.1382,24.1821,2145400.0],["2019-02-26",24.1909,24.3052,23.9449,23.9537,2124500.0],["2019-02-27",23.9712,24.1118,23.7428,23.9537,3858000.0],["2019-02-28",23.7867,24.9642,22.7762,24.3403,6518800.0],["2019-03-01",24.5336,24.7621,23.98,24.4458,4115500.0],["2019-03-04",24.9993,25.4826,24.2964,24.6918,3346900.0],["2019-03-05",24.7533,24.8763,24.3667,24.4106,3920300.0],["2019-03-06",24.9115,25.1927,24.5424,25.0169,3793900.0],["2019-03-07",24.8939,25.1048,24.2261,24.4282,2357900.0],["2019-03-08",24.1997,24.2876,23.9361,24.0328,2435800.0],["2019-03-11",24.1031,24.2349,23.9185,24.0064,2450500.0],["2019-03-12",23.9625,24.0679,23.5846,23.611,3461100.0],["2019-03-13",23.6637,24.1646,23.6022,24.024,4479900.0],["2019-03-14",23.9976,24.5248,23.857,24.4985,3916200.0],["2019-03-15",24.5073,24.6391,24.2349,24.4809,4649800.0],["2019-03-18",24.5512,24.8939,24.2876,24.8851,2045200.0],["2019-03-19",24.9466,25.4651,24.9115,25.1663,2800500.0],["2019-03-20",25.1839,25.4826,24.8675,25.219,3136700.0],["2019-03-21",25.1575,25.6232,25.1312,25.4914,1449200.0],["2019-03-22",25.3508,25.4299,24.9115,24.9203,1689200.0],["2019-03-25",24.8675,25.2278,24.7972,24.9027,1577600.0],["2019-03-26",24.9906,25.1224,24.6742,24.8851,2077600.0],["2019-03-27",24.9642,25.096,24.683,24.7885,1705300.0],["2019-03-28",24.8851,24.9818,24.6303,24.7885,2254500.0],["2019-03-29",24.973,25.0784,24.7797,24.9378,3601100.0],["2019-04-01",25.1575,25.6847,25.1575,25.6672,2447300.0],["2019-04-02",25.6672,25.8956,25.4826,25.632,1747100.0],["2019-04-03",25.8341,26.3086,25.7375,26.045,2519100.0],["2019-04-04",25.9923,26.2032,25.9484,26.1505,2412500.0],["2019-04-05",26.2559,26.4229,26.1505,26.4053,2653800.0],["2019-04-08",26.4141,26.6425,26.335,26.5195,2024300.0],["2019-04-09",26.4756,26.4844,26.3086,26.4141,1861200.0],["2019-04-10",26.4668,26.6601,26.3174,26.6513,1309300.0],["2019-04-11",26.6953,26.748,26.5898,26.704,1224500.0],["2019-04-12",27.117,27.1698,26.6953,27.0819,1400200.0],["2019-04-15",27.1346,27.3016,26.9149,27.2664,1385200.0],["2019-04-16",27.3894,27.4334,27.2137,27.3367,1345500.0],["2019-04-17",27.53,27.574,27.2488,27.3455,1510300.0],["2019-04-18",27.3719,27.3719,26.8974,27.0467,1992600.0],["2019-04-22",26.9413,26.9413,26.5634,26.8974,2236100.0],["2019-04-23",26.9677,27.6355,26.8974,27.5388,2468000.0],["2019-04-24",27.4246,27.8376,27.4246,27.6267,2784100.0],["2019-04-25",27.3279,27.3279,25.7375,26.0626,4843600.0],["2019-04-26",26.1768,26.4141,26.1241,26.3965,2800400.0],["2019-04-29",26.4756,26.7216,26.3174,26.4316,3563800.0],["2019-04-30",26.4668,26.704,26.3701,26.4492,5268100.0],["2019-05-01",26.4404,26.5195,26.0011,26.045,3407400.0],["2019-05-02",26.0626,26.2032,25.509,25.5266,3458600.0],["2019-05-03",25.7287,25.7638,25.1311,25.2981,3693400.0],["2019-05-06",24.85,25.1311,24.7621,25.0433,2830300.0],["2019-05-07",24.85,25.0257,24.3579,24.5863,2906400.0],["2019-05-08",24.4721,24.683,24.393,24.4545,2019400.0],["2019-05-09",24.2612,24.3842,24.0591,24.0943,3652900.0],["2019-05-10",24.0328,24.0503,23.4616,24.0064,7315000.0],["2019-05-13",23.5846,23.7164,23.3034,23.5319,3530400.0],["2019-05-14",23.5495,23.9625,23.5495,23.7428,3736100.0],["2019-05-15",23.6461,23.8658,23.3913,23.7955,3087100.0],["2019-05-16",23.8658,24.1909,23.7252,24.1118,5169600.0],["2019-05-17",23.9449,24.1558,23.7867,23.8131,2173900.0],["2019-05-20",23.6725,23.7164,23.488,23.611,1973100.0],["2019-05-21",23.6637,23.9449,23.6637,23.8658,1524600.0],["2019-05-22",23.8043,23.9537,23.6286,23.7252,2808100.0],["2019-05-23",23.5846,23.6285,23.1716,23.2683,3087300.0],["2019-05-24",23.4001,23.4792,23.2243,23.321,2480400.0],["2019-05-28",23.3298,23.444,23.031,23.1277,2911500.0],["2019-05-29",23.0135,23.0925,22.785,22.8904,1812800.0],["2019-05-30",22.8817,23.1453,22.6005,22.7059,3241400.0],["2019-05-31",22.4071,22.618,22.3105,22.5389,2437500.0],["2019-06-03",22.5565,22.7938,22.3544,22.5214,2601100.0],["2019-06-04",22.785,23.2595,22.7147,23.1892,3107600.0],["2019-06-05",23.2068,23.3649,22.9168,23.1804,2620000.0],["2019-06-06",23.1892,23.321,22.6444,22.7938,2825400.0],["2019-06-07",22.9256,23.4001,22.8729,23.3386,2429900.0],["2019-06-10",23.4352,23.8043,23.4177,23.5055,2256800.0],["2019-06-11",23.7164,23.7164,23.3122,23.488,3373500.0],["2019-06-12",23.3825,23.3825,22.8729,23.0135,3000600.0],["2019-06-13",23.1453,23.3298,23.0135,23.1716,2477200.0],["2019-06-14",23.1365,23.1892,22.8377,23.0574,1096700.0],["2019-06-17",23.075,23.4704,22.8992,22.9959,1047800.0],["2019-06-18",23.1013,23.3825,23.075,23.1365,1518600.0],["2019-06-19",23.1892,23.3737,23.031,23.3034,2077000.0],["2019-06-20",23.5407,23.5846,23.2683,23.4352,1910200.0],["2019-06-21",23.4177,23.8658,23.2946,23.4089,3803700.0],["2019-06-24",23.3474,23.4704,23.0222,23.0398,3076700.0],["2019-06-25",23.0135,23.2156,22.9607,23.0837,4267600.0],["2019-06-26",23.2068,23.2595,22.9959,23.0047,1692800.0],["2019-06-27",23.0398,23.2946,22.8465,23.075,3886400.0],["2019-06-28",23.1365,23.444,23.0838,23.3825,4293100.0],["2019-07-01",23.6813,23.8658,23.4616,23.7691,2545900.0],["2019-07-02",23.8043,23.8482,23.2946,23.3298,2508800.0],["2019-07-03",23.4177,23.6022,23.2419,23.4528,1628500.0],["2019-07-05",23.3825,23.4792,23.2156,23.4089,2712200.0],["2019-07-08",23.2859,23.4089,22.9607,22.9607,2326600.0],["2019-07-09",22.8904,23.0135,22.6005,22.8729,2860600.0],["2019-07-10",23.031,23.1189,22.9256,22.9871,1565300.0],["2019-07-11",22.9959,23.1453,22.9168,23.0574,1502400.0],["2019-07-12",23.1892,23.611,23.1189,23.567,1846800.0],["2019-07-15",23.4001,23.7252,23.3649,23.6373,1817300.0],["2019-07-16",23.5846,23.9712,23.4704,23.7164,2177300.0],["2019-07-17",23.6813,23.6813,22.785,22.8641,2323500.0],["2019-07-18",22.8465,23.0222,22.4687,22.5653,4226600.0],["2019-07-19",22.6532,22.7323,21.8711,21.9151,4451000.0],["2019-07-22",21.8711,22.1172,21.5812,21.9942,5534400.0],["2019-07-23",22.1875,22.785,22.1347,22.7147,3408200.0],["2019-07-24",22.7323,23.1453,22.6795,23.0574,2085700.0],["2019-07-25",22.7586,24.4897,22.2226,24.2349,4345600.0],["2019-07-26",23.9449,24.7533,23.8131,24.3667,3626800.0],["2019-07-29",24.3403,24.3491,23.7691,24.0328,3230400.0],["2019-07-30",23.9361,23.9888,23.3737,23.6373,2636600.0],["2019-07-31",23.6725,23.9097,23.4704,23.6637,4034600.0],["2019-08-01",23.6637,23.8482,22.662,22.9783,3083100.0],["2019-08-02",22.8904,22.8904,22.2665,22.4511,1740100.0],["2019-08-05",22.0644,22.2665,21.7657,22.0469,3576900.0],["2019-08-06",22.1787,22.4862,22.0996,22.4511,2055500.0],["2019-08-07",22.1084,22.5477,21.9326,22.4687,3343100.0],["2019-08-08",22.6971,22.908,22.5126,22.7938,1827900.0],["2019-08-09",22.7411,22.7411,22.2138,22.3544,1853300.0],["2019-08-12",22.1787,22.1787,21.959,22.0029,1182900.0],["2019-08-13",21.9941,22.6005,21.8536,22.2753,1934600.0],["2019-08-14",21.9239,22.0996,21.5899,21.7481,2244800.0],["2019-08-15",21.8008,21.9414,21.4757,21.6075,2544900.0],["2019-08-16",21.792,22.5741,21.6515,22.4687,2976800.0],["2019-08-19",23.3913,23.5758,22.5653,23.1189,3050400.0],["2019-08-20",22.9695,23.1277,22.7762,22.908,1917300.0],["2019-08-21",23.1628,23.2419,22.8114,22.8465,3366700.0],["2019-08-22",22.8816,23.1453,22.6444,22.785,2489300.0],["2019-08-23",22.6883,22.6883,22.249,22.372,3481100.0],["2019-08-26",22.6883,22.8553,22.1347,22.3193,3049400.0],["2019-08-27",22.4335,22.5302,21.8623,21.9942,3682200.0],["2019-08-28",21.9239,22.5917,21.7833,22.5389,2050600.0],["2019-08-29",22.7235,23.1453,22.7235,23.0135,1654800.0],["2019-08-30",23.2156,23.4528,23.0398,23.0837,1786800.0],["2019-09-03",22.8816,22.9256,22.3632,22.8465,2460500.0],["2019-09-04",23.1101,23.2507,22.9783,23.2068,1790800.0],["2019-09-05",23.5143,23.8131,23.3737,23.6461,1932400.0],["2019-09-06",23.7252,23.9273,23.567,23.6373,2184800.0],["2019-09-09",23.7604,24.1118,23.6637,24.0767,1905000.0],["2019-09-10",24.1558,25.922,24.0767,25.1839,4393000.0],["2019-09-11",25.5969,25.6232,24.6918,25.5529,2836700.0],["2019-09-12",26.9589,28.8481,26.8974,28.6021,6981700.0],["2019-09-13",28.9799,29.1469,28.6372,28.769,3560500.0],["2019-09-16",28.4351,28.8129,28.11,28.1715,2919100.0],["2019-09-17",28.1979,28.4,27.8376,28.3209,2381600.0],["2019-09-18",28.3648,28.3824,27.8991,28.066,2320500.0],["2019-09-19",28.0836,28.3384,27.9694,28.0221,3674700.0],["2019-09-20",28.1803,28.1803,27.6706,27.9342,4103000.0],["2019-09-23",27.8376,28.1012,27.574,28.0221,2251300.0],["2019-09-24",28.0748,28.1891,27.574,27.7849,2002200.0],["2019-09-25",27.7761,28.0397,27.4246,27.7761,1905000.0],["2019-09-26",27.6618,27.8639,27.4949,27.6179,1701700.0],["2019-09-27",27.7585,27.8464,27.3367,27.53,1737500.0],["2019-09-30",27.5476,27.7233,27.4334,27.6355,2196700.0],["2019-10-01",27.7936,27.9957,27.0643,27.0819,2009400.0],["2019-10-02",26.6074,26.9589,26.335,26.4756,2372600.0],["2019-10-03",26.5107,26.6689,25.8078,26.6601,2043500.0],["2019-10-04",26.5371,26.8446,26.4141,26.8095,1186400.0],["2019-10-07",26.7216,26.8095,26.4668,26.6162,1340200.0],["2019-10-08",26.3174,26.5634,26.2207,26.2647,1952800.0],["2019-10-09",26.3877,26.4053,26.0011,26.0186,1806100.0],["2019-10-10",26.1241,26.6601,26.1241,26.5459,1681000.0],["2019-10-11",26.8358,27.5037,26.8358,27.0819,2368200.0],["2019-10-14",27.0555,27.0995,26.8886,27.0204,1230200.0],["2019-10-15",27.5037,27.5564,27.0204,27.2664,971900.0],["2019-10-16",27.161,27.4246,27.161,27.3982,1096200.0],["2019-10-17",27.5828,27.6443,27.2137,27.4422,1403300.0],["2019-10-18",27.407,27.5915,27.3367,27.4597,1270400.0],["2019-10-21",27.6794,27.8288,27.5915,27.8112,1199200.0],["2019-10-22",27.82,28.2418,27.7409,28.0221,1643900.0],["2019-10-23",27.943,28.0748,27.8024,28.0485,1130300.0],["2019-10-24",28.2154,28.2242,27.8376,27.9342,1151500.0],["2019-10-25",27.8024,27.9079,27.7497,27.7936,1432100.0],["2019-10-28",27.9342,27.9782,27.7321,27.8288,1292200.0],["2019-10-29",27.7936,27.9167,27.6355,27.7761,1011000.0],["2019-10-30",27.6267,27.7849,27.4597,27.6618,1513900.0],["2019-10-31",28.6987,30.5264,28.3033,29.8674,4762600.0],["2019-11-01",30.3946,30.8867,29.6741,30.8779,3736800.0],["2019-11-04",30.8955,31.66,30.7813,31.493,2597100.0],["2019-11-05",31.4842,31.7303,31.0097,31.3612,1819600.0],["2019-11-06",31.4491,31.4491,31.0537,31.1152,1568300.0],["2019-11-07",31.2733,31.493,30.7373,30.8428,2118600.0],["2019-11-08",30.9746,31.0449,30.7285,30.9306,1899200.0],["2019-11-11",30.7022,30.9834,30.544,30.9746,3450200.0],["2019-11-12",31.0097,31.8181,30.9658,31.7918,2784100.0],["2019-11-13",31.616,31.616,30.8164,30.9394,2048000.0],["2019-11-14",30.9394,31.124,30.7461,30.9043,1696400.0],["2019-11-15",31.0537,31.3612,30.7637,31.2382,2497200.0],["2019-11-18",31.1152,31.616,30.8603,31.5194,4040700.0],["2019-11-19",31.537,31.6424,30.7637,30.9394,2605300.0],["2019-11-20",30.8867,30.9834,30.5616,30.8867,3592900.0],["2019-11-21",30.9834,31.1064,30.6231,30.6582,1491300.0],["2019-11-22",30.7813,31.0273,30.5264,30.7549,2803400.0],["2019-11-25",30.9746,31.203,30.7285,31.0976,3638600.0],["2019-11-26",31.2294,31.5985,31.1064,31.2821,2808000.0],["2019-11-27",30.9482,31.37,30.9306,31.3349,1504500.0],["2019-11-29",31.1943,31.3964,30.834,31.0009,683900.0],["2019-12-02",31.1855,31.3261,30.7461,31.0361,2725900.0],["2019-12-03",30.7285,30.8955,30.008,30.2452,3534100.0],["2019-12-04",30.2628,31.0361,30.2628,30.7637,2039200.0],["2019-12-05",31.0449,31.3436,30.7198,31.2294,2662500.0],["2019-12-06",31.4051,31.5018,31.3085,31.4139,1601600.0],["2019-12-09",31.5106,31.5897,31.0976,31.2997,2273300.0],["2019-12-10",31.3436,31.5194,31.124,31.1767,1588000.0],["2019-12-11",31.1152,31.5721,31.1152,31.4315,1750500.0],["2019-12-12",31.4403,31.8445,31.2646,31.6424,2534000.0],["2019-12-13",31.6424,31.9675,31.3876,31.7303,2463600.0],["2019-12-16",31.8709,31.9675,31.3349,31.5809,2483000.0],["2019-12-17",31.5985,31.9587,31.5457,31.6863,2383400.0],["2019-12-18",31.6951,32.1872,31.493,31.9236,2604200.0],["2019-12-19",32.029,32.029,31.3261,31.4139,3118200.0],["2019-12-20",31.6863,31.8269,31.0712,31.5721,4278700.0],["2019-12-23",31.6688,31.783,31.3436,31.4491,1111000.0],["2019-12-24",31.4403,31.5721,31.37,31.537,339100.0],["2019-12-26",31.5106,31.5545,31.3436,31.537,528400.0],["2019-12-27",31.6424,31.6424,31.2733,31.5194,900600.0],["2019-12-30",31.616,31.7039,31.2558,31.37,1103400.0],["2019-12-31",31.2558,31.4227,31.1503,31.37,1210700.0],["2020-01-02",31.5633,31.6512,30.957,31.4579,1673800.0],["2020-01-03",31.2118,31.2733,30.8955,31.0976,1377500.0],["2020-01-06",30.9219,31.0888,30.5616,30.6319,1970900.0],["2020-01-07",30.5792,30.6319,30.298,30.4649,2196200.0],["2020-01-08",30.6143,30.6582,30.1837,30.3946,2123000.0],["2020-01-09",30.5879,30.6231,30.298,30.4474,2525900.0],["2020-01-10",30.4913,30.6143,29.8938,29.9553,1232700.0],["2020-01-13",30.0344,30.2804,29.7707,29.9904,1757700.0],["2020-01-14",29.9641,30.3683,29.762,30.175,1891500.0],["2020-01-15",30.0519,30.2189,29.7444,29.8059,1216200.0],["2020-01-16",29.9641,30.5528,29.8498,30.5264,1478700.0],["2020-01-17",30.7373,30.7461,30.0168,30.4122,2232200.0],["2020-01-21",30.3858,30.3946,29.841,30.0783,1550100.0],["2020-01-22",30.1398,30.2277,29.8059,29.8059,1358100.0],["2020-01-23",29.6389,30.254,29.4544,30.1837,1582400.0],["2020-01-24",30.1134,30.1486,29.472,29.5335,1179800.0],["2020-01-27",29.015,29.4983,28.9184,29.0502,1615600.0],["2020-01-28",29.1644,29.4544,29.0151,29.3841,1127400.0],["2020-01-29",29.4105,29.6653,29.3226,29.428