{"t":"LVS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-12-15",26.3896,31.1447,26.2321,29.3245,26246300.0],["2004-12-16",30.2945,31.869,30.1685,30.9306,7778200.0],["2004-12-17",30.9306,33.5381,30.3008,33.3806,4755800.0],["2004-12-20",33.1916,33.9978,30.4393,30.6094,6098000.0],["2004-12-21",30.6094,30.9747,28.7199,29.841,3209500.0],["2004-12-22",29.7276,31.2077,29.5387,30.5527,1837400.0],["2004-12-23",30.6157,31.0817,30.4204,30.5464,633500.0],["2004-12-27",30.5527,30.8676,29.545,30.011,800700.0],["2004-12-28",29.8851,30.4204,29.2868,30.2945,1169600.0],["2004-12-29",30.2945,30.3574,29.9481,30.1622,566500.0],["2004-12-30",30.263,30.6409,29.9103,30.137,758300.0],["2004-12-31",30.1685,30.2945,29.8851,30.2315,645400.0],["2005-01-03",31.0818,31.1132,29.9481,30.5527,1055900.0],["2005-01-04",30.5527,31.2392,30.4204,31.151,1660100.0],["2005-01-05",31.3085,31.4281,30.729,30.7668,697400.0],["2005-01-06",30.7039,30.7291,29.9166,30.2252,1015300.0],["2005-01-07",30.137,30.1433,28.5373,28.6884,2178900.0],["2005-01-10",28.3735,29.1608,28.1846,28.4239,1247300.0],["2005-01-11",28.0271,28.8648,27.2524,28.1657,1503300.0],["2005-01-12",28.2853,28.468,27.0194,27.1454,1658100.0],["2005-01-13",26.8619,27.0824,26.081,26.7675,2414800.0],["2005-01-14",26.9501,27.454,26.547,27.3343,992800.0],["2005-01-18",27.3028,28.4743,26.9564,28.4743,879800.0],["2005-01-19",28.5247,29.0789,27.8067,27.9326,864600.0],["2005-01-20",27.9326,28.1531,27.4351,27.561,453600.0],["2005-01-21",27.2713,27.391,26.3896,27.1139,1626200.0],["2005-01-24",28.109,28.1909,26.1376,26.484,1875100.0],["2005-01-25",26.6415,27.1454,26.484,26.5155,613900.0],["2005-01-26",26.61,26.9249,26.4651,26.4903,365500.0],["2005-01-27",26.5659,26.8304,26.3644,26.484,646000.0],["2005-01-28",26.5155,26.6415,26.2951,26.5785,400200.0],["2005-01-31",26.9564,27.454,26.7864,27.3343,621800.0],["2005-02-01",27.7122,28.0271,27.1454,27.2335,780400.0],["2005-02-02",27.5547,28.6569,27.3091,28.4365,899300.0],["2005-02-03",28.594,28.9026,28.0586,28.8144,731000.0],["2005-02-04",29.0663,30.2315,28.9089,29.9922,1227400.0],["2005-02-07",30.263,31.1699,30.2315,30.8298,1102400.0],["2005-02-08",30.8361,30.9243,29.4757,29.608,773600.0],["2005-02-09",29.9229,30.0425,29.3371,29.7969,368600.0],["2005-02-10",30.3889,30.5464,29.6332,29.9481,549600.0],["2005-02-11",30.1055,30.2,29.4946,29.6332,725700.0],["2005-02-14",29.8221,30.2504,29.5135,30.2378,287100.0],["2005-02-15",30.5464,32.3729,30.3449,31.9887,2193400.0],["2005-02-16",32.058,32.058,31.2707,31.3148,820600.0],["2005-02-17",31.8061,32.3036,31.2077,31.5856,709400.0],["2005-02-18",31.806,31.8375,30.6094,30.8928,596300.0],["2005-02-22",30.8613,30.8613,29.9166,29.9922,736800.0],["2005-02-23",30.1496,30.6535,29.6458,29.8536,568000.0],["2005-02-24",30.1685,30.2,28.9404,29.7969,941700.0],["2005-02-25",30.0111,30.6094,29.4757,30.5464,864700.0],["2005-02-28",30.9873,31.0188,29.9166,30.1685,632400.0],["2005-03-01",30.2189,31.5415,30.2126,31.5037,754100.0],["2005-03-02",31.4848,32.1021,31.2896,31.4785,776000.0],["2005-03-03",31.4785,31.7998,30.7039,31.3022,648600.0],["2005-03-04",31.2077,31.2392,30.4204,30.4393,870800.0],["2005-03-07",30.6409,31.4911,30.6157,31.3652,994300.0],["2005-03-