,808300.0],["2020-01-30",29.1996,29.5686,28.9975,29.5335,933500.0],["2020-01-31",29.4632,29.5159,28.6108,28.7251,1602600.0],["2020-02-03",29.0853,29.3841,28.5318,28.6284,1950000.0],["2020-02-04",29.059,29.4983,28.9799,29.2259,1592000.0],["2020-02-05",29.4896,29.9992,29.4193,29.9377,1718300.0],["2020-02-06",30.0959,30.0959,29.1556,29.1908,1578400.0],["2020-02-07",29.0414,29.0941,28.7954,28.936,1236600.0],["2020-02-10",28.9008,29.2084,28.7339,29.1644,1607100.0],["2020-02-11",29.2259,29.7444,29.1293,29.5071,923200.0],["2020-02-12",29.5511,29.7971,29.4017,29.6477,953600.0],["2020-02-13",29.472,29.8235,29.4281,29.7444,1138600.0],["2020-02-14",29.762,29.7971,29.1029,29.1732,1354600.0],["2020-02-18",29.1732,29.4456,28.9887,29.2172,2249800.0],["2020-02-19",29.2962,30.0695,29.2962,29.8762,2734400.0],["2020-02-20",29.0063,30.0431,28.2945,29.8938,4370000.0],["2020-02-21",29.9113,29.9113,28.7163,29.0326,3734400.0],["2020-02-24",28.3648,28.6987,28.1539,28.4087,2492800.0],["2020-02-25",28.3384,28.6724,27.4597,27.5212,2953100.0],["2020-02-26",27.7146,28.1539,26.8358,26.8358,2783900.0],["2020-02-27",26.625,27.2401,26.0626,26.1153,2863400.0],["2020-02-28",25.3772,26.045,25.1399,25.9923,3765100.0],["2020-03-02",25.9835,26.2823,25.4035,26.2735,3087400.0],["2020-03-03",26.1417,26.4932,24.9818,25.2454,4181400.0],["2020-03-04",25.7023,26.168,25.1663,26.0538,2710100.0],["2020-03-05",25.2366,25.3772,24.3139,24.806,4350600.0],["2020-03-06",23.9449,24.7445,23.8658,24.1821,4390200.0],["2020-03-09",22.9168,23.6637,22.5038,22.7586,3993500.0],["2020-03-10",23.3825,24.2524,22.7323,24.2349,4047100.0],["2020-03-11",23.5934,23.8922,23.0925,23.5583,3253900.0],["2020-03-12",22.3544,22.9783,20.9045,20.9397,3918900.0],["2020-03-13",21.9414,22.4599,20.4828,21.8799,3463200.0],["2020-03-16",20.2104,20.7903,17.7763,17.8906,3374100.0],["2020-03-17",18.3036,18.9538,16.9855,17.3018,5400400.0],["2020-03-18",16.2737,16.3616,12.302,13.9715,6219500.0],["2020-03-19",13.7343,15.685,12.8468,15.272,5542600.0],["2020-03-20",15.4038,15.9926,13.8309,14.323,4992200.0],["2020-03-23",14.2088,14.2088,11.6957,12.2141,3761800.0],["2020-03-24",13.0401,15.2369,13.0313,14.9029,4243300.0],["2020-03-25",15.149,17.7412,15.0172,17.5742,4950100.0],["2020-03-26",17.6094,19.7798,17.5918,19.5513,5118800.0],["2020-03-27",18.3914,19.1383,17.8378,18.7693,4038100.0],["2020-03-30",18.9538,19.1032,17.75,18.4529,2951000.0],["2020-03-31",18.3826,18.8484,17.8378,18.0224,4170400.0],["2020-04-01",16.9943,17.3897,16.3616,16.8097,3058700.0],["2020-04-02",16.634,17.2579,15.7377,16.2649,3097300.0],["2020-04-03",16.3616,16.5198,15.0172,15.2456,2896800.0],["2020-04-06",16.2034,17.6621,16.2034,17.627,3350700.0],["2020-04-07",18.9977,19.648,18.2596,18.4002,2796900.0],["2020-04-08",18.7429,19.5162,18.4442,19.3317,1802400.0],["2020-04-09",19.9116,20.6497,19.481,19.7974,2491800.0],["2020-04-13",19.6919,19.7183,18.3475,18.7517,2694300.0],["2020-04-14",18.7605,19.3668,18.4617,18.8396,3894600.0],["2020-04-15",17.9345,18.1542,17.3546,17.9169,2146800.0],["2020-04-16",17.8818,18.2508,17.3282,17.4336,1960600.0],["2020-04-17",18.0136,18.9538,17.8203,18.4002,2522800.0],["2020-04-20",17.9521,18.2508,17.4688,17.873,2550200.0],["2020-04-21",17.2052,17.6885,17.0734,17.5127,1897400.0],["2020-04-22",17.9872,17.996,17.4424,17.706,2190800.0],["2020-04-23",17.8818,18.5672,17.8818,17.9872,1431200.0],["2020-04-24",18.1718,19.112,18.119,18.7429,2630900.0],["2020-04-27",18.8396,20.1928,18.8396,20.0083,2576300.0],["2020-04-28",20.6937,21.5812,20.5794,21.0803,3046000.0],["2020-04-29",21.6954,22.4599,21.5284,22.2314,2965600.0],["2020-04-30",23.8219,24.1646,22.3281,22.9783,6553800.0],["2020-05-01",22.3193,22.5038,21.4933,21.8008,3810800.0],["2020-05-04",21.4581,21.8711,21.1506,21.6339,3130300.0],["2020-05-05",22.0908,22.495,21.713,21.9502,2597300.0],["2020-05-06",21.9151,22.249,21.0539,21.0891,4136000.0],["2020-05-07",21.4493,22.4599,21.4493,22.1435,2976300.0],["2020-05-08",22.6005,23.1892,22.6005,23.0925,2126300.0],["2020-05-11",22.8114,22.9783,21.9854,22.3105,1967600.0],["2020-05-12",22.3456,22.618,21.3,21.3088,1550900.0],["2020-05-13",21.0539,21.0539,19.6656,19.9292,2120300.0],["2020-05-14",19.4459,20.7024,18.822,20.6849,2052600.0],["2020-05-15",20.5794,20.8958,20.184,20.7376,1437200.0],["2020-05-18",21.713,22.8816,21.713,22.6532,2245800.0],["2020-05-19",22.5214,22.7938,21.8623,21.8975,2101100.0],["2020-05-20",22.2226,22.8465,22.2138,22.4247,1732700.0],["2020-05-21",22.1699,22.8289,22.1084,22.4247,1828900.0],["2020-05-22",22.3632,22.4511,21.9063,22.2665,1031300.0],["2020-05-26",23.3034,23.8746,22.7586,23.7604,2428800.0],["2020-05-27",24.0767,25.0784,24.0767,24.929,2792000.0],["2020-05-28",25.5969,25.7902,24.27,24.3491,2787900.0],["2020-05-29",24.1382,24.4633,23.7428,24.1294,4230800.0],["2020-06-01",24.1909,24.7357,24.1118,24.6479,1567200.0],["2020-06-02",25.0784,25.2893,24.6039,24.7885,1923400.0],["2020-06-03",25.1751,26.625,24.8236,26.5107,2435600.0],["2020-06-04",26.1329,26.8886,25.6759,26.7568,2947300.0],["2020-06-05",27.6179,28.2681,26.458,26.6074,2345900.0],["2020-06-08",26.1768,27.3631,25.7375,26.0538,3846300.0],["2020-06-09",25.4563,25.8429,25.0257,25.0433,2423500.0],["2020-06-10",25.0081,25.2102,23.9625,24.1294,3195900.0],["2020-06-11",23.2595,23.3913,22.4335,23.1101,5548400.0],["2020-06-12",24.2173,24.2964,22.3105,22.7498,2616300.0],["2020-06-15",21.7657,24.0767,21.0891,23.857,3918000.0],["2020-06-16",24.929,25.0345,23.7779,24.5336,2763900.0],["2020-06-17",24.4194,24.5336,23.4089,23.6373,3274300.0],["2020-06-18",23.1189,23.5758,22.7586,22.8289,4137700.0],["2020-06-19",23.321,23.6725,22.6883,22.785,3880400.0],["2020-06-22",22.5741,23.075,22.1084,22.9871,3218200.0],["2020-06-23",23.4177,23.7955,22.8114,23.2595,1947700.0],["2020-06-24",22.8289,22.8553,21.7217,21.7745,2626000.0],["2020-06-25",21.6075,22.1787,21.3966,22.1347,2169600.0],["2020-06-26",22.1084,22.2138,21.6954,21.7657,3684200.0],["2020-06-29",22.1875,22.785,21.8008,22.6971,1956300.0],["2020-06-30",22.6708,23.1716,22.3632,23.0222,1914800.0],["2020-07-01",22.9783,23.0925,21.9326,22.0381,2868800.0],["2020-07-02",22.6971,23.3737,22.1875,22.7586,2097100.0],["2020-07-06",23.2771,23.3649,22.5038,22.7938,1225200.0],["2020-07-07",22.5126,22.8026,22.4159,22.4774,1481500.0],["2020-07-08",22.6268,22.8465,22.2841,22.5741,1967900.0],["2020-07-09",22.6971,22.7411,21.959,22.3632,2086600.0],["2020-07-10",22.4247,22.7059,22.3017,22.5477,1522300.0],["2020-07-13",22.7147,23.2771,22.4423,22.5829,1392600.0],["2020-07-14",22.3456,22.8641,22.1963,22.8465,2332700.0],["2020-07-15",23.5583,25.219,23.1189,25.0169,3860200.0],["2020-07-16",24.7621,25.1575,24.6303,24.9993,2434500.0],["2020-07-17",24.973,25.2805,24.5688,25.0345,3004900.0],["2020-07-20",24.9203,24.9203,24.1734,24.2876,1874000.0],["2020-07-21",24.3491,24.9554,24.3491,24.56,1852200.0],["2020-07-22",24.5512,25.2278,24.3842,25.0521,1765700.0],["2020-07-23",25.3684,25.3684,24.56,24.7445,2402900.0],["2020-07-24",24.7094,24.9466,24.393,24.5688,2539700.0],["2020-07-27",24.6215,24.8324,23.9712,24.3667,2919800.0],["2020-07-28",24.1294,24.3842,24.0064,24.0855,2110600.0],["2020-07-29",24.1646,24.9818,24.1031,24.9378,3670100.0],["2020-07-30",24.7621,26.0362,24.1118,25.6672,4499700.0],["2020-07-31",25.7638,25.7902,24.3052,24.7709,2966200.0],["2020-08-03",24.7533,25.3069,24.4985,25.1839,2989100.0],["2020-08-04",25.2893,25.5705,25.1751,25.3069,2125700.0],["2020-08-05",25.4035,26.5019,25.2454,26.3701,3127600.0],["2020-08-06",26.168,26.5547,25.9308,26.4053,3018300.0],["2020-08-07",26.2735,26.5371,26.1241,26.4844,1893300.0],["2020-08-10",26.5547,27.1698,26.5195,27.0292,2095500.0],["2020-08-11",27.284,27.9342,27.284,27.6443,3331900.0],["2020-08-12",28.1188,28.7339,27.6267,28.3912,5336400.0],["2020-08-13",28.1803,28.356,27.3806,27.53,2100200.0],["2020-08-14",27.4246,27.8727,27.1346,27.6706,1564600.0],["2020-08-17",27.7936,27.9342,27.4422,27.53,2647100.0],["2020-08-18",27.5564,27.6618,27.2576,27.284,3074300.0],["2020-08-19",27.3279,27.7585,27.0643,27.5388,1659800.0],["2020-08-20",27.2225,27.4246,27.0907,27.1961,1718900.0],["2020-08-21",27.161,27.2488,26.871,27.1698,2409500.0],["2020-08-24",27.4949,27.8464,27.1698,27.8112,1260200.0],["2020-08-25",27.9782,28.0924,27.407,27.8903,2468200.0],["2020-08-26",27.7936,28.0836,27.7321,27.9958,1996000.0],["2020-08-27",28.1012,28.356,27.8727,27.9079,2369800.0],["2020-08-28",27.9782,28.6724,27.8552,28.6636,3476100.0],["2020-08-31",28.5054,28.6108,27.8024,27.8903,2551300.0],["2020-09-01",27.6618,27.987,27.3455,27.9606,2334700.0],["2020-09-02",28.1627,29.2084,28.0836,29.1644,2996700.0],["2020-09-03",29.2523,29.3665,27.6003,27.7761,2399200.0],["2020-09-04",28.1627,28.2769,27.3719,27.943,2118000.0],["2020-09-08",28.0748,28.8042,27.4949,28.2242,3749400.0],["2020-09-09",28.4615,28.5845,27.8376,27.8903,3649800.0],["2020-09-10",27.6443,28.2857,27.2313,27.5125,3883300.0],["2020-09-11",28.4087,28.7339,27.943,28.2594,2803600.0],["2020-09-14",28.4439,28.6636,27.9167,28.4175,2866700.0],["2020-09-15",28.4087,28.5845,27.8024,27.987,3980100.0],["2020-09-16",28.233,28.233,27.6091,27.8112,3502800.0],["2020-09-17",27.3806,27.82,27.0555,27.7761,3209800.0],["2020-09-18",27.6618,28.2418,27.1346,27.2664,8026300.0],["2020-09-21",26.4931,26.6162,25.2454,25.4123,2972800.0],["2020-09-22",25.6584,25.8429,24.7533,25.0257,4228400.0],["2020-09-23",24.8763,25.342,24.4897,24.5073,4156500.0],["2020-09-24",24.3667,24.6127,23.7779,23.901,3009900.0],["2020-09-25",23.6373,23.9976,23.488,23.7955,4196200.0],["2020-09-28",24.3755,25.0345,24.2524,24.8324,2102200.0],["2020-09-29",24.7182,24.8324,24.27,24.2964,1836400.0],["2020-09-30",24.4282,24.6654,24.1294,24.3667,3656300.0],["2020-10-01",24.683,24.9027,24.2349,24.6127,2226200.0],["2020-10-02",24.0503,25.2014,23.9713,25.0521,1716200.0],["2020-10-05",25.2981,26.0362,25.1224,25.9483,1887400.0],["2020-10-06",26.0186,26.7831,25.8341,25.8868,2538000.0],["2020-10-07",26.2032,26.9325,26.2032,26.6425,2004500.0],["2020-10-08",26.8974,27.0467,26.4668,26.994,1542500.0],["2020-10-09",27.4334,27.4597,26.8007,26.8183,1547800.0],["2020-10-12",26.9764,27.1346,26.6777,27.1082,1366700.0],["2020-10-13",26.8798,27.4685,26.8007,27.1873,2587100.0],["2020-10-14",27.2049,27.6531,27.0292,27.2049,1530700.0],["2020-10-15",26.8534,27.9957,26.7216,27.943,2009600.0],["2020-10-16",27.7233,28.1012,27.5388,28.0221,1808400.0],["2020-10-19",28.1627,28.4351,27.4949,27.6531,2319700.0],["2020-10-20",28.1188,28.6108,27.9957,28.1715,1759000.0],["2020-10-21",28.0836,28.6372,28.0045,28.2066,2569700.0],["2020-10-22",28.1012,28.4087,27.8288,28.3209,1877600.0],["2020-10-23",28.4703,28.9096,28.4,28.892,1496100.0],["2020-10-26",28.5318,28.5933,27.5212,27.8727,1865500.0],["2020-10-27",27.6706,27.7497,27.0995,27.1522,1822400.0],["2020-10-28",26.5635,26.8534,26.0099,26.1592,3552100.0],["2020-10-29",26.7568,28.0924,26.6777,27.8376,3233300.0],["2020-10-30",27.4509,28.3384,27.2401,28.11,2905200.0],["2020-11-02",28.5493,29.1029,28.2857,28.9535,2376000.0],["2020-11-03",29.5511,30.377,29.1469,30.2189,2488300.0],["2020-11-04",29.885,30.1134,29.2962,29.3138,1715800.0],["2020-11-05",29.7971,30.7549,29.7268,30.6143,1202600.0],["2020-11-06",30.7549,30.7549,29.7092,29.841,1352700.0],["2020-11-09",31.0185,33.7249,31.0185,31.1415,3260200.0],["2020-11-10",31.2382,32.7584,31.0361,32.5211,3535500.0],["2020-11-11",32.5123,32.5123,31.2733,31.4579,1737000.0],["2020-11-12",31.5106,31.5282,30.2365,30.6319,2021000.0],["2020-11-13",31.0449,31.7303,30.9306,31.6688,1968000.0],["2020-11-16",32.2751,32.4157,31.4754,32.3366,1226100.0],["2020-11-17",31.8797,32.1696,31.2294,32.0642,1853400.0],["2020-11-18",32.1081,32.4332,31.3349,31.3349,1732900.0],["2020-11-19",31.1679,31.37,30.4649,31.0449,1639200.0],["2020-11-20",30.9834,31.1591,30.7373,30.8252,2241000.0],["2020-11-23",31.1767,31.537,30.9394,31.5018,1435900.0],["2020-11-24",32.0027,32.8638,31.6248,32.3366,2028300.0],["2020-11-25",32.1784,32.1784,31.6951,31.8269,1108400.0],["2020-11-27",31.8621,32.2575,31.1327,31.616,732700.0],["2020-11-30",31.2997,31.3788,30.7373,30.9482,2929500.0],["2020-12-01",31.4227,32.0466,31.2206,31.7566,1730200.0],["2020-12-02",31.7215,31.7215,30.9043,31.493,1331200.0],["2020-12-03",31.6424,32.1433,31.3349,31.7918,1589400.0],["2020-12-04",32.029,32.6002,31.7391,32.5914,1640200.0],["2020-12-07",32.442,32.6002,31.9851,32.5914,1059200.0],["2020-12-08",32.3014,32.6705,32.1872,32.4772,2006500.0],["2020-12-09",32.7056,33.0659,32.442,32.6969,1264500.0],["2020-12-10",32.3717,32.5211,31.8796,32.1345,1154000.0],["2020-12-11",31.783,32.2927,31.7039,32.2136,1446500.0],["2020-12-14",32.5299,33.0044,32.0993,32.1696,1606700.0],["2020-12-15",32.3366,32.7671,31.9148,32.732,1022500.0],["2020-12-16",32.9077,33.0308,32.5123,32.6178,980000.0],["2020-12-17",32.7144,32.7496,32.1784,32.6178,1556300.0],["2020-12-18",32.4772,32.6441,31.5721,31.7654,4007900.0],["2020-12-21",31.124,31.616,30.5704,31.5633,1344300.0],["2020-12-22",31.5282,31.95,31.1503,31.616,1520900.0],["2020-12-23",31.8709,32.0905,31.6863,31.8533,1258900.0],["2020-12-24",31.9851,31.9851,31.493,31.8621,334600.0],["2020-12-28",32.0905,32.4772,31.7918,31.8533,898700.0],["2020-12-29",32.2839,32.2839,30.9658,31.0537,1812400.0],["2020-12-30",31.124,31.5985,30.5704,31.08,2829700.0],["2020-12-31",31.1943,31.1943,30.6583,30.9658,1542200.0],["