08",31.3652,31.3652,29.6646,29.8221,3714700.0],["2005-03-09",29.6646,29.7906,27.8697,28.405,2606600.0],["2005-03-10",28.405,28.9278,28.2476,28.8018,941300.0],["2005-03-11",28.8018,29.6017,28.8018,28.9655,599100.0],["2005-03-14",29.3812,29.9355,29.2238,29.8977,801200.0],["2005-03-15",30.074,31.3652,30.074,31.1132,1970100.0],["2005-03-16",31.0503,31.1573,30.1055,30.4267,1494300.0],["2005-03-17",30.2693,30.8298,30.1307,30.5527,920200.0],["2005-03-18",30.5527,31.0818,30.1055,30.6976,642100.0],["2005-03-21",30.6976,30.9558,30.1685,30.4267,1169200.0],["2005-03-22",30.4267,30.559,29.1923,29.2805,1027900.0],["2005-03-23",29.0663,29.2175,28.6695,28.8207,929600.0],["2005-03-24",28.8774,29.1923,28.6632,28.9718,555300.0],["2005-03-28",28.8459,29.2238,28.6632,28.9592,373700.0],["2005-03-29",28.6569,28.7514,27.6492,27.7122,1626300.0],["2005-03-30",27.7122,28.7262,27.7122,28.7262,957400.0],["2005-03-31",28.468,28.7829,28.0586,28.342,971300.0],["2005-04-01",28.3483,28.405,27.4414,27.876,1117600.0],["2005-04-04",27.6492,27.6492,26.9879,26.9942,1358200.0],["2005-04-05",27.0068,27.1957,26.5155,26.5218,1222800.0],["2005-04-06",26.547,27.7752,26.547,27.5862,1093500.0],["2005-04-07",27.9956,28.5562,27.7752,27.8067,1174000.0],["2005-04-08",27.9011,28.0397,27.2398,27.3532,701400.0],["2005-04-11",27.4603,27.7752,27.0509,27.4036,415600.0],["2005-04-12",27.4036,27.7122,27.1706,27.6807,785000.0],["2005-04-13",27.6807,28.2475,27.5547,27.7122,701000.0],["2005-04-14",27.7185,27.8508,26.8997,27.2713,1177400.0],["2005-04-15",27.1139,27.2146,25.4448,25.7283,1565200.0],["2005-04-18",25.7283,26.0432,24.878,25.0984,1373500.0],["2005-04-19",25.7597,25.7597,25.0354,25.0669,1718800.0],["2005-04-20",24.878,24.878,23.7254,23.8514,2383300.0],["2005-04-21",24.0655,24.3678,22.9255,23.5428,2432800.0],["2005-04-22",23.6435,24.1159,23.209,23.3034,1781100.0],["2005-04-25",23.3979,23.7506,23.3034,23.4672,1026700.0],["2005-04-26",23.6561,24.8276,23.6498,24.4056,1758900.0],["2005-04-27",24.4623,24.5946,23.7884,24.2167,1114800.0],["2005-04-28",24.6261,25.1614,23.8136,23.9333,1017700.0],["2005-04-29",24.2167,24.2293,23.3349,23.5869,722300.0],["2005-05-02",23.5554,24.2041,23.5554,24.1222,1012500.0],["2005-05-03",22.9885,23.5554,22.5666,22.7366,2875500.0],["2005-05-04",22.6736,23.0704,21.8548,22.7555,3411200.0],["2005-05-05",22.913,22.913,22.0753,22.3839,875500.0],["2005-05-06",22.5099,22.7807,22.1005,22.6736,618100.0],["2005-05-09",22.4028,22.9633,22.1824,22.8941,675900.0],["2005-05-10",22.7366,23.083,22.4217,22.5288,888800.0],["2005-05-11",22.5288,22.7051,21.8863,22.6169,891700.0],["2005-05-12",22.4784,22.5036,22.0564,22.1068,810900.0],["2005-05-13",22.1068,22.1068,21.0172,21.225,1196900.0],["2005-05-16",21.1054,21.5462,20.8471,21.3825,717800.0],["2005-05-17",21.351,22.1383,21.1117,22.0564,535500.0],["2005-05-18",22.2957,23.4609,22.2453,22.9885,2432900.0],["2005-05-19",23.02,23.4609,22.8626,23.4294,920000.0],["2005-05-20",23.2908,23.4168,23.1271,23.379,334700.0],["2005-05-23",23.3727,23.8514,23.3286,23.4294,979800.0],["2005-05-24",23.3034,23.6121,22.9948,23.1523,974500.0],["2005-05-25",23.0263,23.4483,22.3965,22.4343,847100.0],["2005-05-26",22.4847,23.1775,22.4847,23.1271,683500.0],["