2021-01-04",31.1415,31.5106,29.9729,30.5089,2374900.0],["2021-01-05",30.5792,31.247,30.3595,30.9219,3050000.0],["2021-01-06",31.3173,33.0483,31.2909,32.6002,2112900.0],["2021-01-07",32.5914,33.6107,32.4245,33.5229,3693100.0],["2021-01-08",33.5316,33.8568,33.2153,33.7337,1833700.0],["2021-01-11",33.3823,33.8216,33.1011,33.3559,1517600.0],["2021-01-12",33.4525,35.1836,33.2241,34.9903,2611400.0],["2021-01-13",34.7267,34.8848,34.261,34.5861,1640800.0],["2021-01-14",34.753,34.8936,34.261,34.3313,1482700.0],["2021-01-15",34.0413,34.1819,33.1186,33.2592,2022500.0],["2021-01-19",33.2153,33.6898,32.4772,32.6441,1623800.0],["2021-01-20",32.7759,33.2065,32.4332,33.0396,1719900.0],["2021-01-21",32.9693,33.1977,32.6441,33.0483,2412900.0],["2021-01-22",32.9429,32.9429,32.2751,32.6441,1178100.0],["2021-01-25",32.7232,32.8814,31.6336,32.5738,1482100.0],["2021-01-26",33.0659,33.0659,32.2223,32.2926,1028400.0],["2021-01-27",31.9236,31.9236,30.5704,31.3612,2474000.0],["2021-01-28",31.7039,32.6266,31.5633,31.9587,2325100.0],["2021-01-29",31.8621,32.1784,30.7461,30.834,2268100.0],["2021-02-01",31.2382,31.7742,30.834,31.5985,1899400.0],["2021-02-02",31.7127,32.1608,31.6775,31.9939,1313100.0],["2021-02-03",31.9412,32.5387,31.8269,32.3717,1080300.0],["2021-02-04",32.3629,33.2417,32.3454,33.1362,962900.0],["2021-02-05",33.4174,33.6722,33.2504,33.312,665600.0],["2021-02-08",33.3998,33.8128,33.2856,33.6019,1323900.0],["2021-02-09",33.7425,33.7425,32.8374,32.8638,934300.0],["2021-02-10",32.9253,33.2329,32.6968,33.0571,1091200.0],["2021-02-11",33.2241,33.2241,32.3805,32.8199,975800.0],["2021-02-12",32.6969,33.1186,31.9939,32.442,2271300.0],["2021-02-16",32.6969,33.3295,32.6617,32.9165,1977500.0],["2021-02-17",32.9341,32.9341,31.9236,32.319,1300800.0],["2021-02-18",33.1801,34.8673,32.5562,33.927,3193100.0],["2021-02-19",34.6476,34.6476,32.6178,34.0852,2793500.0],["2021-02-22",33.7601,34.8673,33.4086,34.261,2330400.0],["2021-02-23",34.2434,34.3225,33.5228,33.8655,1593400.0],["2021-02-24",33.681,35.2363,33.681,35.1309,1334200.0],["2021-02-25",35.0079,35.333,34.4367,34.7706,2632400.0],["2021-02-26",35.0166,35.3154,34.4718,34.6124,3127800.0],["2021-03-01",35.1748,35.8075,34.9376,35.4384,2071900.0],["2021-03-02",35.2978,35.5878,34.8673,35.0342,1744400.0],["2021-03-03",35.0694,36.282,35.0167,35.3769,2064300.0],["2021-03-04",35.2891,35.8778,34.5773,35.1924,2955500.0],["2021-03-05",35.6669,37.064,35.21,36.8707,2418500.0],["2021-03-08",37.2222,38.6369,37.0728,37.8022,2119600.0],["2021-03-09",37.7758,38.47,37.4683,37.5825,3205500.0],["2021-03-10",37.6616,38.0306,37.4155,37.4946,3409600.0],["2021-03-11",37.4946,37.8373,37.108,37.4155,2429100.0],["2021-03-12",37.6616,37.8725,37.4331,37.7758,1533400.0],["2021-03-15",37.7055,38.0746,37.0816,38.0482,1965500.0],["2021-03-16",37.8637,38.0834,37.5473,38.0043,1458700.0],["2021-03-17",38.0131,38.6106,37.9076,38.4524,1792400.0],["2021-03-18",38.2591,39.4366,38.1273,38.3118,1556400.0],["2021-03-19",37.9252,38.4876,37.5649,38.1361,3161200.0],["2021-03-22",38.1624,38.2591,37.2837,37.767,1624900.0],["2021-03-23",37.354,37.7934,35.992,36.2029,1498000.0],["2021-03-24",36.4841,37.2398,36.0096,36.0535,1213000.0],["2021-03-25",36.0711,36.8883,35.4824,36.7829,1627900.0],["2021-03-26",36.8356,37.5825,36.6247,37.5649,884600.0],["2021-03-29",37.4155,37.8109,36.5895,36.9586,1165200.0],["2021-03-30",36.9762,37.6791,36.8356,37.6616,1088700.0],["2021-03-31",37.5913,37.6352,37.0025,37.1959,1280500.0],["2021-04-01",37.3013,37.7758,36.8883,37.7407,1481300.0],["2021-04-05",38.3294,38.6018,38.1449,38.5315,1202800.0],["2021-04-06",38.4261,38.5227,37.7407,37.9252,1633400.0],["2021-04-07",38.1536,38.6106,37.8549,38.5139,1600500.0],["2021-04-08",38.3909,38.5491,37.7846,38.426,1617500.0],["2021-04-09",38.4963,38.7687,38.2591,38.7336,1306900.0],["2021-04-12",38.8918,39.0851,38.5403,38.8303,2087900.0],["2021-04-13",38.7072,38.76,37.8022,38.1097,1468200.0],["2021-04-14",37.8549,38.8303,37.8549,38.5754,1412200.0],["2021-04-15",38.7512,39.1466,38.5051,38.9357,1764800.0],["2021-04-16",39.173,39.5332,39.0851,39.2608,1206900.0],["2021-04-19",39.0763,39.4366,38.7775,39.3751,3088100.0],["2021-04-20",39.419,39.5947,38.1976,38.5491,1186100.0],["2021-04-21",38.4173,39.2169,38.224,39.0587,1179900.0],["2021-04-22",39.1378,39.3663,38.6721,38.9093,1197800.0],["2021-04-23",39.1466,39.6826,38.7775,39.5332,948800.0],["2021-04-26",39.6035,39.8583,39.3223,39.5772,1347500.0],["2021-04-27",39.7353,40.3768,39.7265,40.078,1937000.0],["2021-04-28",40.4734,40.6053,39.9286,39.9989,1587800.0],["2021-04-29",41.7476,43.3468,40.8337,41.1149,4235600.0],["2021-04-30",41.027,41.4488,40.6843,41.0446,2276700.0],["2021-05-03",41.6158,42.6263,41.1237,42.1781,1629300.0],["2021-05-04",42.0288,42.4242,41.8003,42.3363,2234500.0],["2021-05-05",42.6263,42.9163,42.2836,42.7405,2071400.0],["2021-05-06",42.9954,43.136,42.4769,43.1184,1596900.0],["2021-05-07",43.0217,44.1904,42.7493,43.7422,1780600.0],["2021-05-10",43.9356,44.6122,43.8213,43.9004,1931600.0],["2021-05-11",43.505,43.8038,42.7845,43.2326,1903600.0],["2021-05-12",43.382,43.4874,42.0903,42.1781,2064400.0],["2021-05-13",42.723,43.5314,42.1782,43.2765,1866300.0],["2021-05-14",43.4699,44.621,43.2853,44.5331,1530700.0],["2021-05-17",44.5243,44.9549,44.1816,44.867,1709000.0],["2021-05-18",45.0779,45.2712,43.8038,43.8213,1922400.0],["2021-05-19",43.2678,43.7423,42.8108,43.7159,2268000.0],["2021-05-20",43.795,44.2695,43.4611,44.1904,2429000.0],["2021-05-21",44.1552,45.1921,44.1201,44.3749,2253500.0],["2021-05-24",44.5858,44.6122,43.9268,44.1552,3384300.0],["2021-05-25",44.2431,44.5155,43.8916,43.9531,2136800.0],["2021-05-26",44.0322,44.4628,43.9356,44.4364,1663700.0],["2021-05-27",44.6649,45.2536,44.5946,44.8934,3474700.0],["2021-05-28",45.1658,45.2009,44.085,44.7791,1601300.0],["2021-06-01",45.1482,45.28,44.7616,44.9461,1412900.0],["2021-06-02",45.3591,45.4118,44.0586,44.1816,2813400.0],["2021-06-03",43.9795,44.3661,43.6017,44.0937,2046700.0],["2021-06-04",44.2519,44.4277,43.7423,44.331,1214100.0],["2021-06-07",44.3837,44.4013,43.3644,43.5226,1583700.0],["2021-06-08",43.9356,44.2958,43.2238,44.1904,1741700.0],["2021-06-09",44.0762,44.0762,43.4874,43.4874,980100.0],["2021-06-10",43.795,43.8213,43.0569,43.0569,1419000.0],["2021-06-11",43.0656,43.6456,42.969,43.5226,1086300.0],["2021-06-14",43.4699,43.5314,42.4242,42.7845,1495100.0],["2021-06-15",42.7405,43.0569,42.3539,43.0129,1875900.0],["2021-06-16",42.8811,43.215,42.389,42.7757,1970700.0],["2021-06-17",42.679,42.846,41.1061,41.5455,1945300.0],["2021-06-18",40.8601,41.4752,40.5613,41.1413,2970100.0],["2021-06-21",41.5631,42.4154,41.3258,42.2836,1656100.0],["2021-06-22",42.3012,42.4506,41.5015,42.1869,1845500.0],["2021-06-23",42.4857,42.8548,42.0551,42.5384,1604500.0],["2021-06-24",42.5208,43.3908,42.4593,43.3468,1658900.0],["2021-06-25",43.4259,44.0937,43.3029,43.8038,3278200.0],["2021-06-28",43.6192,43.6983,42.5296,42.6966,1654300.0],["2021-06-29",42.9163,43.4347,42.9163,43.092,1837200.0],["2021-06-30",43.0569,43.4347,42.925,43.2502,1271600.0],["2021-07-01",43.4435,44.3837,43.382,44.0322,1548700.0],["2021-07-02",43.8653,44.3661,43.6895,44.2783,958100.0],["2021-07-06",44.1904,44.3925,42.8987,43.4611,1440000.0],["2021-07-07",43.3117,44.5682,43.0569,44.3046,1197400.0],["2021-07-08",43.6192,44.164,43.2326,43.7071,1720300.0],["2021-07-09",44.287,45.034,44.287,44.7879,1580700.0],["2021-07-12",44.7352,45.3327,44.0849,45.157,1059300.0],["2021-07-13",45.0076,45.0515,44.3046,44.3661,788000.0],["2021-07-14",44.5067,45.0164,44.2431,44.6034,725800.0],["2021-07-15",44.1992,44.4364,43.505,43.9092,1765700.0],["2021-07-16",44.085,44.4804,43.3908,43.4699,950800.0],["2021-07-19",43.2678,43.2678,42.2836,42.679,1378300.0],["2021-07-20",42.679,44.0937,42.4945,43.9795,1414200.0],["2021-07-21",44.2431,45.034,44.0674,44.744,1023700.0],["2021-07-22",44.6737,44.7528,43.9883,44.041,1175000.0],["2021-07-23",44.454,44.7088,43.9883,44.6034,1607900.0],["2021-07-26",44.6386,45.6315,44.5595,44.7967,1721000.0],["2021-07-27",44.3749,44.7967,43.7598,43.9883,2010800.0],["2021-07-28",44.164,44.4101,43.6192,43.8653,2040400.0],["2021-07-29",46.1763,46.5629,44.2519,45.2273,3624500.0],["2021-07-30",45.2536,45.6842,44.2431,44.5946,1523700.0],["2021-08-02",45.5436,46.2202,44.5858,44.8231,1496200.0],["2021-08-03",44.9549,45.9478,44.621,45.7897,1461700.0],["2021-08-04",45.5348,45.7281,44.7264,44.7352,1257400.0],["2021-08-05",44.867,45.2449,43.9268,44.4013,1619800.0],["2021-08-06",44.7791,45.157,44.4452,44.6649,873600.0],["2021-08-09",44.5331,44.621,43.9971,44.3661,878900.0],["2021-08-10",44.1201,45.0515,44.0762,44.7264,862700.0],["2021-08-11",44.6649,45.0779,44.2431,44.9724,1413800.0],["2021-08-12",45.0164,45.3415,44.5155,44.7088,1228200.0],["2021-08-13",44.621,44.8319,44.2519,44.3574,822300.0],["2021-08-16",44.1113,44.4189,43.3996,44.4013,1393400.0],["2021-08-17",44.0322,44.3837,43.3732,43.9883,1402000.0],["2021-08-18",43.9619,44.9724,43.7686,44.454,1975800.0],["2021-08-19",43.8477,44.7264,43.8477,44.6649,2245800.0],["2021-08-20",44.577,44.9549,44.2783,44.7791,1091100.0],["2021-08-23",44.7879,45.0867,44.5067,44.5507,1338400.0],["2021-08-24",44.3661,45.3855,44.3661,45.1306,1040800.0],["2021-08-25",45.1394,46.2202,45.1394,46.0181,1245700.0],["2021-08-26",45.8863,45.9039,45.1658,45.3064,1320000.0],["2021-08-27",45.2976,45.8599,45.1218,45.7369,830800.0],["2021-08-30",45.8512,46.1236,45.6051,45.7633,868300.0],["2021-08-31",45.7721,46.396,45.7194,46.2993,2842300.0],["2021-09-01",46.4135,46.7211,45.447,45.6139,1573600.0],["2021-09-02",45.6578,45.7633,44.8758,45.0427,1452000.0],["2021-09-03",45.0867,45.1218,44.085,44.6737,1015700.0],["2021-09-07",44.6649,45.2009,44.4276,44.6649,1422000.0],["2021-09-08",44.4892,44.6913,44.1025,44.6737,1056100.0],["2021-09-09",44.7176,44.8582,44.3749,44.6298,1252500.0],["2021-09-10",44.9549,44.99,44.4716,44.5419,1421200.0],["2021-09-13",44.8231,45.1131,44.4189,44.7704,1571500.0],["2021-09-14",44.8494,45.0867,44.5682,44.9109,1473700.0],["2021-09-15",45.0076,46.2993,44.5595,46.2729,1803200.0],["2021-09-16",46.5805,46.5805,45.4733,45.9039,1349700.0],["2021-09-17",45.6578,46.0884,44.5682,44.7352,3972700.0],["2021-09-20",44.2783,44.3398,43.2502,43.8125,2327000.0],["2021-09-21",44.2607,44.8406,43.4611,43.5314,2002700.0],["2021-09-22",43.795,44.8846,43.795,44.4277,1574900.0],["2021-09-23",44.7352,45.7896,44.6034,45.5524,1830600.0],["2021-09-24",45.5085,46.106,45.3679,45.9654,1243300.0],["2021-09-27",46.0181,46.3784,45.983,46.1324,1403000.0],["2021-09-28",45.9654,46.2729,45.2624,45.3767,1063900.0],["2021-09-29",45.4645,45.7809,44.9285,45.1658,1345100.0],["2021-09-30",45.2009,45.2888,44.208,44.2168,1688200.0],["2021-10-01",44.3749,45.3152,43.8565,45.034,1436600.0],["2021-10-04",45.0691,45.9742,44.8055,44.8231,1435700.0],["2021-10-05",44.8582,45.1306,44.3046,44.9109,3032100.0],["2021-10-06",44.5946,44.8582,43.4962,43.7862,2367300.0],["2021-10-07",44.2607,45.6666,44.2607,45.6578,2127700.0],["2021-10-08",45.693,46.5629,45.526,46.1499,1782000.0],["2021-10-11",46.1587,46.6771,45.9215,45.9566,1548000.0],["2021-10-12",46.0093,46.6244,45.8951,46.3872,1730200.0],["2021-10-13",46.4311,47.2483,45.8512,47.1077,2898700.0],["2021-10-14",47.4768,48.2852,47.1692,47.9689,2298700.0],["2021-10-15",48.2764,48.9003,48.2061,48.5488,1990500.0],["2021-10-18",48.5752,48.83,47.8986,48.8212,1731100.0],["2021-10-19",48.9706,49.5769,48.1885,48.4258,3022600.0],["2021-10-20",48.1885,48.7685,47.9337,48.7597,1133700.0],["2021-10-21",48.6367,49.5945,48.417,49.5769,1501500.0],["2021-10-22",49.7878,50.0778,49.2869,49.5154,819300.0],["2021-10-25",49.6208,49.9108,49.3045,49.7263,1204600.0],["2021-10-26",49.902,49.9635,48.3028,48.3204,1301400.0],["2021-10-27",48.3203,48.54,47.5031,47.6262,1734800.0],["2021-10-28",48.9442,50.3765,48.4609,49.5154,3303400.0],["2021-10-29",49.5505,49.8229,48.0304,48.3994,1685500.0],["2021-11-01",48.8036,49.2869,48.2325,48.9267,1309300.0],["2021-11-02",49.12,50.0778,49.0585,49.6648,1739800.0],["2021-11-03",49.5154,50.1656,49.2518,49.8229,1310900.0],["2021-11-04",50.0514,50.6841,49.8669,50.4556,1076400.0],["2021-11-05",50.9653,51.4486,50.2974,50.3326,1125100.0],["2021-11-08",50.6401,51.1322,50.315,50.5523,1195000.0],["2021-11-09",50.4375,51.1612,50.4022,50.6052,998900.0],["2021-11-10",50.5876,51.073,50.0492,50.1551,1442700.0],["2021-11-11",50.3228,51.0289,50.3228,50.9494,1683900.0],["2021-11-12",51.0465,51.7084,50.817,51.6643,925300.0],["2021-11-15",51.929,52.4409,51.779,51.9555,985400.0],["2021-11-16",51.929,52.5998,51.8408,52.1144,876500.0],["2021-11-17",52.335,52.6616,51.9202,52.6263,1316700.0],["2021-11-18",52.8292,52.9969,51.9202,52.1585,1899800.0],["2021-11-19",52.3791,52.5115,51.3289,51.3907,1258700.0],["2021-11-22",51.5848,52.2909,51.5848,51.9202,1636100.0],["2021-11-23",52.0349,52.9087,51.7437,52.6174,1219300.0],["2021-11-24",52.2203,52.6439,51.9467,52.4497,702300.0],["2021-11-26",51.1877,51.6554,50.5876,50.7994,845500.0],["2021-11-29",51.3377,51.6996,50.5346,50.8347,1270500.0],["2021-11-30",50.5699,50.6846,49.0961,49.3344,3191400.0],["2021-12-01",50.1728,50.9759,49.4667,49.4932,2314300.0],["2021-12-02",49.8727,51.02,49.6697,50.6758,1779800.0],["2021-12-03",51.0377,51.3377,49.5109,49.908,1438200.0],["2021-12-06",50.5434,51.02,50.1286,50.3405,3362700.0],["2021-12-07",50.9053,52.0