2005-05-27",23.1649,23.6121,22.9004,23.4231,554700.0],["2005-05-31",23.4231,23.4231,22.8374,22.8374,651900.0],["2005-06-01",23.02,24.2041,22.9255,23.5491,1352200.0],["2005-06-02",23.6184,24.4371,23.146,24.4371,1035500.0],["2005-06-03",24.689,25.1551,24.5316,24.5631,1007200.0],["2005-06-06",24.5064,24.6387,23.8073,24.0592,559600.0],["2005-06-07",24.0907,24.5253,23.4609,23.6184,793600.0],["2005-06-08",23.7758,23.8703,22.8374,23.2279,929400.0],["2005-06-09",23.146,23.4294,22.7996,23.2719,690800.0],["2005-06-10",23.4294,23.6183,23.3034,23.4168,364600.0],["2005-06-13",23.4294,23.8262,23.4294,23.6184,480800.0],["2005-06-14",23.7128,24.8906,23.7128,24.6324,922500.0],["2005-06-15",24.7079,24.815,24.097,24.2482,1372100.0],["2005-06-16",24.2167,24.4434,24.0277,24.4371,899300.0],["2005-06-17",24.4371,25.1614,24.4371,25.1614,1480000.0],["2005-06-20",25.0669,25.0921,24.7394,24.878,856700.0],["2005-06-21",24.8906,25.0669,24.4371,24.4371,512500.0],["2005-06-22",24.3741,24.7646,24.1978,24.6828,500300.0],["2005-06-23",24.7079,24.7079,23.3097,23.6184,840100.0],["2005-06-24",23.6183,23.7443,23.1901,23.7443,800900.0],["2005-06-27",23.7443,23.7443,22.9381,23.2657,748200.0],["2005-06-28",23.5806,23.9962,23.4861,23.5554,505200.0],["2005-06-29",23.6813,23.738,22.7681,23.0263,662500.0],["2005-06-30",23.1145,23.2279,22.195,22.5162,1070100.0],["2005-07-01",22.6736,23.02,22.3272,22.8311,457300.0],["2005-07-05",22.6862,23.1775,22.6106,23.083,228000.0],["2005-07-06",23.146,23.1775,22.85,23.0074,310600.0],["2005-07-07",22.4847,23.0767,22.4217,23.0767,577900.0],["2005-07-08",23.1397,23.7758,23.0515,23.7506,557100.0],["2005-07-11",23.8073,23.9774,23.5239,23.8388,535500.0],["2005-07-12",23.8388,24.0907,23.7506,23.971,405500.0],["2005-07-13",23.9962,24.0529,23.7884,23.8703,183200.0],["2005-07-14",23.9396,24.1222,23.442,23.568,354400.0],["2005-07-15",23.5617,24.0844,23.5554,23.8766,486400.0],["2005-07-18",23.8388,24.0907,23.801,23.8703,345300.0],["2005-07-19",23.9018,24.878,23.8325,24.4875,817300.0],["2005-07-20",24.2796,24.6261,24.2545,24.5631,246400.0],["2005-07-21",24.7835,25.4952,24.5757,25.3882,1189500.0],["2005-07-22",25.2307,25.3882,25.0795,25.3819,551300.0],["2005-07-25",25.3818,25.3881,24.4623,24.5631,736600.0],["2005-07-26",24.5631,24.5631,23.675,23.927,911200.0],["2005-07-27",23.4924,24.2797,23.4924,24.223,689000.0],["2005-07-28",24.223,25.0732,24.1537,24.941,393100.0],["2005-07-29",25.004,25.3315,25.004,25.3315,851200.0],["2005-08-01",25.3315,25.4763,25.2181,25.363,578200.0],["2005-08-02",25.4952,25.6527,24.8717,25.4574,834500.0],["2005-08-03",24.941,25.1929,23.9459,24.0088,1738100.0],["2005-08-04",23.4609,23.8388,23.4609,23.6813,1445100.0],["2005-08-05",23.7191,24.1915,23.5617,23.8955,431400.0],["2005-08-08",23.8955,23.9836,23.4294,23.4861,383500.0],["2005-08-09",23.5869,23.927,23.5302,23.8388,201800.0],["2005-08-10",23.9144,23.9207,23.5554,23.8325,423500.0],["2005-08-11",23.864,23.864,23.6309,23.864,191100.0],["2005-08-12",23.8388,23.8388,23.6183,23.8073,435900.0],["2005-08-15",23.7443,23.9018,23.7191,23.8766,274300.0],["2005-08-16",23.8703,23.8703,23.3601,23.442,324400.0],["2005-08-17",23.2405,23.9333,23.1145,23.8073,967900.0],["2005-08-18",23.7758,23.7758,23.5239,23.7632,268900.0],["2005-08-19",23.7758,23.8388,23.1082,23.3097,500900.0],["2005-08-22",23.3034,23.612,22.7366,22.8248,622900.0],["2005-08-23",22.8626,23.0011,22.0501,22.4532,957300.0],["2005-08-24",22.3272,22.5477,22.1698,22.1887,432300.0],["2005-08-25",22.1572,22.7051,21.9241,22.6232,690200.0],["2005-08-26",22.6673,22.8122,22.1761,22.5917,331100.0],["2005-08-29",22.3713,22.9192,22.1068,22.8311,444100.0],["2005-08-30",22.7681,23.146,22.1068,22.491,786800.0],["2005-08-31",22.4091,22.491,22.006,22.2264,474700.0],["2005-09-01",22.1635,22.957,22.1194,22.4721,696000.0],["2005-09-02",22.4469,22.6862,22.2138,22.5099,397300.0],["2005-09-06",22.5162,22.8311,22.3146,22.724,597700.0],["2005-09-07",22.8122,24.4875,22.6673,24.2419,1551200.0],["2005-09-08",23.9585,24.5316,23.9459,24.2167,1301300.0],["2005-09-09",24.223,24.3552,23.7191,23.8829,608900.0],["2005-09-12",24.0403,24.0655,23.2405,23.3034,1031700.0],["2005-09-13",23.2027,23.209,22.3461,22.6799,1107400.0],["2005-09-14",22.2013,22.5477,22.0564,22.2327,2191600.0],["2005-09-15",22.2327,22.3398,21.9367,21.9745,801400.0],["2005-09-16",22.0438,22.0753,21.8863,22.0375,859900.0],["2005-09-19",22.0375,22.0375,21.1117,21.1998,1104900.0],["2005-09-20",21.1998,21.5084,20.8597,21.3069,1433200.0],["2005-09-21",21.3006,21.3006,19.4426,20.1417,2610000.0],["2005-09-22",20.1543,20.6582,19.7197,20.3433,1593700.0],["2005-09-23",20.2425,20.7023,20.1669,20.3937,803800.0],["2005-09-26",20.5511,20.6393,19.5119,19.9528,1551800.0],["2005-09-27",19.9528,19.9969,19.556,19.9339,682300.0],["2005-09-28",20.0662,20.6582,20.041,20.5448,1371900.0],["2005-09-29",20.5952,20.9416,20.3559,20.8534,996500.0],["2005-09-30",20.8156,20.9542,20.57,20.7275,1080600.0],["2005-10-03",20.7275,20.9416,20.5952,20.8345,646200.0],["2005-10-04",20.8471,21.3762,20.8471,21.1117,444700.0],["2005-10-05",21.1117,21.1117,20.5637,20.7653,545100.0],["2005-10-06",20.7086,20.7086,19.8457,20.0473,506700.0],["2005-10-07",20.1354,20.6078,20.1354,20.5007,728200.0],["2005-10-10",21.0991,21.0991,19.6442,19.726,631800.0],["2005-10-11",19.7323,20.0284,19.3985,19.5119,1019000.0],["2005-10-12",19.6568,19.8394,18.6428,18.9514,1135600.0],["2005-10-13",18.9514,19.0836,18.3908,18.8128,727100.0],["2005-10-14",18.8317,19.8583,18.8317,19.7575,1185000.0],["2005-10-17",19.9654,20.1354,19.0207,19.5119,771000.0],["2005-10-18",19.5119,19.5119,18.5924,18.6994,361700.0],["2005-10-19",18.6553,20.1543,18.3152,19.8394,1353800.0],["2005-10-20",19.8394,20.0284,19.6001,19.8394,817300.0],["2005-10-21",19.9465,20.8345,19.9465,20.3748,1604000.0],["2005-10-24",20.7841,21.7289,20.7841,21.6659,1574100.0],["2005-10-25",21.6659,21.6659,20.8849,21.2628,824300.0],["2005-10-26",21.2628,21.2628,20.2047,20.5007,1694500.0],["2005-10-27",20.5007,20.7527,19.9024,20.0913,1174800.0],["2005-10-28",20.0913,21.162,20.0221,20.8534,1032800.0],["2005-10-31",21.0676,21.8234,21.0676,21.6029,788200.0],["2005-11-01",21.6029,21.6029,20.929,21.3447,769000.0],["2005-11-02",21.3447,22.2201,21.1054,21.8863,1200000.0],["2005-11-03",22.6736,23.3034,22.6421,22.9381,1930000.0],["2005-11-04",23.0515,24.0592,23.0326,23.7191,2379100.0],["2005-11-07",23.8073,24.4938,23.6246,24.3552,1397900.0],["2005-11-08