526,50.8082,51.7878,1825100.0],["2021-12-08",51.8673,51.982,50.7376,50.9494,1783800.0],["2021-12-09",50.9053,51.1789,50.4905,50.5346,1648100.0],["2021-12-10",50.8347,51.2142,50.4993,51.1612,1416400.0],["2021-12-13",51.1965,51.3377,49.5197,49.8109,2243600.0],["2021-12-14",49.555,50.1022,49.405,49.7315,1914400.0],["2021-12-15",49.7315,50.2081,49.2284,50.1728,1183400.0],["2021-12-16",50.5964,51.02,49.908,50.0316,1071200.0],["2021-12-17",49.7756,49.9786,49.0078,49.1843,3206500.0],["2021-12-20",48.6725,49.0078,47.6134,48.7695,1695000.0],["2021-12-21",49.2108,50.1728,49.0255,50.1728,1824400.0],["2021-12-22",50.0227,50.5787,49.7227,50.5523,1181200.0],["2021-12-23",50.667,51.2583,50.5081,50.9494,1163100.0],["2021-12-27",51.0024,51.8231,50.8523,51.7437,963300.0],["2021-12-28",51.7702,52.2115,51.7614,51.9026,552300.0],["2021-12-29",51.9467,52.5556,51.8231,52.3438,478100.0],["2021-12-30",52.3174,52.7939,51.9379,52.3703,695300.0],["2021-12-31",52.2026,53.1558,52.2026,52.9793,919200.0],["2022-01-03",53.1823,53.3323,51.2318,51.7261,1031100.0],["2022-01-04",51.9555,52.9175,51.7967,52.5027,1594700.0],["2022-01-05",52.5027,52.9881,51.6113,51.8231,1470100.0],["2022-01-06",52.1144,52.6527,51.6113,52.388,1167900.0],["2022-01-07",52.3703,52.4674,51.3819,51.426,1266500.0],["2022-01-10",51.0024,51.2759,50.1816,50.9053,1306400.0],["2022-01-11",50.9759,51.1083,50.1375,50.8523,1532900.0],["2022-01-12",51.17,51.7525,50.6935,50.9229,903800.0],["2022-01-13",51.0994,51.5142,50.5699,50.7464,1353200.0],["2022-01-14",50.3405,50.4993,49.4138,50.0227,902200.0],["2022-01-18",49.4844,49.6079,48.4959,48.8931,1047400.0],["2022-01-19",49.2373,49.4049,48.24,48.3106,1022600.0],["2022-01-20",48.5577,49.0872,47.1103,47.2251,1125700.0],["2022-01-21",47.2604,48.2047,47.0133,47.4369,1644300.0],["2022-01-24",46.775,48.9284,46.3337,48.796,2679400.0],["2022-01-25",48.1959,48.7431,47.2957,48.2135,1695500.0],["2022-01-26",48.6107,49.0961,47.4722,47.8693,1834000.0],["2022-01-27",48.4342,48.8754,46.978,47.3133,1254100.0],["2022-01-28",47.4634,47.8252,46.4837,47.8075,1192200.0],["2022-01-31",47.3574,48.4871,47.2427,48.443,1561700.0],["2022-02-01",48.3988,49.2726,47.8958,49.1667,1974300.0],["2022-02-02",49.0078,50.6052,49.0078,50.4111,2321300.0],["2022-02-03",49.9433,50.164,49.0519,49.1402,1127700.0],["2022-02-04",48.9107,49.0343,47.9664,48.5577,1305500.0],["2022-02-07",48.6989,48.8666,48.09,48.5754,1218100.0],["2022-02-08",48.7783,49.4755,48.5312,49.2549,1292500.0],["2022-02-09",49.7139,50.6405,49.7139,50.2787,1177000.0],["2022-02-10",49.5991,50.0933,48.24,48.4342,1704500.0],["2022-02-11",48.4518,48.6548,47.1721,47.3928,1471400.0],["2022-02-14",47.4722,47.9223,47.1103,47.4545,1415900.0],["2022-02-15",48.0282,48.6283,47.6752,48.4342,1098400.0],["2022-02-16",48.3194,49.2814,48.3194,49.0696,1349200.0],["2022-02-17",45.8924,45.8924,41.3561,42.0445,6457800.0],["2022-02-18",41.8151,44.1626,41.6386,43.3948,5466300.0],["2022-02-22",42.5829,43.6596,42.2916,42.4505,3880100.0],["2022-02-23",42.5829,42.7329,40.0588,40.147,2893500.0],["2022-02-24",39.0174,40.5618,38.5055,40.5354,2589100.0],["2022-02-25",40.4383,42.5035,40.3677,42.3887,1707000.0],["2022-02-28",41.5944,41.8239,40.6148,41.4356,2444900.0],["2022-03-01",41.3297,41.5503,40.1735,40.4736,1889600.0],["2022-03-02",40.8818,42.8518,40.864,42.062,3191700.0],["2022-03-03",42.3193,42.4702,41.4053,41.6982,2945200.0],["2022-03-04",41.148,41.148,39.462,39.8879,2171500.0],["2022-03-07",39.8258,39.8258,38.0067,38.0333,1824300.0],["2022-03-08",38.1398,38.7609,37.5896,37.7582,3072000.0],["2022-03-09",38.9029,40.3937,38.4858,40.0121,1515300.0],["2022-03-10",39.0893,40.234,39.0893,39.4442,2147300.0],["2022-03-11",39.8347,40.0743,39.0538,39.0893,1284000.0],["2022-03-14",39.5152,40.9705,39.3821,40.0743,2063300.0],["2022-03-15",40.4736,41.0948,39.9944,40.3316,1469400.0],["2022-03-16",40.7309,41.7958,40.7309,41.7603,2293600.0],["2022-03-17",41.5029,41.6715,41.1391,41.3965,2334000.0],["2022-03-18",40.6333,41.9289,40.5978,41.4852,4075500.0],["2022-03-21",41.5118,42.0265,40.7221,41.0681,1410100.0],["2022-03-22",41.0859,41.9467,41.0859,41.4142,1766200.0],["2022-03-23",41.3698,41.3698,40.2162,40.2695,880400.0],["2022-03-24",40.5978,40.9528,40.021,40.2872,1696600.0],["2022-03-25",40.6156,40.7753,40.1098,40.6422,1597400.0],["2022-03-28",40.8285,40.9262,40.1098,40.4026,1213800.0],["2022-03-29",41.2722,42.1685,41.148,41.9821,1356300.0],["2022-03-30",41.8135,41.9111,41.3077,41.5029,1373700.0],["2022-03-31",41.6804,41.6804,40.2784,40.2961,1669100.0],["2022-04-01",40.8197,41.1391,39.9234,40.1098,1343800.0],["2022-04-04",40.1009,40.4913,39.9057,40.2695,2057700.0],["2022-04-05",40.1364,40.3582,39.1514,39.2756,1656800.0],["2022-04-06",39.0005,39.7104,38.4858,39.5862,1971200.0],["2022-04-07",39.4265,40.0743,38.7876,39.8613,2459900.0],["2022-04-08",39.9323,41.0504,39.7193,40.4381,1439400.0],["2022-04-11",40.1275,41.1569,40.0388,40.3582,1384400.0],["2022-04-12",40.6244,41.4941,40.5091,40.7842,2681200.0],["2022-04-13",40.6422,41.3965,40.5623,41.3876,1124300.0],["2022-04-14",41.4941,42.1507,41.4408,41.707,1975500.0],["2022-04-18",41.5562,42.763,41.5562,42.4081,2153000.0],["2022-04-19",42.4702,44.4136,42.4702,44.1562,2312500.0],["2022-04-20",44.5733,45.3365,44.5112,45.0259,1962700.0],["2022-04-21",45.3897,46.002,44.3071,44.3515,1946400.0],["2022-04-22",43.9521,44.387,43.6061,43.8102,2022100.0],["2022-04-25",43.5173,44.3071,42.8784,44.2538,1830000.0],["2022-04-26",43.8545,44.1829,43.3931,43.4818,1715900.0],["2022-04-27",43.7747,44.4668,43.2955,43.9078,2474600.0],["2022-04-28",44.4491,45.647,44.2893,45.3631,2145900.0],["2022-04-29",45.1501,45.5139,43.961,44.0409,1742300.0],["2022-05-02",44.1119,44.7685,43.6948,44.6265,1752200.0],["2022-05-03",44.946,45.4696,44.7508,45.0791,2030200.0],["2022-05-04",45.0969,46.8095,44.6177,46.7829,1606600.0],["2022-05-05",46.1883,46.4102,44.6443,45.0791,1332700.0],["2022-05-06",44.875,45.2388,44.174,45.1412,1276000.0],["2022-05-09",44.5733,45.4252,44.2361,44.4224,1667700.0],["2022-05-10",44.9105,45.1324,43.3665,44.1562,1804200.0],["2022-05-11",43.9166,44.5556,43.1801,43.2955,1799900.0],["2022-05-12",43.3576,44.5112,43.1269,44.4757,1889300.0],["2022-05-13",44.804,45.5672,44.5822,45.3364,2131900.0],["2022-05-16",45.1235,45.6559,44.3426,45.1945,1501600.0],["2022-05-17",45.6293,46.6054,45.5405,46.561,1512500.0],["2022-05-18",45.5535,45.6516,44.3052,44.6797,2597200.0],["2022-05-19",43.9842,45.1255,43.6276,44.3409,2018200.0],["2022-05-20",44.5727,44.6975,41.7908,43.1193,3006400.0],["2022-05-23",43.4938,44.3498,43.155,43.9486,2021100.0],["2022-05-24",43.6632,43.8861,42.8429,43.6276,1725700.0],["2022-05-25",43.4849,44.4925,43.1907,44.225,2530400.0],["2022-05-26",44.9026,45.6248,44.6975,45.4019,1693300.0],["2022-05-27",45.6962,46.7394,45.4822,46.668,1902500.0],["2022-05-31",46.1776,46.4451,45.6337,45.821,2752900.0],["2022-06-01",46.2311,46.5967,45.0185,45.072,1706000.0],["2022-06-02",45.1433,45.9547,45.0631,45.928,1557900.0],["2022-06-03",45.5535,45.8656,45.0898,45.1879,1032300.0],["2022-06-06",45.5446,46.7839,45.1968,46.6235,1474200.0],["2022-06-07",46.2044,47.2922,45.9191,47.1852,1581200.0],["2022-06-08",46.6948,47.096,46.347,46.4005,1080400.0],["2022-06-09",46.4362,46.9534,45.7229,45.7318,1150700.0],["2022-06-10",44.9204,45.2147,44.1536,44.1804,1420400.0],["2022-06-13",43.2085,43.6276,42.4239,42.7359,2023800.0],["2022-06-14",42.9053,43.5652,42.7538,43.262,1599700.0],["2022-06-15",43.2887,44.0645,43.0213,43.4671,1496800.0],["2022-06-16",42.7627,42.7805,41.238,41.3985,2415400.0],["2022-06-17",41.4252,42.0137,41.2202,41.8532,4156600.0],["2022-06-21",42.7181,43.0569,42.1296,42.5933,1694200.0],["2022-06-22",42.2634,43.2531,42.1475,42.9678,1520200.0],["2022-06-23",43.2709,43.8416,42.6022,43.1639,1377000.0],["2022-06-24",43.4492,44.6529,43.2263,44.5103,2386100.0],["2022-06-27",44.5192,45.7051,44.3855,45.4019,1928700.0],["2022-06-28",45.4732,45.9369,44.439,44.5281,1590700.0],["2022-06-29",44.5816,44.7064,43.5562,43.8148,1440600.0],["2022-06-30",43.155,44.216,43.0034,43.7702,1884800.0],["2022-07-01",43.5741,44.4568,43.3512,44.1715,1144400.0],["2022-07-05",43.6276,44.2695,43.3155,44.2428,1296300.0],["2022-07-06",44.4122,44.965,43.7435,44.5905,1456600.0],["2022-07-07",44.8313,45.9726,44.6708,45.7497,1245100.0],["2022-07-08",45.7051,46.0171,45.1344,45.6694,1303400.0],["2022-07-11",45.5357,45.7853,44.7154,44.8313,818200.0],["2022-07-12",44.7867,45.7229,44.5905,45.0185,1123300.0],["2022-07-13",44.5103,45.3038,44.4033,44.9561,1849800.0],["2022-07-14",44.2963,44.4835,43.5295,44.3587,1589100.0],["2022-07-15",44.8669,45.1523,44.011,44.537,1770400.0],["2022-07-18",44.7956,45.8388,44.5727,44.7332,1713900.0],["2022-07-19",45.4376,47.1317,45.4287,47.0425,1315000.0],["2022-07-20",46.5343,47.3992,46.5254,47.3189,1220200.0],["2022-07-21",46.784,47.6488,46.784,47.5953,1167900.0],["2022-07-22",47.5686,47.952,46.9801,47.3368,1547700.0],["2022-07-25",47.3813,47.6667,47.0425,47.4794,1334200.0],["2022-07-26",46.7929,47.2298,46.2579,46.5165,1629200.0],["2022-07-27",46.775,47.8806,46.4362,47.8539,2396000.0],["2022-07-28",46.9534,48.4246,46.4986,48.2819,1666400.0],["2022-07-29",48.2997,49.0219,47.952,48.8971,1698000.0],["2022-08-01",48.594,49.4499,48.3889,49.2805,1286400.0],["2022-08-02",49.2716,49.4856,48.7634,48.7901,1437300.0],["2022-08-03",48.9684,49.5213,48.3978,48.7812,1266800.0],["2022-08-04",48.7455,48.8258,48.4156,48.5316,1087500.0],["2022-08-05",48.1749,49.1468,48.0501,49.1111,1009300.0],["2022-08-08",49.3162,49.7085,48.5761,48.6207,1351400.0],["2022-08-09",48.701,48.7634,48.0233,48.6118,1345100.0],["2022-08-10",49.5971,49.8031,49.1313,49.2209,750400.0],["2022-08-11",49.5523,49.8927,49.2567,49.4896,1344800.0],["2022-08-12",49.5881,50.3674,49.4627,50.3585,737100.0],["2022-08-15",50.0987,50.5555,49.7315,50.4122,922900.0],["2022-08-16",50.4122,50.9586,50.1704,50.4391,1161100.0],["2022-08-17",50.0271,50.6541,49.7136,50.5376,1796900.0],["2022-08-18",50.5197,50.663,50.2779,50.4033,907300.0],["2022-08-19",49.8837,50.2779,49.8837,50.2241,942500.0],["2022-08-22",49.4986,49.5613,48.6387,48.7372,1209000.0],["2022-08-23",48.773,49.3015,48.6566,48.7103,901700.0],["2022-08-24",48.4864,48.979,48.3252,48.7999,1012100.0],["2022-08-25",48.9163,49.9733,48.8805,49.9733,1120700.0],["2022-08-26",49.8927,49.9733,48.3341,48.361,1107900.0],["2022-08-29",47.9221,48.4953,47.6802,48.2356,1202200.0],["2022-08-30",48.1908,48.2356,47.4294,47.528,1105900.0],["2022-08-31",47.8056,47.9042,47.2682,47.6713,2305200.0],["2022-09-01",47.3846,47.8594,46.8472,47.8146,1103700.0],["2022-09-02",48.2356,49.1403,47.5996,47.8773,1318300.0],["2022-09-06",48.0385,48.0743,45.7454,45.9246,2052000.0],["2022-09-07",46.1037,47.6354,46.0141,47.5548,1545200.0],["2022-09-08",47.1338,47.6533,46.7486,47.5817,1117200.0],["2022-09-09",47.8235,48.2445,47.7161,48.0564,1215600.0],["2022-09-12",48.3252,48.8178,47.8146,48.0654,1201000.0],["2022-09-13",46.9995,47.1607,45.1184,45.2169,1545200.0],["2022-09-14",45.405,45.5663,43.9271,44.4108,2200800.0],["2022-09-15",44.2137,44.7691,43.4792,43.7838,1580000.0],["2022-09-16",43.2732,43.9092,43.103,43.6404,3185100.0],["2022-09-19",43.4882,45.3782,43.4702,45.2528,1851100.0],["2022-09-20",44.7332,44.7422,43.7838,44.0614,1724900.0],["2022-09-21",44.3481,44.7332,43.2821,43.2911,1681400.0],["2022-09-22",43.2194,43.4075,42.2162,42.4939,1946800.0],["2022-09-23",42.1266,42.3237,41.3832,42.1983,1874300.0],["2022-09-26",42.0819,42.4849,41.9296,42.055,1667200.0],["2022-09-27",42.4939,42.9238,41.8669,42.2968,1227100.0],["2022-09-28",42.476,43.524,42.3327,43.1657,1676400.0],["2022-09-29",42.682,42.7447,41.9027,42.2879,1122900.0],["2022-09-30",42.3327,43.2732,42.1625,42.2341,1795000.0],["2022-10-03",42.5924,43.9629,42.5924,43.5509,1381700.0],["2022-10-04",44.1958,45.1632,44.0794,45.0378,1292800.0],["2022-10-05",44.4824,45.2259,44.1868,44.993,1072500.0],["2022-10-06",44.8766,45.1722,44.7064,44.7691,1339100.0],["2022-10-07",44.2764,44.5989,43.945,44.2048,1085600.0],["2022-10-10",44.3839,44.787,43.9808,44.5362,929900.0],["2022-10-11",44.4377,45.629,44.4197,44.993,1189800.0],["2022-10-12",45.1901,45.2438,44.4645,44.5003,1227200.0],["2022-10-13",43.739,45.5752,43.309,45.2349,1254200.0],["2022-10-14",45.7006,45.9604,44.3302,44.4287,1415100.0],["2022-10-17",45.1274,45.5305,44.778,45.3244,1356700.0],["2022-10-18",46.256,46.5516,45.423,46.0769,1231900.0],["2022-10-19",45.7186,45.9694,45.1901,45.8171,953600.0],["2022-10-20",45.9246,46.0948,44.5362,44.8586,1308100.0],["2022-10-21",44.9213,46.1664,44.7959,46.1216,1166700.0],["2022-10-24",46.3904,47.4563,46.3097,47.2413,1218400.0],["2022-10-25",47.0801,48.3879,47.0801,48.2804,1708600.0],["2022-10-26",48.4595,48.8626,47.528,47.8594,1874200.0],["2022-10-27",48.5043,50.1346,48.0296,49.1761,2009600.0],["2022-10-28",49.0686,49.8837,48.6745,49.6598,1212100.0],["2022-10-31",49.5971,50.1077,49.1672,49.839,1462300.0],["2022-11-01",48.0833,48.1908,47.1428,47.9221,4281400.0],["2022-11-02",47.7877,48.2177,46.668,46.7039,3442000.0],["2022-11-03",46.2023,46.6143,45.7992,46.265,1316300.0],["2022-11-04",46.5964,47.0084,45.6559,46.3277,1599200.0],["2022-11-07",46.4262,47.1876,46.0858,47.1159,1357200.0],["2022-11-08",47.1159,47.4832,46.4799,47.1786,1572200.0],["2022-11-09",47.0084,47.7071,46.7307,46.8024,1771200.0],["2022-11-10",48.1908,48.6297