",24.1978,25.1488,23.5995,23.7569,967600.0],["2005-11-09",23.7065,24.2545,23.3412,24.0088,686300.0],["2005-11-10",24.0592,25.9739,24.0592,25.5645,2924900.0],["2005-11-11",25.5078,25.8857,25.1992,25.6905,955800.0],["2005-11-14",25.6905,26.4148,25.6338,26.0684,1023100.0],["2005-11-15",25.3504,25.7849,24.9095,25.2811,1465500.0],["2005-11-16",25.0921,25.2748,24.582,25.1236,1047500.0],["2005-11-17",25.1929,26.377,25.1929,26.188,1115400.0],["2005-11-18",26.188,26.4337,25.9487,26.3833,720800.0],["2005-11-21",26.3014,28.0901,26.2384,28.0145,2074900.0],["2005-11-22",28.0145,28.405,27.6177,28.3609,2145000.0],["2005-11-23",28.3987,29.249,28.342,28.8648,1454200.0],["2005-11-25",28.8711,28.9656,28.5436,28.6003,270000.0],["2005-11-28",28.6002,28.9655,27.9137,28.1216,1305700.0],["2005-11-29",26.7675,27.4099,26.3896,26.9564,2571600.0],["2005-11-30",26.9564,27.2524,26.1502,26.2699,1112800.0],["2005-12-01",26.2951,26.5155,25.722,26.1376,2022800.0],["2005-12-02",25.8416,26.251,25.5078,25.722,1412800.0],["2005-12-05",25.5645,25.6149,24.7835,25.237,2096900.0],["2005-12-06",25.2622,25.829,25.2622,25.4763,871700.0],["2005-12-07",25.4763,25.9172,25.3189,25.766,499600.0],["2005-12-08",25.7283,26.2636,25.533,25.9487,870400.0],["2005-12-09",25.6968,25.8227,24.9158,25.3252,842700.0],["2005-12-12",25.407,25.7283,25.3756,25.6905,584200.0],["2005-12-13",25.4133,25.5204,24.7961,24.9662,1079200.0],["2005-12-14",24.9662,25.2874,24.7709,24.9158,585100.0],["2005-12-15",24.8969,25.0103,24.3615,24.4749,846100.0],["2005-12-16",24.6198,24.6576,23.9773,24.393,743100.0],["2005-12-19",24.4245,24.9599,24.0592,24.2293,820600.0],["2005-12-20",24.3741,24.9977,24.286,24.6387,728000.0],["2005-12-21",24.8402,25.6527,24.8339,25.3756,963600.0],["2005-12-22",25.2874,25.8227,25.2622,25.722,513700.0],["2005-12-23",25.722,25.8164,25.5078,25.5645,353200.0],["2005-12-27",25.6212,25.7283,25.0921,25.3315,449700.0],["2005-12-28",25.2244,25.2244,24.8465,24.9851,401400.0],["2005-12-29",24.9851,25.1047,24.8906,25.0417,353200.0],["2005-12-30",24.9788,25.3504,24.8591,24.8591,649500.0],["2006-01-03",25.0166,25.0292,24.2104,24.3615,1104300.0],["2006-01-04",24.4371,25.5645,24.4056,25.2496,1468600.0],["2006-01-05",25.2559,25.6779,25.2559,25.5267,770900.0],["2006-01-06",25.7283,26.4022,25.7283,26.2069,1177200.0],["2006-01-09",26.1439,27.8697,26.1439,26.9564,1962600.0],["2006-01-10",26.6919,27.0824,26.5659,27.0698,1028800.0],["2006-01-11",27.1328,30.137,27.1328,29.8032,4185400.0],["2006-01-12",29.6017,29.8788,29.3308,29.4442,1698500.0],["2006-01-13",29.5009,30.7353,29.5009,30.4519,1484700.0],["2006-01-17",30.1685,30.5275,29.9481,29.9481,2178000.0],["2006-01-18",29.7906,30.5275,29.608,30.1181,990400.0],["2006-01-19",29.9733,30.6409,29.9733,30.0929,755000.0],["2006-01-20",30.0929,31.4785,30.0929,31.277,1645900.0],["2006-01-23",31.0629,31.0629,29.0033,29.3057,1921100.0],["2006-01-24",29.4505,30.1685,29.186,30.0614,733400.0],["2006-01-25",29.9166,30.0551,29.4442,29.7591,527700.0],["2006-01-26",30.1118,30.6598,29.8221,30.074,1022800.0],["2006-01-27",30.074,30.7479,29.7465,30.5716,756500.0],["2006-01-30",30.4267,31.9131,30.2567,31.4345,1304000.0],["2006-01-31",31.9635,32.4925,31.7305,32.3414,1905900.0],["2006