,47.9131,48.4774,1844400.0],["2022-11-11",48.9163,49.0597,48.3072,48.6297,1242600.0],["2022-11-14",48.5581,48.9343,47.9937,48.0385,1505600.0],["2022-11-15",48.6476,49.1672,48.1639,48.9522,1453400.0],["2022-11-16",48.6596,49.2268,48.3445,48.8937,968600.0],["2022-11-17",48.3805,48.5696,47.0571,47.8944,1053700.0],["2022-11-18",48.5876,48.7946,48.1194,48.6326,990300.0],["2022-11-21",48.5425,49.1547,48.4705,48.9117,836500.0],["2022-11-22",49.1907,49.5508,48.9477,49.5148,910200.0],["2022-11-23",49.4968,49.7759,49.3078,49.3708,704400.0],["2022-11-25",49.4698,49.5329,49.1187,49.3888,387800.0],["2022-11-28",49.1367,49.1637,48.3625,48.4165,957900.0],["2022-11-29",48.3175,48.4885,47.6063,47.6513,798800.0],["2022-11-30",47.4442,48.9567,46.9671,48.9117,2829000.0],["2022-12-01",49.2538,50.127,49.1637,49.5869,1225400.0],["2022-12-02",49.0467,49.7399,48.8757,49.5689,1070300.0],["2022-12-05",49.1007,49.1007,48.2635,48.5515,1070400.0],["2022-12-06",48.5786,48.7946,47.8674,48.3625,1509300.0],["2022-12-07",48.1464,48.3985,47.2822,47.3992,1561400.0],["2022-12-08",47.4442,48.2725,47.3632,48.1284,1025600.0],["2022-12-09",47.9934,48.3265,47.8133,47.9214,1188700.0],["2022-12-12",47.9484,48.8216,47.6963,48.6236,868200.0],["2022-12-13",50.091,50.181,48.6056,49.0107,1680100.0],["2022-12-14",49.1097,49.5509,48.0204,48.4345,1691600.0],["2022-12-15",47.9934,48.1554,47.5432,47.9574,1474900.0],["2022-12-16",47.3812,47.8133,47.1471,47.3812,4874800.0],["2022-12-19",47.5973,47.7413,47.2642,47.4712,1629700.0],["2022-12-20",47.6153,47.8403,47.1111,47.6963,1788800.0],["2022-12-21",48.2815,48.9927,47.9214,48.9387,1456800.0],["2022-12-22",48.5065,48.8396,47.0121,47.8223,1247800.0],["2022-12-23",47.7143,48.4075,47.5703,48.2905,687200.0],["2022-12-27",48.4345,48.8757,48.2635,48.6146,510900.0],["2022-12-28",48.7406,48.9297,47.7593,47.7683,472600.0],["2022-12-29",48.1374,48.9387,48.0204,48.5966,472700.0],["2022-12-30",48.3085,48.4165,47.7593,48.0834,740300.0],["2023-01-03",48.2365,48.9297,47.9124,48.4885,1441600.0],["2023-01-04",48.9477,49.3978,48.7496,49.1457,1204100.0],["2023-01-05",48.6056,48.8757,48.2365,48.5606,976100.0],["2023-01-06",49.0017,50.046,48.9387,49.8119,902500.0],["2023-01-09",49.8569,50.3341,49.7579,50.028,1205100.0],["2023-01-10",50.028,50.6132,49.965,50.5682,1064300.0],["2023-01-11",50.9553,51.8375,50.9013,51.7565,2483600.0],["2023-01-12",51.9096,52.7468,51.4954,52.2157,3817800.0],["2023-01-13",51.8826,52.8728,51.6215,52.6838,2422300.0],["2023-01-17",52.5578,52.9809,51.6125,52.1166,2038400.0],["2023-01-18",52.1256,52.3597,50.4961,50.5412,1278800.0],["2023-01-19",50.181,50.2801,49.4698,49.5238,1161700.0],["2023-01-20",49.5238,50.4151,49.2268,50.3791,1100300.0],["2023-01-23",50.5411,51.7925,50.3701,51.5314,845500.0],["2023-01-24",51.4324,51.9816,51.2524,51.6845,922600.0],["2023-01-25",51.2524,51.8826,51.0543,51.8555,639900.0],["2023-01-26",52.0176,52.2877,51.6035,51.8465,677000.0],["2023-01-27",51.6845,52.0356,51.6035,51.8735,862100.0],["2023-01-30",51.6395,52.4767,51.5044,52.1076,1034100.0],["2023-01-31",52.1796,53.0979,52.1256,53.0799,1117400.0],["2023-02-01",52.8368,52.8729,51.0723,52.5218,2439900.0],["2023-02-02",52.5848,53.413,52.3057,52.8728,1735900.0],["2023-02-03",52.4497,52.5127,51.6935,51.7475,1598200.0],["2023-02-06",51.3334,51.6935,50.4781,50.7662,2035200.0],["2023-02-07",50.3161,50.7662,49.5959,50.4781,1879800.0],["2023-02-08",50.055,50.7662,49.7219,50.3611,1629500.0],["2023-02-09",50.6222,51.0903,50.3971,50.4421,1239400.0],["2023-02-10",50.163,50.7032,49.983,50.5682,1423500.0],["2023-02-13",50.7932,51.4954,50.5682,51.4774,1099000.0],["2023-02-14",51.2974,51.8826,50.7752,51.6935,1306600.0],["2023-02-15",51.3064,52.2427,51.1263,52.1346,1618100.0],["2023-02-16",51.4954,52.4227,51.2254,52.1256,1681600.0],["2023-02-17",51.9726,53.0439,51.9276,52.9719,1580100.0],["2023-02-21",52.3957,52.9449,50.6852,50.7122,1633400.0],["2023-02-22",50.6222,51.5134,50.6222,51.0453,1920700.0],["2023-02-23",49.974,50.7122,49.3978,50.6762,1967600.0],["2023-02-24",50.154,51.9186,49.965,51.8105,1614900.0],["2023-02-27",52.7018,52.7738,51.4324,51.7115,2405300.0],["2023-02-28",51.9006,52.2787,51.2344,51.5765,3618900.0],["2023-03-01",51.2524,51.9096,50.9193,51.6935,1688800.0],["2023-03-02",51.6575,52.5848,51.5404,52.4137,2252500.0],["2023-03-03",52.5307,52.6928,51.9096,52.5127,2857400.0],["2023-03-06",52.5308,52.8188,51.7655,51.8015,3041300.0],["2023-03-07",51.8826,52.4947,51.7115,51.8375,2570200.0],["2023-03-08",51.9996,52.1796,51.4324,51.8015,1500800.0],["2023-03-09",51.8825,52.0266,50.2891,50.3971,1470800.0],["2023-03-10",50.064,50.3341,48.9297,49.1547,2086300.0],["2023-03-13",48.6056,48.6326,47.7863,48.0834,2351300.0],["2023-03-14",48.7856,49.5689,48.5245,49.0737,1894200.0],["2023-03-15",48.0377,48.4449,47.5491,48.291,2769500.0],["2023-03-16",47.92,49.784,47.92,49.5307,2107000.0],["2023-03-17",49.2321,49.2321,48.5715,48.8973,3769000.0],["2023-03-20",49.1416,50.0283,48.9606,49.5397,1667900.0],["2023-03-21",50.0012,50.3722,49.7297,49.965,1975700.0],["2023-03-22",50.0736,50.3721,49.3497,49.3587,1092300.0],["2023-03-23",49.2773,49.3225,48.1734,48.472,1221900.0],["2023-03-24",48.1915,48.7344,47.9381,48.6801,1125500.0],["2023-03-27",49.1144,49.4311,48.7073,49.1959,1709100.0],["2023-03-28",49.2773,50.0555,49.2411,49.9921,1107600.0],["2023-03-29",50.5169,50.6165,49.9197,50.5079,1335700.0],["2023-03-30",50.9422,51.7023,50.1278,50.3088,893100.0],["2023-03-31",50.4083,51.4308,50.3269,51.3584,1543600.0],["2023-04-03",51.2136,51.6661,51.0236,51.3041,725900.0],["2023-04-04",51.4399,51.467,50.0283,50.4355,1073800.0],["2023-04-05",50.3179,50.3179,49.0239,49.1054,1314100.0],["2023-04-06",48.9244,49.3135,48.852,49.2321,989600.0],["2023-04-10",48.8611,50.2998,48.8611,50.2817,991200.0],["2023-04-11",50.535,51.2951,50.1279,51.096,1323700.0],["2023-04-12",51.4308,51.5756,50.8698,50.9512,809100.0],["2023-04-13",50.9603,50.9603,49.9378,50.6255,888200.0],["2023-04-14",50.7069,51.2679,50.2907,50.9603,981200.0],["2023-04-17",50.9512,51.1955,50.3812,50.8246,924900.0],["2023-04-18",50.9603,51.277,50.8789,51.1594,975100.0],["2023-04-19",50.9693,51.0146,50.2998,50.5803,967700.0],["2023-04-20",50.2455,51.3765,49.9559,51.2589,923900.0],["2023-04-21",51.2589,51.5213,50.9241,51.2136,841600.0],["2023-04-24",51.2136,51.9918,51.2046,51.7475,923200.0],["2023-04-25",51.4489,51.7113,51.0327,51.1684,918400.0],["2023-04-26",50.8517,51.3494,50.7793,50.8698,1160700.0],["2023-04-27",50.6436,51.9104,49.8473,51.8108,1494300.0],["2023-04-28",51.9556,52.2994,51.6299,52.2361,1071100.0],["2023-05-01",52.2361,52.9509,52.209,52.5799,1040300.0],["2023-05-02",52.3899,52.3899,50.8789,51.7746,915400.0],["2023-05-03",51.9918,52.598,51.6027,51.6932,690300.0],["2023-05-04",51.6389,51.6932,50.6165,50.8517,705900.0],["2023-05-05",51.2498,51.847,51.1594,51.6389,640500.0],["2023-05-08",51.7475,51.8561,51.2679,51.7384,817800.0],["2023-05-09",51.4127,51.9918,51.286,51.7565,1001800.0],["2023-05-10",52.1094,52.2361,50.8246,51.458,943600.0],["2023-05-11",51.2679,51.3765,50.9241,51.2498,805800.0],["2023-05-12",51.3946,51.5484,50.6798,51.1865,1030500.0],["2023-05-15",51.2589,51.5032,50.8608,51.4941,607900.0],["2023-05-16",51.2408,51.2408,50.5169,50.5441,731800.0],["2023-05-17",50.9578,51.2033,50.685,51.0215,1066100.0],["2023-05-18",50.9305,51.5761,50.7123,51.5398,849900.0],["2023-05-19",51.5125,51.5852,50.5032,50.7032,1108000.0],["2023-05-22",50.976,51.1488,50.1121,50.1576,853400.0],["2023-05-23",49.9758,50.1394,49.5029,49.5938,1230700.0],["2023-05-24",49.712,49.903,48.8846,48.9573,912700.0],["2023-05-25",48.1662,49.1483,48.1662,48.9664,881100.0],["2023-05-26",48.9664,49.1119,48.4845,48.73,1339200.0],["2023-05-30",48.6572,48.8027,47.9207,48.0207,1145400.0],["2023-05-31",47.557,48.1117,46.7295,47.9662,3597500.0],["2023-06-01",48.1389,48.2571,47.166,47.3569,1201600.0],["2023-06-02",47.7752,49.0483,47.7661,48.8755,1055200.0],["2023-06-05",48.8118,48.8118,48.1298,48.6391,1834600.0],["2023-06-06",48.539,49.2119,48.539,49.1119,1064900.0],["2023-06-07",49.2756,49.6666,49.0392,49.5393,1043200.0],["2023-06-08",49.6029,49.7757,48.8391,49.0573,1072600.0],["2023-06-09",49.1392,49.4847,48.5663,49.3756,1202300.0],["2023-06-12",49.3119,49.7939,49.1574,49.6211,967300.0],["2023-06-13",49.6666,50.3304,49.6666,49.9212,1181800.0],["2023-06-14",50.1031,50.2485,49.3029,49.5302,888200.0],["2023-06-15",49.5302,49.8666,49.2756,49.5756,1458700.0],["2023-06-16",49.9576,49.9576,49.0937,49.312,2632400.0],["2023-06-20",49.3029,49.4029,48.7391,49.2938,1499200.0],["2023-06-21",49.221,50.0849,48.8391,49.9939,1104200.0],["2023-06-22",50.1394,50.1394,49.5029,49.6484,844100.0],["2023-06-23",49.4302,49.7302,49.2392,49.4847,2336000.0],["2023-06-26",49.3574,50.3031,49.3574,50.2667,1042200.0],["2023-06-27",50.4941,52.0853,50.4941,51.8307,1301000.0],["2023-06-28",51.758,52.1035,51.3215,51.8126,1534300.0],["2023-06-29",51.6489,52.5582,51.4397,52.4763,1239300.0],["2023-06-30",52.8037,53.2402,52.5309,52.9856,1055100.0],["2023-07-03",52.7946,53.2038,52.6491,52.9765,650100.0],["2023-07-05",52.9583,53.1401,52.1035,52.3854,1138500.0],["2023-07-06",51.8489,52.3672,51.4943,51.7762,1536900.0],["2023-07-07",51.5579,52.4491,51.5579,52.0035,998300.0],["2023-07-10",52.0217,52.7946,51.9399,52.3127,698200.0],["2023-07-11",52.6855,53.2493,52.4218,52.7401,1517000.0],["2023-07-12",53.1947,53.9949,52.8583,53.6585,1349300.0],["2023-07-13",53.7221,53.7221,52.8401,53.2129,954000.0],["2023-07-14",53.122,53.1856,52.4945,52.9128,1049500.0],["2023-07-17",52.9037,53.4584,52.8219,53.3038,1037800.0],["2023-07-18",53.1947,53.8767,52.8128,52.8765,1118600.0],["2023-07-19",52.7219,53.0674,52.4309,53.0038,865800.0],["2023-07-20",52.9128,53.0583,51.6125,51.9853,1113000.0],["2023-07-21",52.2672,52.2854,51.7762,51.8398,815800.0],["2023-07-24",51.8217,52.0854,51.3943,51.758,855600.0],["2023-07-25",51.5489,52.1581,51.3579,52.0399,812400.0],["2023-07-26",52.0399,52.4855,51.758,52.2399,1078900.0],["2023-07-27",52.3672,52.4945,50.0849,50.1485,1663100.0],["2023-07-28",50.4213,50.585,49.2392,49.512,1317700.0],["2023-07-31",49.4665,49.9212,49.3938,49.8212,1361900.0],["2023-08-01",49.9848,50.485,49.8575,50.4213,1018000.0],["2023-08-02",50.1121,50.4213,49.8666,49.903,1015200.0],["2023-08-03",49.9212,50.2031,49.3301,49.8575,775300.0],["2023-08-04",49.8848,50.1758,49.2938,49.3574,938500.0],["2023-08-07",49.4847,49.6484,49.1301,49.312,1115900.0],["2023-08-08",48.73,48.8209,47.9389,48.4845,1323200.0],["2023-08-09",48.4663,48.9028,48.2844,48.5209,1324800.0],["2023-08-10",48.8391,49.2938,48.5663,48.7936,1064700.0],["2023-08-11",48.6572,48.9118,48.3935,48.7936,782600.0],["2023-08-14",48.5208,48.7573,48.0025,48.6118,1343800.0],["2023-08-15",48.3572,48.4572,47.7843,48.1117,1047400.0],["2023-08-16",48.1254,48.6464,48.0522,48.0614,1043400.0],["2023-08-17",48.2076,48.3539,47.4124,47.4124,1144000.0],["2023-08-18",47.0651,48.1071,47.0651,47.8877,2077300.0],["2023-08-21",48.0522,48.1894,47.5587,47.8512,826700.0],["2023-08-22",47.9883,48.1254,47.321,47.4581,1218300.0],["2023-08-23",47.5312,47.6866,47.0833,47.4947,1126300.0],["2023-08-24",47.3301,47.6044,46.9645,46.9737,850100.0],["2023-08-25",47.1382,47.5769,47.1382,47.3301,704800.0],["2023-08-28",47.5129,47.8877,47.4398,47.6226,1464600.0],["2023-08-29",47.8329,48.6007,47.6044,48.5733,1090300.0],["2023-08-30",48.6372,49.4233,48.5093,48.8749,1470200.0],["2023-08-31",48.9937,49.2405,47.8694,48.0157,2241600.0],["2023-09-01",48.3813,48.6098,48.034,48.3265,999000.0],["2023-09-05",48.1345,48.2351,46.7177,47.0376,1278600.0],["2023-09-06",46.8914,47.129,46.279,46.4526,1624600.0],["2023-09-07",46.3795,46.6446,45.8219,46.1053,1708400.0],["2023-09-08",46.0322,46.2698,45.7671,46.1236,1286700.0],["2023-09-11",46.4801,46.6537,45.9499,46.0962,1680500.0],["2023-09-12",45.9956,46.2607,45.8494,45.9865,1475400.0],["2023-09-13",45.9682,46.0687,45.2735,45.3923,1332300.0],["2023-09-14",45.6483,46.0505,45.4563,46.0047,1334400.0],["2023-09-15",46.0047,46.0047,45.5203,45.6483,4073100.0],["2023-09-18",45.5569,46.1601,45.5203,45.8037,1103600.0],["2023-09-19",45.8311,46.343,45.566,46.2241,1090200.0],["2023-09-20",46.2698,46.4892,45.9956,46.0505,1182500.0],["2023-09-21",45.9316,45.9408,45.3101,45.3283,1049900.0],["2023-09-22",45.3649,45.6848,45.0907,45.1821,1443900.0],["2023-09-25",45.1364,45.7214,44.9993,45.6026,1296300.0],["2023-09-26",45.2826,45.5112,44.6519,44.7342,1943600.0],["2023-09-27",45.0358,45.0633,44.4143,44.5971,1393400.0],["2023-09-28",44.5514,45.5112,44.5514,45.2826,1375100.0],["2023-09-29",45.6208,45.7671,45.109,45.2552,1411900.0],["2023-10-02",45.1181,45.3009,44.8256,44.9079,1451200.0],["2023-10-03",44.7799,44.8713,44.1766,44.3686,1176600.0],["2023-10-04",44.332,44.6519,43.8841,44.5697,1231400.0],["2023-10-05",44.588,45.0084,44.4691,44.9536,1443500.0],["2023-10-06",44.789,45.5112,44.6245,45.2735,1380400.0],["2023-10-09",45.1547,46.0962,45.1181,45.9682,1230000.0],["2023-10-10",45.959,47.0651,45.959,46.8,2045400.0],["2023-10-11",46.9737,47.0742,46.0047,46.544,1572800.0],["2023-10-12",46.6172,46.6172,45.7762,46.0687,1462900.0],["2023-10-13",46.2607,46.4435,45.4837,45.7305,1281000.0],["2023-10-16",46.1967,46.5623,45.959,46.2973,1488900.0],["2023-10-17",46.023,46.9737,46.023,46.672,1169200.0],["2023-10-18",46.5349,46.6172,46.0596,46.087,1748900.0],["2023-10