-02-01",32.3414,32.4296,31.4596,31.6423,907400.0],["2006-02-02",31.6612,31.7683,30.6094,31.5793,929700.0],["2006-02-03",31.5793,31.8123,30.7479,30.9621,808300.0],["2006-02-06",31.0314,31.1321,30.326,30.5023,777600.0],["2006-02-07",30.5023,30.5149,29.0726,29.4127,1439100.0],["2006-02-08",29.6017,29.8032,29.4631,29.5324,771300.0],["2006-02-09",29.6898,30.137,29.6017,29.841,901800.0],["2006-02-10",29.9355,30.1937,29.6709,30.0488,852100.0],["2006-02-13",29.8347,31.9005,29.7024,31.6486,1670100.0],["2006-02-14",31.4407,31.995,31.1762,31.7494,1712700.0],["2006-02-15",30.4204,32.9775,29.9858,32.7634,5390200.0],["2006-02-16",32.6374,34.4513,32.5492,33.8278,2713200.0],["2006-02-17",33.916,34.9741,33.3176,33.4373,2861200.0],["2006-02-21",33.4121,33.8782,33.2609,33.6325,1545900.0],["2006-02-22",33.6325,34.7032,33.4436,34.5584,1370400.0],["2006-02-23",34.5395,35.0874,34.0482,35.0622,1183300.0],["2006-02-24",34.9111,35.755,34.804,34.9048,1512700.0],["2006-02-27",34.9048,34.9048,34.0356,34.2435,1366400.0],["2006-02-28",34.1805,34.1805,33.4688,33.601,896800.0],["2006-03-01",33.5947,34.3127,33.2231,34.0671,830900.0],["2006-03-02",34.0734,34.3946,33.0972,33.5255,1575600.0],["2006-03-03",33.5255,33.8467,33.431,33.664,889000.0],["2006-03-06",34.3253,36.5486,34.2938,35.6669,3252500.0],["2006-03-07",35.4086,36.3911,34.867,35.1,2228600.0],["2006-03-08",34.9552,35.0496,34.1364,34.3379,1790300.0],["2006-03-09",33.8845,34.7662,33.3491,33.6325,1900700.0],["2006-03-10",33.6325,33.9411,32.946,33.1098,2396700.0],["2006-03-13",33.0657,33.4436,32.0265,32.2784,3521400.0],["2006-03-14",31.3967,31.7431,31.0188,31.4722,19617300.0],["2006-03-15",31.6801,32.3729,31.5793,32.3099,5837100.0],["2006-03-16",32.4359,32.65,31.9509,32.0391,4750700.0],["2006-03-17",32.0706,32.3855,31.573,31.806,2004700.0],["2006-03-20",31.7116,31.995,31.3148,31.4911,1754400.0],["2006-03-21",31.6486,31.7872,31.4282,31.4911,1719300.0],["2006-03-22",31.6486,32.4674,31.5667,32.2658,2297700.0],["2006-03-23",32.8767,33.0342,32.5618,32.9397,2873500.0],["2006-03-24",32.9397,33.3176,32.7508,33.0216,1571300.0],["2006-03-27",33.0657,34.0104,32.2784,33.9789,2421300.0],["2006-03-28",34.0734,34.8985,34.0482,34.3127,3677400.0],["2006-03-29",34.6591,34.9363,34.3505,34.8481,1472400.0],["2006-03-30",35.2071,35.8873,35.0811,35.7235,2318400.0],["2006-03-31",35.6795,35.7802,35.2701,35.6857,1425000.0],["2006-04-03",35.6858,35.711,34.4387,34.6403,2009200.0],["2006-04-04",35.163,37.0525,34.9615,37.0336,2941300.0],["2006-04-05",37.0336,38.457,36.8005,38.2365,4027600.0],["2006-04-06",38.3877,38.8664,37.6508,38.627,1281500.0],["2006-04-07",38.7341,39.7922,38.1672,38.6774,2274900.0],["2006-04-10",38.8034,39.2694,37.2162,37.8523,2293000.0],["2006-04-11",38.3247,38.6081,37.5185,37.7138,1684800.0],["2006-04-12",38.3436,39.6536,37.9468,39.5277,1858600.0],["2006-04-13",39.5277,40.5984,39.112,40.3716,1668000.0],["2006-04-17",40.8125,42.154,40.6173,41.5305,3066200.0],["2006-04-18",41.5305,42.0218,39.7796,40.2835,2027100.0],["2006-04-19",40.3086,40.6865,40.0126,40.3968,1439800.0],["2006-04-20",40.3905,40.8503,39.9245,40.2583,1110700.0],["2006-04-21",40.2583,40.6236,39.6473,40.2898,995300.0],["2006-04-24",40.3527,40.611,39.6851,40.5039,1155200.0],["2006-04-25",40.5102,40.6173,39.8615,40.1638,950800.0],["2006-04-26",40.0441,40.0819,38.2617,38.9545,2184800.0],["2006-04-27",39.3324,40.7936,38.4948,40.7117,2382900.0],["2006-04-28",40.7117,41.2219,40.3212,40.8188,920400.0],["2006-05-01",40.844,41.2093,40.3275,40.4787,833800.0],["2006-05-02",40.6362,41.0644,40.4031,40.6362,1002100.0],["2006-05-03",40.7936,41.6628,40.7684,41.3164,1433800.0],["2006-05-04",41.1904,42.1288,39.9119,41.7698,1942100.0],["2006-05-05",43.6467,45.1583,43.5334,44.919,3772100.0],["2006-05-08",45.1898,45.4102,44.3395,44.667,1104900.0],["2006-05-09",45.0323,45.7566,44.3836,44.4151,1214900.0],["2006-05-10",44.6859,45.2905,44.4718,44.8749,1004500.0],["2006-05-11",45.2528,46.0652,44.6985,44.7804,1614200.0],["2006-05-12",44.4025,44.4718,42.6453,42.9035,1617100.0],["2006-05-15",43.0169,43.6467,41.8832,43.4703,1481100.0],["2006-05-16",43.7727,44.6544,43.6845,43.8671,1570500.0],["2006-05-17",43.7475,43.9049,42.5697,42.9413,1189800.0],["2006-05-18",43.2877,43.8798,42.0029,42.0155,1151100.0],["2006-05-19",42.0155,43.7727,41.7257,43.7097,1336200.0],["2006-05-22",43.3003,43.3948,39.9937,40.7999,2550600.0],["2006-05-23",41.1715,42.3871,40.8944,40.9826,1441100.0],["2006-05-24",40.8755,40.8755,36.5297,37.8523,5964700.0],["2006-05-25",38.6396,40.1512,37.4745,40.1008,2424900.0],["2006-05-26",45.3472,45.4102,42.6957,43.8546,7517100.0],["2006-05-30",44.0435,44.0498,42.0092,42.4563,1935600.0],["2006-05-31",42.5886,44.6229,42.5823,44.4718,3475300.0],["2006-06-01",44.4781,44.8182,43.6467,44.6859,1860700.0],["2006-06-02",45.1898,45.3913,43.779,44.4655,1557200.0],["2006-06-05",44.4655,45.026,43.3948,43.6152,1516500.0],["2006-06-06",43.7727,44.0876,41.6313,41.9651,2460300.0],["2006-06-07",41.9714,43.2751,41.9651,42.8279,1504500.0],["2006-06-08",42.513,42.5193,40.0945,41.4927,2405300.0],["2006-06-09",43.3822,43.4578,41.1904,41.2534,1366200.0],["2006-06-12",41.2912,41.7257,39.6788,39.7418,1484300.0],["2006-06-13",39.2694,40.0567,38.1862,39.0805,2419400.0],["2006-06-14",39.3639,40.6865,39.1246,39.8489,1547800.0],["2006-06-15",40.4157,43.061,40.3086,42.8594,2599800.0],["2006-06-16",43.2373,43.2625,41.8517,42.5445,1425500.0],["2006-06-19",42.8279,43.5774,41.4549,41.9021,1490500.0],["2006-06-20",41.7446,42.7461,41.0014,42.3178,1407800.0],["2006-06-21",42.2611,43.5207,41.6187,42.9161,1707500.0],["2006-06-22",43.0736,43.0736,41.984,42.1981,1575200.0],["2006-06-23",42.1981,42.2359,41.2282,42.1162,1368800.0],["2006-06-26",42.1351,42.3367,41.499,41.5179,1123700.0],["2006-06-27",41.6124,42.2611,41.2597,41.7194,1297800.0],["2006-06-28",42.3241,43.5333,41.8454,43.5207,2628100.0],["2006-06-29",43.9616,46.8462,43.7538,46.6321,3373100.0],["2006-06-30",47.2367,49.693,46.947,49.038,8582900.0],["2006-07-03",49.0317,49.038,48.5089,48.5908,1192800.0],["2006-07-05",47.9925,48.1499,46.2605,47.2808,3318100.0],["2006-07-06",47.1233,48.4963,46.821,48.1688,1944600.0],["2006-07-07",48.3704,48.8113,46.0274,46.4872,2143200.0],["2006-07-10",46.7328,47.3312,45.7881,46.6069,1789300.0],["2006-07-11",46.4809,47.2934,44.9442,47.0541,3052900.0],["2006-07-12",46.6636,47.2241,46.1408,46.1723,1224800.0],["2006-07-13",45.5425,45.7881,43.7916,44.1317,2678200