-19",45.9408,46.0322,44.5331,44.6154,1439300.0],["2023-10-20",44.7159,44.9901,44.003,44.3503,1761000.0],["2023-10-23",44.1675,44.3594,43.7287,43.7379,1645800.0],["2023-10-24",43.939,44.1309,43.1894,43.2077,1766300.0],["2023-10-25",43.0341,43.2077,42.5953,42.8878,1797600.0],["2023-10-26",41.8092,42.2754,37.9244,40.3467,4944600.0],["2023-10-27",40.2462,40.4472,39.4144,39.8074,3179200.0],["2023-10-30",40.1273,40.2096,39.323,39.6612,2763000.0],["2023-10-31",39.7891,40.4564,39.652,40.1456,2683800.0],["2023-11-01",40.0542,40.1273,39.0396,39.4144,2526400.0],["2023-11-02",39.7617,40.0816,39.5332,39.716,1964900.0],["2023-11-03",40.2827,41.1694,40.2827,41.0779,1362900.0],["2023-11-06",40.95,41.1328,40.5569,40.7946,1630700.0],["2023-11-07",40.6849,41.2425,40.3833,41.1237,1778300.0],["2023-11-08",41.0414,41.0414,40.3376,40.365,1319200.0],["2023-11-09",40.4015,41.0322,40.0999,40.5935,1516100.0],["2023-11-10",40.7489,41.0779,40.0725,40.9774,909600.0],["2023-11-13",40.7489,41.0231,40.5935,40.9408,1085700.0],["2023-11-14",41.7178,42.4582,41.5715,42.4125,1761900.0],["2023-11-15",42.5781,43.0841,41.9709,42.0169,2217100.0],["2023-11-16",41.8605,42.0997,41.2809,41.4465,1496600.0],["2023-11-17",41.9065,41.9985,41.3453,41.8881,1149500.0],["2023-11-20",41.7685,42.0077,41.2901,41.8145,1706200.0],["2023-11-21",42.0169,42.4217,41.8421,41.8973,1562100.0],["2023-11-22",41.9341,42.1641,41.7869,42.0813,973700.0],["2023-11-24",41.9341,42.2193,41.8881,42.1733,461700.0],["2023-11-27",41.6765,41.9249,41.4189,41.5109,1098100.0],["2023-11-28",41.5385,41.7961,41.1797,41.3729,2165300.0],["2023-11-29",41.5201,41.5201,40.6277,40.8393,1767100.0],["2023-11-30",40.9221,41.1429,40.3701,40.9681,2925500.0],["2023-12-01",41.1153,41.8881,40.9405,41.8513,1359400.0],["2023-12-04",41.6765,42.5413,41.6765,42.0537,1396900.0],["2023-12-05",41.6765,41.7501,40.9957,41.0693,1373100.0],["2023-12-06",41.4189,42.0813,41.3729,41.6949,1757200.0],["2023-12-07",41.6949,41.8881,41.1889,41.5845,1154700.0],["2023-12-08",41.4741,42.0905,41.4741,41.7685,1637100.0],["2023-12-11",41.7685,42.3941,41.7685,42.0813,1426200.0],["2023-12-12",42.0905,42.1181,41.6857,41.8237,1016800.0],["2023-12-13",41.7685,42.3481,41.3729,42.3297,3220000.0],["2023-12-14",42.8357,43.8109,42.7345,42.9093,2210600.0],["2023-12-15",43.0473,43.0749,42.3941,42.8725,4800100.0],["2023-12-18",42.9001,43.4061,42.6057,43.3417,2319600.0],["2023-12-19",43.4613,44.1237,43.2221,43.9305,2096500.0],["2023-12-20",43.8845,44.3629,43.6453,43.6545,2470100.0],["2023-12-21",43.9029,44.1513,43.2221,43.6361,1600800.0],["2023-12-22",43.7925,44.2801,43.6453,43.9765,1037800.0],["2023-12-26",44.1053,44.1421,43.8477,44.0869,986600.0],["2023-12-27",44.0685,44.2433,43.8753,44.2249,1160600.0],["2023-12-28",44.2341,44.3813,43.8017,44.0593,772500.0],["2023-12-29",44.1145,44.2617,43.8477,43.9673,1522000.0],["2024-01-02",43.9305,44.3629,43.3877,43.4981,1503100.0],["2024-01-03",43.4061,43.5165,42.7897,42.9001,2549800.0],["2024-01-04",42.9185,43.0197,42.5505,42.8265,1515500.0],["2024-01-05",42.6701,43.5073,42.5873,43.3509,2180400.0],["2024-01-08",43.3325,43.9305,43.0841,43.8293,1843100.0],["2024-01-09",43.4337,43.7373,42.9737,43.1117,1341400.0],["2024-01-10",43.1209,43.2865,42.9369,43.2589,1054700.0],["2024-01-11",43.1945,43.4429,42.6977,43.2957,1354300.0],["2024-01-12",43.6913,44.0225,43.1577,43.2773,1088000.0],["2024-01-16",43.0105,43.6637,42.6885,43.6269,1651800.0],["2024-01-17",43.2405,43.6545,43.1025,43.2865,1776900.0],["2024-01-18",43.3693,43.5809,43.0197,43.4981,1145400.0],["2024-01-19",43.5625,43.8385,43.1393,43.5901,1168700.0],["2024-01-22",43.7649,44.5377,43.6453,44.4273,1268900.0],["2024-01-23",44.5837,44.8781,43.4981,44.0869,1939900.0],["2024-01-24",44.5009,44.5929,43.5441,43.6637,1270900.0],["2024-01-25",44.0317,44.1237,43.3877,43.7097,1476200.0],["2024-01-26",43.9397,44.0041,43.6821,43.8385,1123000.0],["2024-01-29",43.7281,43.8937,43.1393,43.8753,2067900.0],["2024-01-30",43.6729,44.0501,43.3141,43.7281,1678200.0],["2024-01-31",43.7465,43.8753,42.8449,42.9369,1710100.0],["2024-02-01",43.1669,43.9397,42.8173,43.9213,1566900.0],["2024-02-02",43.6637,43.8845,43.0197,43.5165,1248600.0],["2024-02-05",42.8541,42.8909,42.3113,42.6241,1425700.0],["2024-02-06",42.6701,43.3693,42.3481,43.3509,1464100.0],["2024-02-07",43.5073,43.8937,43.2589,43.7649,2211500.0],["2024-02-08",43.5073,43.8109,43.3601,43.7373,1198900.0],["2024-02-09",43.8385,44.2709,43.6361,44.1053,965500.0],["2024-02-12",44.2065,45.2921,44.1329,45.2369,1414000.0],["2024-02-13",44.5193,44.5377,43.8477,44.2433,3373000.0],["2024-02-14",44.3813,45.0621,44.3169,44.9425,2046700.0],["2024-02-15",45.1357,45.3933,44.9425,45.2369,2381100.0],["2024-02-16",44.9517,46.3133,44.7493,46.0373,4192500.0],["2024-02-20",45.4761,45.9821,45.3381,45.8717,2023900.0],["2024-02-21",45.9453,46.3961,45.6049,46.2949,2291900.0],["2024-02-22",47.5185,48.1993,46.8285,47.7117,2038600.0],["2024-02-23",47.9786,48.2638,47.4173,48.0061,2032800.0],["2024-02-26",47.8129,48.3833,47.6381,48.2453,1803400.0],["2024-02-27",48.4202,48.9078,48.3466,48.6962,1833200.0],["2024-02-28",48.6226,48.7606,48.1442,48.549,1556400.0],["2024-02-29",48.7698,48.9354,48.0061,48.1073,3374800.0],["2024-03-01",47.9877,48.1993,47.5093,47.8221,1328700.0],["2024-03-04",47.8681,48.0337,47.5461,47.9233,1530700.0],["2024-03-05",47.7117,48.319,47.6473,47.6749,1570500.0],["2024-03-06",47.8313,48.0981,47.3345,47.3897,1199900.0],["2024-03-07",47.6657,47.8589,47.1965,47.3621,1647000.0],["2024-03-08",47.4357,47.8037,47.2885,47.3069,1420700.0],["2024-03-11",47.2977,47.6657,46.9757,47.6013,1123500.0],["2024-03-12",47.6013,48.135,47.3529,47.7486,1816900.0],["2024-03-13",47.8966,48.2112,47.7208,47.9614,1002200.0],["2024-03-14",47.9614,48.0354,47.3414,47.545,1367900.0],["2024-03-15",47.3691,47.9336,47.3691,47.6653,3080200.0],["2024-03-18",47.5172,47.8596,47.3044,47.3969,1111800.0],["2024-03-19",47.4339,47.8873,47.4339,47.8226,1394700.0],["2024-03-20",47.8596,48.4148,47.7578,48.3963,757700.0],["2024-03-21",48.4148,49.1088,48.2852,48.9885,815000.0],["2024-03-22",49.1088,49.2106,48.7017,48.8405,821900.0],["2024-03-25",49.007,49.0533,48.313,48.3315,949400.0],["2024-03-26",48.4055,48.5258,48.1835,48.2297,1057500.0],["2024-03-27",48.4796,49.3494,48.1557,49.1828,1307200.0],["2024-03-28",49.4234,49.6733,49.1643,49.4234,1120800.0],["2024-04-01",49.3772,49.5345,48.896,49.2106,730800.0],["2024-04-02",49.1551,49.1829,48.5073,48.8127,922200.0],["2024-04-03",48.6184,48.896,48.165,48.276,954800.0],["2024-04-04",48.5258,48.7479,47.2766,47.3044,847000.0],["2024-04-05",47.4339,47.6745,47.0915,47.6282,1104700.0],["2024-04-08",47.693,48.1742,47.4987,47.656,1179700.0],["2024-04-09",47.7948,48.0817,47.4432,47.9891,1097900.0],["2024-04-10",47.4062,47.4062,46.5548,46.7492,1108600.0],["2024-04-11",46.5826,46.7862,46.1569,46.2587,1051700.0],["2024-04-12",45.9719,46.2032,45.5647,45.574,1207400.0],["2024-04-15",46.1754,46.3883,45.3334,45.3704,1060800.0],["2024-04-16",45.1205,45.2501,44.8059,44.8244,1422100.0],["2024-04-17",45.3056,45.3426,44.2784,44.334,1111000.0],["2024-04-18",44.7689,45.3149,44.6116,44.954,1640000.0],["2024-04-19",45.1113,45.6295,45.0002,45.4537,1506400.0],["2024-04-22",45.5554,45.8053,45.1946,45.2778,1855500.0],["2024-04-23",42.7146,43.2698,38.3654,38.5412,9659700.0],["2024-04-24",38.4117,40.0866,38.2173,40.0495,5642900.0],["2024-04-25",40.1051,40.5307,39.5128,39.7164,2404500.0],["2024-04-26",39.6239,40.7436,39.6239,40.3827,2390800.0],["2024-04-29",40.6695,40.8824,40.2346,40.4937,1765300.0],["2024-04-30",40.2531,40.614,39.8367,39.9107,2766300.0],["2024-05-01",39.6887,40.7713,39.6424,39.9107,2424800.0],["2024-05-02",40.0403,40.3919,40.0403,40.1051,2116700.0],["2024-05-03",40.2254,40.7713,40.2254,40.577,2405300.0],["2024-05-06",40.8639,41.4191,40.5955,41.3913,1665600.0],["2024-05-07",41.3728,41.5486,40.9471,41.123,1790300.0],["2024-05-08",40.7991,40.9009,40.6048,40.6695,1226500.0],["2024-05-09",40.7806,41.0212,40.466,41.0119,1523200.0],["2024-05-10",41.0304,41.1322,40.7991,40.9101,828600.0],["2024-05-13",41.2063,41.5764,41.0397,41.2248,1041600.0],["2024-05-14",41.5486,41.5486,40.6973,40.9286,1317800.0],["2024-05-15",41.115,41.3665,40.7516,41.1616,1719900.0],["2024-05-16",41.1709,41.3293,40.7237,41.1336,1885500.0],["2024-05-17",41.1802,41.6554,40.8355,41.6181,5093400.0],["2024-05-20",41.7392,42.5032,41.5901,41.7019,1798100.0],["2024-05-21",41.5995,41.7765,41.3293,41.4597,1411300.0],["2024-05-22",41.5156,41.6554,40.8541,40.9193,1465500.0],["2024-05-23",40.7796,40.7796,39.4752,39.5032,1980800.0],["2024-05-24",39.7734,40.1181,39.5963,39.9876,1671600.0],["2024-05-28",39.9411,40.6771,39.8572,40.0435,1579700.0],["2024-05-29",39.5777,39.82,38.5901,38.7578,1726500.0],["2024-05-30",38.8883,39.4659,38.8883,39.056,2253100.0],["2024-05-31",39.2423,40.2019,38.8417,40.0901,3409100.0],["2024-06-03",40.0901,40.2485,39.8013,40.1274,1323000.0],["2024-06-04",39.8758,39.9131,39.0466,39.205,1506400.0],["2024-06-05",39.2703,39.3727,38.8231,39.3262,1084200.0],["2024-06-06",39.1585,39.438,38.9255,39.2609,1216100.0],["2024-06-07",39.0467,39.4566,38.9255,39.3262,844600.0],["2024-06-10",39.205,39.4845,39.0467,39.1491,1291800.0],["2024-06-11",38.9442,39.1305,38.6367,38.9349,1570400.0],["2024-06-12",39.3448,39.4939,38.5342,38.851,2081700.0],["2024-06-13",38.5808,38.7206,38.1709,38.4224,1061500.0],["2024-06-14",38.1057,38.1057,37.0063,37.5373,1736000.0],["2024-06-17",37.5466,38.0591,37.2671,37.9566,3679500.0],["2024-06-18",38.0125,38.5156,37.7982,38.2081,1614300.0],["2024-06-20",38.115,38.8603,38.0125,38.6553,1240400.0],["2024-06-21",38.5901,38.9907,38.264,38.8137,3757100.0],["2024-06-24",38.9628,39.5498,38.823,39.1026,1218100.0],["2024-06-25",38.8696,38.9628,38.4131,38.6553,1410100.0],["2024-06-26",38.4131,38.8417,38.1709,38.7951,2106300.0],["2024-06-27",38.8976,38.9255,38.1522,38.6367,1684900.0],["2024-06-28",38.7392,39.056,38.3572,38.7485,2403300.0],["2024-07-01",38.8883,39.1119,38.469,38.6647,2244900.0],["2024-07-02",38.6833,39.3168,38.6554,39.1212,1684100.0],["2024-07-03",39.0932,39.3541,38.6274,38.7112,1330500.0],["2024-07-05",38.5715,38.7485,38.1988,38.6181,2904400.0],["2024-07-08",38.7206,39.2889,38.6274,38.9069,1787000.0],["2024-07-09",38.8231,38.8603,38.4131,38.4317,1346100.0],["2024-07-10",38.5435,38.9255,38.3199,38.9069,1140900.0],["2024-07-11",39.0187,39.8852,38.9907,39.7454,1274900.0],["2024-07-12",40.0622,41.0311,39.9131,40.8075,1194100.0],["2024-07-15",40.5932,41.3758,40.3976,40.8168,1340700.0],["2024-07-16",41.0218,42.3075,41.0032,42.2609,1504900.0],["2024-07-17",42.2423,43.1088,42.233,42.8852,1421500.0],["2024-07-18",42.6616,43.4535,42.3168,42.3355,1600100.0],["2024-07-19",42.2796,42.3075,41.7113,42.0094,1605700.0],["2024-07-22",42.0094,42.1864,41.2175,42.0373,1456200.0],["2024-07-23",42.0746,42.5777,41.9628,42.2982,2121200.0],["2024-07-24",42.1398,42.41,41.3106,41.4411,1930100.0],["2024-07-25",37.7423,37.8448,33.1398,36.2889,7152300.0],["2024-07-26",36.2889,37.8262,36.2889,37.4348,3687800.0],["2024-07-29",37.4535,37.6678,36.615,37.4162,2316400.0],["2024-07-30",37.5653,38.1709,37.3324,38.0591,2209200.0],["2024-07-31",38.3758,39.3634,37.4721,38.6647,2863500.0],["2024-08-01",38.7578,39.1491,37.2485,37.4255,1826600.0],["2024-08-02",37.174,37.4535,36.7268,37.3976,1664200.0],["2024-08-05",36.5311,37.1274,36.1491,36.587,1734700.0],["2024-08-06",36.587,37.4255,36.3075,36.8852,1327700.0],["2024-08-07",37.3696,37.6305,36.1491,36.1678,2291200.0],["2024-08-08",36.4939,36.9317,36.4939,36.7175,1298400.0],["2024-08-09",36.7081,36.7268,36.233,36.4286,1113800.0],["2024-08-12",36.3821,36.5963,35.7765,35.8417,2020100.0],["2024-08-13",36.028,36.5498,35.7206,36.438,1317800.0],["2024-08-14",36.5125,36.8013,36.1398,36.6988,1286300.0],["2024-08-15",37.4217,37.7409,37.1025,37.5438,1310700.0],["2024-08-16",37.4874,38.0414,37.3842,37.8254,1693100.0],["2024-08-19",37.8817,38.6328,37.816,38.6046,1430200.0],["2024-08-20",38.7267,38.783,38.3042,38.5953,1091300.0],["2024-08-21",38.9802,39.3651,38.6704,39.3088,1197900.0],["2024-08-22",39.3745,39.5341,38.9708,39.2337,925300.0],["2024-08-23",39.4684,40.2945,39.2806,40.0223,1231000.0],["2024-08-26",40.2194,40.5292,39.9002,39.9566,1141100.0],["2024-08-27",39.9002,40.0223,39.6843,39.8064,1134800.0],["2024-08-28",39.6467,39.7312,39.2994,39.3182,1564000.0],["2024-08-29",39.6092,39.6092,38.9708,39.0459,1561700.0],["2024-08-30",39.29,39.4496,38.7736,39.0459,3244300.0],["2024-09-03",38.83,39.1867,38.4544,38.783,1774400.0],["2024-09-04",38.6422,39.121,38.614,39.0459,1945000.0],["2024-09-05",39.0647,39.243,37.8442,38.2385,1766900.0],["2024-09-06",38.3042,38.5671,37.4593,37.5344,1645700.0],["2024-09-09",37.6376,38.0132,37.4217,37.5344,2002200.0],["2024-09-10",37.5438,37.6377,36.267,36.5956,2145000.0],["2024-09-11",36.4453,36.5111,35.5159,36.4547,2260300.0],["2024-09-12",36.6049,37.2997,36.389,37.2621,1878200.0],["2024-09-13",37.6189,38.6046,37.4687,38.5295,2192100.0],["2024-09-16",38.6046,38.9896,37.8536,37.9569,1917600.0],["2024-09-17",38.1352,38.7361,38.1352,38.3418,1766400.0],["2024-09-18",38.5295,38.8957,38.0695,38.2761,2910600.0],["2024-09-19",38.8863,39.121,38.2197,38.2761,3124100.0],["2024-09-20",37.9005,37.9662,37.5156,37.5625,5118200.0],["2024-09-23",37.5719,38.0977,37.3654,37.6752,3756400.0],["2024-09-24",37.9662,38.0789,37.6283,37.7128,2517100.0],["2024-09-25",37.6658,37.9756,36.6519,36.6894,2123800.0],["2024-09-26",36.9148,37.694,36.8397,37.647,2244000.0],["2024-09-27",37.8911,38.2573,37.8254,37.9005,3119500.0],["2024-09-30",37.7879,37.9756,37.234,37.4781,1772900.0],["2024-10-01",37.5532,37.7221,36.8584,37.5438,1786900.0],["2024-10-02",37.3372,37.7221,36.849,36.9617,2152100.0],["2024-10-03",36.7833,36.9054,36.2012,36.7552,2821500.0],["2024-10-04",37.2621,37.5156,36.6894,36.8209,2194400.0],["2024-10-07",36.8584,36.8584,36.1074,36.2764,2106100.0],["2024-10-08",36.1074,36.3421,35.8163,35.882,2916800.0],["2024-10-09",35.8914,36.5392,35.8163,36.0604,2053500.0],["2024-10-10",36.0604,36.1919,35.7882,35.9665,2316200.0],["2024-10-11",35.9853,36.8678,35.9853,36.6519,1806000.0],["2024-10-14",36.5956,36.9992,36.3045,36.8866,2007800.0],["2024-10-15",36.8303,37.4687,36.5956,36.6143,2168000.0],["2024-10-16",36.7551,37.1025,36.5674,36.9899,2312600.0],["2024-10-17",37.0368,37.1964,36.7927,36.9805,3610700.0],["2024-10-18",37.0556,37.2433,36.7833,36.9054,2220200.0],["2024-10-21",36.9054,36.9805,36.4266,36.5017,2055300.0],["2024-10-22",36.2388,36.2388,35.1028,35.1873,3594200.0],["2024-10-23",35.2624,35.76,35.1967,35.469,3560200.0],["2024-10-24",36.3327,37.018,35.2812,35.3657,3907400.0],["2024-10-25",35.7506,36.4641,35.1216,35.253,2638200.0],["2024-10-28",35.2624,35.8914,35.253,35.4502,2573500.0],["2024-10-29",35.0465,35.3657,34.9432,35.084,1941000.0],["2024-10-30",34.9338,35.4596,34.9057,35.0277,2166300.0],["2024-10-31",34.9432,35.0371,34.4269,34.5395,5064100.0],["2024-11-01",34.7461,34.9714,34.5958,34.6428,2397100.0],["2024-11-04",34.7367,35.2906,34.5301,35.2624,2671400.0],["2024-11-05",35.2624,35.3845,34.915,35.3563,1416900.0],["2024-11-06",36.2482,36.5674,35.7037,35.8069,3296200.0],["2024-11-07",35.7224,36.0604,35.4783,36.0323,2237200.0],["2024-11-08",35.9384,36.098,35.7318,36.0229,1976700.0],["2024-11-11",36.2106,36.9899,36.1355,36.9523,2327700.0],["2024-11-12",36.7552,36.9711,36.0135,36.0416,1906500.0],["2024-11-13",35.8727,36.389,35.5253,36.3515,2048400.0],["2024-11-14",36.5312,36.8624,36.4366,36.6069,2391700.0],["2024-11-15",36.7678,37.0232,36.096,36.1433,1842400.0],["2024-11-18",36.0771,36.4839,35.9635,36.0108,1713800.0],["2024-11-19",35.604,35.7081,35.1593,35.5756,2511400.0],["2024-11-20",35.4621,35.6324,35.1877,35.3107,1985200.0],["2024-11-21",35.4337,35.9351,35.2255,35.8405,1457500.0],["2024-11-22",35.9257,36.5596,35.8311,36.4272,1602000.0],["2024-11-25",36.9286,38.2154,36.9286,37.6193,4066800.0],["2024-11-26",37.3639,37.3639,36.7394,36.9002,1617800.0],["2024-11-27",36.9854,37.449,36.9475,37.0232,1424100.0],["2024-11-29",37.1273,37.2976,36.9286,37.1746,1195700.0],["2024-12-02",37.1368,37.2598,36.6637,37.1652,2024000.0],["2024-12-03",37.0422,37.5436,36.6164,37.2976,2319900.0],["2024-12-04",37.1652,37.7234,37.1178,37.3544,2034300.0],["2024-12-05",37.1557,37.7234,37.0705,37.5815,3929200.0],["2024-12-06",37.8369,37.8842,36.711,36.7962,3178700.0],["2024-12-09",36.9948,37.9315,36.7962,37.2882,1823200.0],["2024-12-10",37.3828,37.3828,36.5028,36.6069,2157600.0],["2024-12-11",36.6353,36.6637,36.0865,36.5312,3748200.0],["2024-12-12",36.5785,36.6921,36.1338,36.3041,1899200.0],["2024-12-13",36.2001,36.3136,35.7932,35.9352,1495400.0],["2024-12-16",35.727,36.2947,35.0931,35.1214,2227300.0],["2024-12-17",34.866,35.3107,34.62,34.6389,2049800.0],["2024-12-18",34.6957,35.481,34.5443,34.9985,3662500.0],["2024-12-19",35.1404,35.3391,34.0334,34.0618,2594000.0],["2024-12-20",34.251,35.3012,33.9766,34.8944,6251000.0],["2024-12-23",34.7998,35.0741,34.3456,34.8849,1566500.0],["2024-12-24",34.9417,34.9417,34.6768,34.7241,1320300.0],["2024-12-26",34.7619,35.0741,34.5348,35.0079,1294500.0],["2024-12-27",34.7335,35.1688,34.6673,34.9038,1193800.0],["2024-12-30",34.7619,34.7619,33.9577,34.2699,2012800.0],["2024-12-31",34.4686,34.9322,34.3929,34.7714,1829400.0],["2025-01-02",34.8281,35.1215,34.0807,34.2888,1705300.0],["2025-01-03",34.2794,34.7051,33.6454,34.62,2262000.0],["2025-01-06",34.62,35.3958,34.5821,34.7808,1859300.0],["2025-01-07",34.9133,35.3201,34.4402,34.5254,1520500.0],["2025-01-08",34.4213,34.5254,33.6738,34.3834,1457800.0],["2025-01-10",34.0712,34.4402,33.9671,34.3172,3043800.0],["2025-01-13",34.3834,34.6862,34.1564,34.5254,2238200.0],["2025-01-14",34.7051,35.3391,34.6294,35.2823,2162200.0],["2025-01-15",35.8595,35.9541,35.5094,35.7838,1830800.0],["2025-01-16",35.8595,36.5596,35.5094,36.3231,3267800.0],["2025-01-17",36.5407,36.6258,35.7175,36.3893,1801600.0],["2025-01-21",36.6258,37.2598,36.5502,37.0989,2243000.0],["2025-01-22",36.957,37.1084,36.3515,36.9192,1600300.0],["2025-01-23",36.957,36.9948,36.3798,36.5596,1766200.0],["2025-01-24",36.5975,36.6637,36.1055,36.2758,1524200.0],["2025-01-27",36.465,36.9948,36.3041,36.8056,2347400.0],["2025-01-28",36.6353,36.6826,36.0771,36.0771,2161100.0],["2025-01-29",35.9541,36.0771,35.5188,35.8027,1989600.0],["2025-01-30",35.9541,36.5407,35.7459,36.1811,1445500.0],["2025-01-31",35.8784,36.0014,35.235,35.3769,1714700.0],["2025-02-03",34.6484,35.0836,33.8252,34.9701,2614600.0],["2025-02-04",34.8187,35.1971,34.7714,34.9322,1994100.0],["2025-02-05",35.0174,35.0552,34.6673,34.7998,1612400.0],["2025-02-06",35.8878,36.2852,35.2161,35.358,2888800.0],["2025-02-07",35.3296,35.7743,34.9322,35.2445,1660600.0],["2025-02-10",35.4337,35.4431,34.9322,35.3391,1724800.0],["2025-02-11",34.8187,35.7648,34.8187,35.6608,1768800.0],["2025-02-12",35.3675,36.2285,35.2445,36.0771,2286500.0],["2025-02-13",36.0771,36.6164,36.0487,36.5218,1316400.0],["2025-02-14",36.8908,37.0705,36.6448,37.0043,1498900.0],["2025-02-18",37.1557,37.4395,36.5218,37.3828,2253800.0],["2025-02-19",36.9475,37.3638,36.6542,37.2787,2604800.0],["2025-02-20",38.433,40.4862,38.2059,39.5022,4589500.0],["2025-02-21",39.8996,39.8996,38.1965,38.31,3095900.0],["2025-02-24",38.679,39.171,38.3762,39.0291,2633600.0],["2025-02-25",39.0291,39.7482,39.0291,39.3035,2708800.0],["2025-02-26",39.2846,39.8522,39.1332,39.5116,2940500.0],["2025-02-27",39.3224,39.6914,39.0102,39.6157,3539200.0],["2025-02-28",39.7198,40.2496,39.4359,39.9185,4852100.0],["2025-03-03",40.0888,40.4578,39.5116,39.7387,3532100.0],["2025-03-04",39.6441,40.4105,39.294,39.8144,3185500.0],["2025-03-05",39.8144,40.2118,39.6441,39.786,3671500.0],["2025-03-06",39.5873,40.5619,39.417,40.4483,2204200.0],["2025-03-07",40.3916,41.139,40.2686,41.0444,2875300.0],["2025-03-10",41.0444,42.4069,40.3442,41.6783,3826700.0],["2025-03-11",41.6405,41.9149,40.5713,40.8552,2890900.0],["2025-03-12",40.5808,41.1296,39.9279,40.2496,2889700.0],["2025-03-13",40.202,40.7928,39.2872,39.3349,2422400.0],["2025-03-14",39.7065,40.0495,39.4206,39.697,2092800.0],["2025-03-17",39.7256,40.3449,39.7256,40.2496,2000800.0],["2025-03-18",40.2687,40.4116,39.8113,40.2592,1970500.0],["2025-03-19",40.04,40.5164,39.3539,39.5922,2970800.0],["2025-03-20",39.4397,39.9733,39.0395,39.049,4141300.0],["2025-03-21",38.9251,38.9442,38.2295,38.4963,7151100.0],["2025-03-24",38.6393,39.1729,38.4773,38.9823,2034400.0],["2025-03-25",39.0871,39.1252,38.3153,38.8584,3927500.0],["2025-03-26",38.9347,39.2968,38.7631,39.0585,1598900.0],["2025-03-27",38.9633,39.5255,38.4392,39.4492,2823400.0],["2025-03-28",39.6207,39.7541,39.0776,39.6303,2669200.0],["2025-03-31",39.4778,40.6975,39.3444,40.5355,3506900.0],["2025-04-01",40.2115,41.0119,40.0114,40.9452,2549700.0],["2025-04-02",40.5927,41.4217,40.4402,41.3359,2172600.0],["2025-04-03",41.3359,41.3931,39.5731,40.1925,2995300.0],["2025-04-04",39.6112,40.0209,38.7346,39.3444,3708600.0],["2025-04-07",38.7917,39.4588,37.2862,37.6483,3258100.0],["2025-04-08",38.2391,38.7536,36.5429,36.724,4295200.0],["2025-04-09",36.3333,39.8971,36.2761,39.6493,4145800.0],["2025-04-10",39.211,39.6017,38.058,39.1729,2494000.0],["2025-04-11",39.0776,40.1162,38.868,40.0305,1758400.0],["2025-04-14",40.2496,40.3926,39.7923,40.1543,1582800.0],["2025-04-15",40.1353,40.4974,39.6017,39.6684,1358800.0],["2025-04-16",39.5731,39.9828,39.2205,39.4302,1715200.0],["2025-04-17",39.7351,40.0876,39.211,40.0495,1639500.0],["2025-04-21",39.8399,39.9447,38.9251,39.2682,1817700.0],["2025-04-22",39.7065,40.3163,39.5826,40.2687,2175200.0],["2025-04-23",40.5164,41.0691,40.0305,40.1448,3047700.0],["2025-04-24",38.5916,39.1633,35.1517,35.5043,5913200.0],["2025-04-25",35.8283,35.8473,34.5038,35.6472,4324400.0],["2025-04-28",35.7139,36.1904,34.9707,35.4566,2813100.0],["2025-04-29",35.39,35.9426,35.39,35.8759,2383400.0],["2025-04-30",35.6282,36.5334,35.3899,36.4095,2642000.0],["2025-05-01",36.2666,36.6954,36.0665,36.3333,2212400.0],["2025-05-02",36.7716,37.5149,36.581,37.4863,2094100.0],["2025-05-05",37.4005,37.8007,37.1147,37.6006,2046400.0],["2025-05-06",37.4101,37.7817,37.1909,37.5339,2112200.0],["2025-05-07",37.6387,37.9627,37.3433,37.5435,2279600.0],["2025-05-08",37.6292,38.4677,37.6292,38.1438,1630900.0],["2025-05-09",38.0199,38.2676,37.9341,38.2105,1569100.0],["2025-05-12",39.23,40.0305,38.9632,40.0209,3356500.0],["2025-05-13",40.1829,40.4307,40.0209,40.0972,2175800.0],["2025-05-14",39.9638,40.1162,39.4683,40.04,2530800.0],["2025-05-15",40.088,40.5295,39.8768,40.4239,1489000.0],["2025-05-16",40.4623,40.9517,40.4047,40.8462,1514900.0],["2025-05-19",40.5199,40.8366,40.2607,40.6158,1488000.0],["2025-05-20",40.7982,40.827,39.8289,39.9152,1646200.0],["2025-05-21",39.4162,39.5313,38.658,38.754,2152100.0],["2025-05-22",38.7252,39.0611,38.4469,38.8787,2012000.0],["2025-05-23",38.2741,38.754,38.0246,38.5716,1812400.0],["2025-05-27",38.9651,39.1954,38.5236,39.1954,2001400.0],["2025-05-28",39.2146,39.2914,38.5908,38.61,1510500.0],["2025-05-29",38.6868,38.9747,38.2357,38.658,1171500.0],["2025-05-30",38.514,39.205,38.2933,38.8403,5871300.0],["2025-06-02",38.6004,38.6004,37.9286,38.4948,1472000.0],["2025-06-03",38.3605,38.8403,38.0342,38.7444,1356900.0],["2025-06-04",38.7252,38.8979,38.3029,38.3125,2148700.0],["2025-06-05",38.2741,38.3317,36.7865,37.4007,3107000.0],["2025-06-06",37.6695,37.967,37.3528,37.5159,1354800.0],["2025-06-09",37.7366,37.9094,37.3528,37.6983,1478400.0],["2025-06-10",37.7366,38.2933,37.6791,38.1589,1867600.0],["2025-06-11",38.2549,38.3797,37.7271,37.7942,1571100.0],["2025-06-12",37.6407,37.6407,37.18,37.4679,1355400.0],["2025-06-13",37.1416,37.1992,36.489,36.585,1337000.0],["2025-06-16",36.8633,37.132,36.4794,36.5082,1588800.0],["2025-06-17",36.4794,36.4794,35.606,35.654,1720000.0],["2025-06-18",35.7596,36.1051,35.3469,35.3757,2441100.0],["2025-06-20",35.6348,35.8172,35.3949,35.6348,4109000.0],["2025-06-23",35.606,35.8748,35.1838,35.8556,1803300.0],["2025-06-24",36.0283,36.2587,35.7116,36.1339,2191500.0],["2025-06-25",35.9995,36.0763,35.4333,35.4525,3286000.0],["2025-06-26",35.4525,35.8076,35.203,35.5773,1743500.0],["2025-06-27",35.6732,36.0475,35.4429,35.6252,3092400.0],["2025-06-30",35.6252,35.702,35.2893,35.5197,1624600.0],["2025-07-01",35.3949,36.9401,35.3469,36.4314,1954300.0],["2025-07-02",36.537,37.1608,36.3066,37.0168,2247100.0],["2025-07-03",37.036,37.3528,36.8921,37.1224,1123700.0],["2025-07-07",37.0936,37.5255,36.5754,36.7097,1745600.0],["2025-07-08",36.7193,37.1896,36.345,37.0456,1486800.0],["2025-07-09",37.1128,37.3432,36.7385,37.2856,1700500.0],["2025-07-10",37.3336,38.1685,37.2088,37.6311,1539700.0],["2025-07-11",37.3336,37.3527,36.9209,37.0456,2159400.0],["2025-07-14",36.8537,37.1416,36.3354,36.8345,1712200.0],["2025-07-15",36.9305,37.0169,35.9707,35.9803,1765300.0],["2025-07-16",36.0475,36.1819,35.4717,35.846,1516800.0],["2025-07-17",35.9132,36.4122,35.6348,35.9419,1952200.0],["2025-07-18",36.1627,36.3258,35.5197,35.6252,1686300.0],["2025-07-21",35.5964,36.0763,35.4621,35.6156,2138600.0],["2025-07-22",35.8172,37.0072,35.8172,36.9305,2350300.0],["2025-07-23",37.2664,37.3432,36.8825,37.0552,2406700.0],["2025-07-24",31.9975,32.1702,28.8495,30.4523,18293000.0],["2025-07-25",30.5483,31.0089,30.4523,30.8746,5796200.0],["2025-07-28",30.8362,30.9705,29.982,30.2219,4078300.0],["2025-07-29",30.126,30.1644,29.2334,29.243,4505000.0],["2025-07-30",29.5021,29.5021,28.7056,28.9071,2973000.0],["2025-07-31",28.4944,28.8687,28.2449,28.2833,4133300.0],["2025-08-01",28.2545,28.6288,27.8514,28.4464,3601500.0],["2025-08-04",28.3601,28.5808,28.2545,28.3313,2932300.0],["2025-08-05",28.4368,28.7919,28.2449,28.7536,3554600.0],["2025-08-06",28.744,28.9551,28.5808,28.7344,2509200.0],["2025-08-07",28.8207,28.9455,28.1681,28.552,2919700.0],["2025-08-08",28.504,28.7344,27.7554,28.2737,4160300.0],["2025-08-11",28.3409,28.744,27.9858,28.0626,3666300.0],["2025-08-12",28.2353,29.0703,28.1681,28.9071,2335300.0],["2025-08-13",28.9647,30.5579,28.9071,30.4331,4304800.0],["2025-08-14",30.1327,30.7044,29.8808,30.5784,3282400.0],["2025-08-15",30.6947,30.9175,29.9099,30.0068,2746300.0],["2025-08-18",30.0068,30.1424,29.4351,29.8808,3039900.0],["2025-08-19",30.0262,30.6559,29.9486,30.2878,3053200.0],["2025-08-20",30.3168,30.5494,29.6386,29.6677,2956900.0],["2025-08-21",29.3964,29.7742,29.3092,29.6386,2252000.0],["2025-08-22",29.8905,30.8497,29.7839,30.8497,2271000.0],["2025-08-25",30.6947,30.966,30.375,30.7141,2696300.0],["2025-08-26",30.6172,30.7916,30.3168,30.4912,26555500.0],["2025-08-27",30.5203,31.2857,30.4331,31.0823,4718400.0],["2025-08-28",31.1694,31.3148,30.8885,31.247,3251900.0],["2025-08-29",31.276,31.712,31.1985,31.6055,3308000.0],["2025-09-02",31.3729,31.5183,30.9563,30.966,4898600.0],["2025-09-03",30.7528,31.121,30.6172,30.9854,3473300.0],["2025-09-04",31.0338,31.3148,30.7625,31.2954,2662200.0],["2025-09-05",31.3535,31.838,31.0919,31.3729,1764200.0],["2025-09-08",31.3439,31.6248,30.7431,31.5958,2567100.0],["2025-09-09",31.2276,31.6733,31.121,31.3051,4801300.0],["2025-09-10",31.0532,31.3632,30.8691,31.0919,2513600.0],["2025-09-11",31.1985,31.9446,31.1307,31.8961,2359200.0],["2025-09-12",31.6442,31.7217,31.276,31.2954,1721700.0],["2025-09-15",31.4407,31.4407,30.5494,30.5687,2776500.0],["2025-09-16",30.685,31.0726,30.4234,30.5397,2581800.0],["2025-09-17",30.6462,31.0144,30.1037,30.1424,2442400.0],["2025-09-18",30.0552,30.4137,29.8905,30.1618,2247200.0],["2025-09-19",30.3265,30.3265,29.6095,29.7258,6662500.0],["2025-09-22",29.6483,29.6483,29.222,29.377,2335200.0],["2025-09-23",29.3964,29.6289,29.2413,29.4448,2234500.0],["2025-09-24",29.3576,29.7549,29.3189,29.4448,2153500.0],["2025-09-25",29.3189,29.3285,28.8441,29.0476,2329400.0],["2025-09-26",29.1735,29.4642,29.0573,29.3576,2401700.0],["2025-09-29",29.4836,29.5611,29.0088,29.4739,2894600.0],["2025-09-30",29.4351,29.6095,29.2123,29.5901,3393000.0],["2025-10-01",29.7064,30.249,29.6192,30.1618,2524800.0],["2025-10-02",30.1812,30.5106,29.9874,30.3362,2281100.0],["2025-10-03",30.3168,30.7528,30.3071,30.3846,2060800.0],["2025-10-06",30.249,30.249,29.6967,29.7645,2086400.0],["2025-10-07",29.8421,29.9002,28.9701,29.0379,2268400.0],["2025-10-08",29.0379,29.2413,28.6988,28.7763,1449900.0],["2025-10-09",28.8053,28.8053,28.3209,28.3984,3302500.0],["2025-10-10",28.4953,28.7957,27.7589,27.788,2260200.0],["2025-10-13",27.914,28.2918,27.5361,28.2434,2182300.0],["2025-10-14",27.8849,28.9604,27.8655,28.9022,1956900.0],["2025-10-15",28.7957,29.2123,28.7181,28.8247,1659300.0],["2025-10-16",28.8732,29.0863,28.5534,28.8925,2531000.0],["2025-10-17",28.9507,29.3092,28.8247,29.1057,1783700.0],["2025-10-20",29.1832,29.4351,28.786,29.1735,2838300.0],["2025-10-21",29.1832,29.8517,29.0669,29.6289,1963900.0],["2025-10-22",29.5901,29.9293,29.3867,29.4061,2044600.0],["2025-10-23",29.4351,29.7064,29.096,29.6677,2198200.0],["2025-10-24",29.7936,29.9486,29.6483,29.8324,2433100.0],["2025-10-27",29.9099,30.5203,29.8711,30.5009,3110700.0],["2025-10-28",30.3556,30.404,29.9293,29.9971,3753000.0],["2025-10-29",29.813,29.9196,29.0863,29.1057,4170600.0],["2025-10-30",30.5687,31.5183,29.4933,30.1909,5715000.0],["2025-10-31",30.0262,31.0823,29.6483,30.966,6896400.0],["2025-11-03",30.6075,30.8788,29.3673,29.4836,3764000.0],["2025-11-04",29.377,29.532,29.1251,29.4545,2694200.0],["2025-11-05",29.532,29.9196,29.1445,29.8808,2319700.0],["2025-11-06",29.8614,30.0261,28.9991,29.0863,2418900.0],["2025-11-07",29.0669,29.4642,28.8344,29.4254,2575300.0],["2025-11-10",29.4545,30.0262,29.4351,29.9971,4021000.0],["2025-11-11",30.1424,30.3265,29.6483,30.0746,2747300.0],["2025-11-12",30.1134,30.3265,29.7936,30.094,3783400.0],["2025-11-13",30.0649,30.9466,29.9874,30.375,4048300.0],["2025-11-14",30.2878,30.2878,29.4836,29.5998,2377400.0],["2025-11-17",29.6386,29.6967,28.9507,28.9604,2104900.0],["2025-11-18",28.9604,29.2026,28.6697,29.0379,3143900.0],["2025-11-19",29.096,29.1348,28.4856,28.6794,2585200.0],["2025-11-20",28.5423,28.973,28.1019,28.1508,2574600.0],["2025-11-21",28.3172,29.2765,28.1215,28.9339,2588800.0],["2025-11-24",28.9241,28.9241,28.2585,28.5326,3668900.0],["2025-11-25",28.7185,29.296,28.7185,29.1199,2617900.0],["2025-11-26",29.0122,29.2275,28.9241,28.9535,2397300.0],["2025-11-28",28.9045,29.2667,28.7283,29.0611,1334500.0],["2025-12-01",28.9143,29.2177,28.7773,28.8458,2082300.0],["2025-12-02",28.8751,28.8947,28.0431,28.5619,2899200.0],["2025-12-03",28.7087,29.3058,28.6207,28.7185,2758600.0],["2025-12-04",28.6304,28.836,27.9942,28.2585,3026100.0],["2025-12-05",28.2781,28.9143,28.2389,28.8262,2617600.0],["2025-12-08",29.0122,29.1492,28.0823,28.2585,4976700.0],["2025-12-09",28.1117,28.3172,27.5342,27.5733,4977100.0],["2025-12-10",27.9257,29.7757,27.8278,29.5603,4092000.0],["2025-12-11",29.8931,30.5489,29.8344,30.3825,3899900.0],["2025-12-12",30.5391,30.823,30.1085,30.3336,3884300.0],["2025-12-15",30.4804,30.4804,29.7463,29.8735,3788900.0],["2025-12-16",29.8833,29.8833,29.1394,29.2862,2873600.0],["2025-12-17",29.2471,29.5407,28.8849,29.5114,4052500.0],["2025-12-18",29.5212,29.8638,29.0122,29.0709,4750900.0],["2025-12-19",29.1199,29.5212,28.7773,29.1101,61632800.0],["2025-12-22",29.3058,30.177,28.9926,29.5897,4553300.0],["2025-12-23",29.5897,29.7267,28.8262,29.3548,3317900.0],["2025-12-24",29.531,29.8344,29.3646,29.619,3352200.0],["2025-12-26",29.7071,30.128,29.531,29.9616,1627400.0],["2025-12-29",29.8931,30.0204,29.619,29.9029,2687400.0],["2025-12-30",29.8148,30.1672,29.7561,30.1574,2297300.0],["2025-12-31",30.0791,30.0791,29.4331,29.5603,1946300.0],["2026-01-02",29.5995,29.619,29.0415,29.3939,2451000.0],["2026-01-05",29.3254,30.7838,29.3254,30.3825,4338500.0],["2026-01-06",30.4902,30.9209,30.314,30.8524,2601900.0],["2026-01-07",30.8915,31.0775,30.3042,30.5489,2227100.0],["2026-01-08",30.3727,32.3108,30.3727,32.301,3717700.0],["2026-01-09",32.5751,32.7904,31.8997,32.6925,3641700.0],["2026-01-12",32.4968,32.6925,32.2031,32.4968,3451200.0],["2026-01-13",32.5066,33.0547,32.487,32.6142,3295100.0],["2026-01-14",32.5947,33.1526,32.2521,32.5653,3453300.0],["2026-01-15",32.7023,33.3483,32.4772,33.2113,2749300.0],["2026-01-16",32.9862,33.133,32.4478,32.8002,2796800.0],["2026-01-20",32.2814,32.5261,31.8801,32.0074,2473300.0],["2026-01-21",32.0661,33.133,32.0269,33.0743,2445200.0],["2026-01-22",33.2211,33.5245,33.1624,33.3973,2128300.0],["2026-01-23",33.4169,33.5147,33.0253,33.319,1824200.0],["2026-01-26",36.3435,36.3435,33.0058,33.0547,6046300.0],["2026-01-27",32.8785,32.9568,32.4283,32.5947,2872800.0],["2026-01-28",32.6436,32.7904,31.8214,31.8801,2916400.0],["2026-01-29",32.0759,32.673,31.7137,31.9291,2410900.0],["2026-01-30",31.6844,32.438,31.5375,32.1542,2881300.0],["2026-02-02",32.0857,32.438,31.5865,31.8312,2635400.0],["2026-02-03",31.7724,32.9568,31.7431,32.2912,1955500.0],["2026-02-04",32.5555,33.779,32.5555,33.642,3580900.0],["2026-02-05",33.6322,33.9258,32.8687,33.6224,2367300.0],["2026-02-06",33.4071,33.9454,33.2407,33.8475,2334600.0],["2026-02-09",33.6518,33.9356,33.2309,33.456,1571700.0],["2026-02-10",33.0939,34.102,32.301,33.8671,1459700.0],["2026-02-11",33.8769,34.3467,33.7692,34.0629,1870300.0],["2026-02-12",34.0237,34.474,33.2015,33.319,2104400.0],["2026-02-13",33.505,33.6909,33.1134,33.3777,1809400.0],["2026-02-17",33.2603,33.4658,31.5473,31.8214,3107400.0],["2026-02-18",31.792,32.5653,31.5375,32.5164,2758700.0],["2026-02-19",32.2912,33.1624,31.6158,32.81,4363000.0],["2026-02-20",32.5066,33.4364,31.8018,33.3777,3051900.0],["2026-02-23",33.0449,33.5637,32.1248,32.5849,2062400.0],["2026-02-24",32.6925,33.3386,32.4968,32.8198,1569900.0],["2026-02-25",32.947,33.1819,31.283,32.0074,2031800.0],["2026-02-26",32.1542,32.301,31.5669,31.9388,1676500.0],["2026-02-27",31.792,32.7708,31.6354,32.4087,2147800.0],["2026-03-02",31.9682,32.1346,31.4886,32.0857,1273300.0],["2026-03-03",31.2733,31.6452,30.8621,31.5375,1378900.0],["2026-03-04",31.5669,31.5865,30.7447,31.3907,1824200.0],["2026-03-05",31.3222,31.7822,30.7153,30.7936,2621800.0],["2026-03-06",30.5489,30.8719,29.9225,30.8034,1518500.0],["2026-03-09",30.3825,30.7251,29.7071,30.6762,1748800.0],["2026-03-10",30.4902,30.637,29.9616,30.0008,3295700.0],["2026-03-11",30.0987,30.4021,29.8735,30.2944,2684700.0],["2026-03-12",30.0374,30.1758,29.3357,29.4049,2692800.0],["2026-03-13",29.4246,29.4246,28.6932,28.9996,2823400.0],["2026-03-16",29.0293,29.2863,28.2979,28.3868,2520000.0],["2026-03-17",28.5548,29.2467,28.5153,29.0095,3108600.0],["2026-03-18",28.7822,28.97,28.2781,28.2979,2701000.0],["2026-03-19",28.0705,28.2682,27.3194,28.2287,2994600.0],["2026-03-20",28.1793,28.3374,27.5862,27.9322,12973700.0],["2026-03-23",28.3769,28.9799,28.1595,28.456,2693000.0],["2026-03-24",28.288,29.0688,28.1298,28.8415,2780300.0],["2026-03-25",29.1084,29.4246,28.5548,29.1479,1931000.0],["2026-03-26",29.1084,29.6421,28.9601,29.306,2233300.0],["2026-03-27",29.306,29.3456,28.5548,28.8415,1697100.0],["2026-03-30",29.0688,29.0787,28.4066,28.5548,1974300.0],["2026-03-31",28.7624,29.2961,28.3967,29.0293,1869200.0],["2026-04-01",29.138,29.2368,28.7624,28.97,1705900.0],["2026-04-02",28.7031,29.0589,27.8037,27.863,4321200.0],["2026-04-06",27.863,28.6636,27.8037,28.6438,2171000.0],["2026-04-07",28.5054,28.6735,28.2188,28.4758,2378100.0],["2026-04-08",29.4246,29.6322,29.0392,29.1677,2077400.0],["2026-04-09",29.0194,29.8595,28.8514,29.7014,2234900.0],["2026-04-10",29.8398,30.0572,29.5531,30.0276,1192900.0],["2026-04-13",29.8101,30.0671,29.4049,29.988,1752900.0],["2026-04-14",29.8497,30.1659,29.7014,29.9584,2498900.0],["2026-04-15",29.9584,30.1264,29.7607,29.988,2540600.0],["2026-04-16",29.8299,30.334,29.8299,30.1857,1580300.0],["2026-04-17",30.1363,31.441,30.077,30.759,1959000.0],["2026-04-20",30.6107,30.7985,30.2648,30.5316,2564500.0],["2026-04-21",30.8381,31.4706,30.6305,30.8776,2580500.0],["2026-04-22",31.0555,31.1741,30.7096,31.0258,2214300.0],["2026-04-23",30.7886,31.1346,30.4822,31.0061,2109600.0],["2026-04-24",31.0061,31.4607,30.6898,31.2334,2262000.0],["2026-04-27",31.2729,31.5892,30.7194,30.8084,2285800.0],["2026-04-28",31.1148,31.1741,30.6107,30.7491,1827800.0],["2026-04-29",30.7392,30.7787,30.1561,30.3043,3623800.0],["2026-04-30",31.2038,32.1427,30.4526,31.2136,4495100.0],["2026-05-01",30.9567,31.2927,28.1496,28.1793,4367300.0],["2026-05-04",28.1694,28.1891,26.9141,27.4281,4136900.0],["2026-05-05",27.5862,28.4264,27.2502,27.9519,2676400.0],["2026-05-06",28.288,28.9799,28.199,28.4362,3963500.0],["2026-05-07",28.6735,28.9799,28.0607,28.3769,4760800.0],["2026-05-08",28.5153,29.1281,28.288,28.5548,2527000.0],["2026-05-11",28.4066,28.6043,27.5467,27.774,2954900.0],["2026-05-12",27.7938,27.9322,26.5089,26.5385,4075900.0],["2026-05-13",26.5583,26.5583,26.0344,26.0641,3616000.0],["2026-05-14",26.3507,26.5187,25.6885,25.7083,2787400.0],["2026-05-15",25.6984,25.8565,24.2652,24.3245,6913800.0],["2026-05-18",24.5222,24.9867,24.028,24.5024,4065000.0],["2026-05-19",24.5815,24.8286,24.0576,24.2553,4957800.0],["2026-05-20",24.2355,25.5798,23.7018,25.56,4702100.0],["2026-05-21",25.46,27.16,25.2,26.88,4006500.0],["2026-05-22",27.04,27.22,26.71,27.15,2878700.0],["2026-05-26",27.16,27.29,26.75,27.25,3307400.0],["2026-05-27",27.48,27.92,27.22,27.44,2209700.0],["2026-05-28",27.34,27.49,26.98,27.29,2105700.0],["2026-05-29",27.27,27.47,27.02,27.12,2764200.0],["2026-06-01",26.8,26.85,25.98,26.07,2403500.0],["2026-06-02",26.21,26.27,25.64,25.65,2296100.0],["2026-06-03",25.49,25.84,25.32,25.53,2009900.0],["2026-06-04",25.8,26.03,25.06,25.26,2147600.0],["2026-06-05",25.26,25.43,24.96,25.22,2101100.0],["2026-06-08",25.0,25.4,24.72,25.06,3223300.0],["2026-06-09",25.24,26.16,25.16,25.36,4715000.0],["2026-06-10",25.35,25.81,25.02,25.47,3135500.0],["2026-06-11",25.47,25.99,25.23,25.98,2725700.0],["2026-06-12",26.04,26.41,25.82,26.2,1822300.0],["2026-06-15",26.55,26.99,26.07,26.14,2508300.0],["2026-06-16",26.13,26.56,26.1,26.24,1982100.0],["2026-06-17",26.15,26.35,24.85,25.02,3129700.0],["2026-06-18",24.94,26.31,24.94,25.8,5366900.0],["2026-06-22",25.63,25.64,25.02,25.41,3518400.0],["2026-06-23",25.19,25.81,25.16,25.73,2404500.0],["2026-06-24",25.85,26.41,25.8,26.23,2364400.0],["2026-06-25",26.29,27.08,26.29,26.75,2758800.0],["2026-06-26",26.58,27.08,26.5,27.03,3409400.0],["2026-06-29",26.93,26.95,25.83,26.12,2858400.0],["2026-06-30",26.14,26.48,25.97,26.33,2781200.0],["2026-07-01",26.38,26.72,26.14,26.15,1887300.0],["2026-07-02",26.26,26.64,25.88,26.55,2743100.0],["2026-07-06",26.24,26.5,25.625,25.99,2277365.242582],["2026-07-07",25.94,26.365,25.91,26.21,2813274.358699],["2026-07-08",26.12,26.285,25.05,25.14,2445302.786824],["2026-07-09",25.14,25.71,24.93,25.39,2280945.998954],["2026-07-10",25.67,25.875,25.37,25.38,1781476.408934],["2026-07-13",25.6,26.39,25.38,25.41,2812036.225206],["2026-07-14",25.43,25.69,24.6943,24.86,2206481.843101],["2026-07-15",24.86,25.57,24.85,24.92,3052902.606583],["2026-07-16",24.92,26.07,24.92,26.01,3169139.257488],["2026-07-17",26.06,26.54,25.03,25.38,2850676.873832],["2026-07-20",25.42,25.47,24.725,25.04,2604281.380812],["2026-07-21",24.86,25.09,24.54,24.92,2204327.116923],["2026-07-22",25.23,25.54,25.11,25.19,1933052.222982],["2026-07-23",24.99,25.2,24.65,24.82,3868906.036489],["2026-07-24",25.1,25.92,24.955,25.82,1949449.792851],["2026-07-27",26.01,26.42,25.97,26.25,3108187.419093],["2026-07-28",26.75,27.28,26.53,26.56,2045844.55928],["2026-07-29",26.6,26.795,26.09,26.39,2726510.565711],["2026-07-30",22.67,22.97,21.17,22.6,9797519.795134],["2026-07-31",22.72,23.145,22,22.45,5259760.640926],["2026-08-03",22.775,23.61,22.775,23.35,5178542.446649],["2026-08-04",23.42,24.51,23.35,24.49,4859406.2257],["2026-08-05",24.29,24.52,23.94,24.11,2852112.214882],["2026-08-06",24.15,24.595,23.78,24.47,4349856.937557],["2026-08-07",24.24,24.985,24.24,24.86,3381007.98514],["2026-08-10",24.49,24.8,24.29,24.385,648125.385858],["2026-08-11",24.57,25.13,24.47,24.7,2930927.363086],["2026-08-12",24.5,24.77,24.15,24.71,2947342.97288],["2026-08-13",24.89,25.205,24.51,25.2,2043492.077856],["2026-08-14",25.2,25.625,25.09,25.42,2624267.671874]]}