.0],["2006-07-14",44.0876,44.4655,42.2044,42.5634,2625700.0],["2006-07-17",42.5634,43.7349,42.5634,43.5396,1995600.0],["2006-07-18",43.8986,44.5537,41.7258,42.2674,2516200.0],["2006-07-19",42.4249,44.3962,42.1162,43.8357,3037100.0],["2006-07-20",44.2765,44.5725,42.9854,43.4452,1503200.0],["2006-07-21",43.3003,43.4578,40.7495,40.8881,2688900.0],["2006-07-24",41.0141,43.1177,41.0141,42.9476,2075600.0],["2006-07-25",42.1981,43.8923,41.2534,43.6782,1702800.0],["2006-07-26",43.0799,43.3003,39.6788,39.6977,4573000.0],["2006-07-27",39.6977,39.6977,37.4052,37.4178,5087500.0],["2006-07-28",37.254,39.5528,36.3282,39.534,6175800.0],["2006-07-31",39.2191,40.2457,38.4192,39.0679,2071400.0],["2006-08-01",38.9104,38.9167,37.2855,38.6837,2953300.0],["2006-08-02",39.6788,41.4171,39.6788,41.1148,3728800.0],["2006-08-03",39.4269,39.4332,37.1029,38.2995,6292700.0],["2006-08-04",38.7845,39.8552,38.4255,39.049,2013800.0],["2006-08-07",39.049,39.049,37.9783,38.331,1837900.0],["2006-08-08",38.4192,39.2569,37.9468,38.5452,1277900.0],["2006-08-09",38.8601,39.1624,37.909,38.1043,1595300.0],["2006-08-10",37.8838,38.5514,37.1721,38.1358,2222800.0],["2006-08-11",38.5766,38.6585,37.7579,37.9972,1170500.0],["2006-08-14",38.4507,39.3576,38.1798,38.2617,1847700.0],["2006-08-15",38.8915,40.4661,38.5766,40.2898,2704300.0],["2006-08-16",40.2646,41.3668,40.2583,41.1085,1656800.0],["2006-08-17",42.0659,42.935,41.6817,42.1855,3506900.0],["2006-08-18",42.2611,42.9917,41.9777,42.7587,1258000.0],["2006-08-21",42.6831,42.6831,41.5998,42.0344,1075400.0],["2006-08-22",42.1981,42.5382,41.4171,41.7257,1142800.0],["2006-08-23",42.0092,42.1855,40.8755,41.4675,915300.0],["2006-08-24",41.7446,42.7524,41.4423,42.6264,1238500.0],["2006-08-25",43.2058,43.2058,41.5368,41.7383,1379900.0],["2006-08-28",41.9021,44.0813,41.8832,43.6467,2432600.0],["2006-08-29",43.7412,44.075,43.168,44.0624,1470500.0],["2006-08-30",44.0876,44.6796,43.6971,44.075,1192600.0],["2006-08-31",44.5725,45.2717,43.8042,43.9679,1490000.0],["2006-09-01",44.3395,44.9442,43.3129,43.4263,1851700.0],["2006-09-05",43.6152,43.6215,42.639,43.0484,1888800.0],["2006-09-06",42.9854,43.0169,42.3304,42.8909,1871400.0],["2006-09-07",42.4186,43.4389,41.984,42.765,1986100.0],["2006-09-08",42.765,44.0183,42.765,43.6215,1587500.0],["2006-09-11",43.4893,43.842,42.4564,43.6026,1633000.0],["2006-09-12",43.7727,45.5866,43.5459,45.4354,2552900.0],["2006-09-13",45.4732,45.8322,43.0421,43.3381,3429600.0],["2006-09-14",43.3381,43.4452,42.8594,43.1051,3265500.0],["2006-09-15",43.1492,43.4011,42.3493,42.6453,3024900.0],["2006-09-18",42.576,43.1366,41.5683,42.1037,2647300.0],["2006-09-19",42.0722,42.0722,40.4976,41.3227,3237900.0],["2006-09-20",41.436,42.0407,40.9133,41.1022,1926900.0],["2006-09-21",41.3794,42.9854,41.3164,41.8265,2692700.0],["2006-09-22",42.1477,42.1477,40.781,41.1085,1783800.0],["2006-09-25",41.1463,41.5053,40.1071,41.3856,1479700.0],["2006-09-26",41.3919,43.1743,41.3793,42.765,2426200.0],["2006-09-27",42.8279,42.9035,41.6754,41.9273,2184000.0],["2006-09-28",42.2296,43.2688,42.1477,43.0358,1800900.0],["2006-09-29",43.0358,43.716,42.9224,43.0484,1526900.0],["2006-10-02",43.7664,44.434,42.6138,42.6831,2342600.0],["2006-10-03",42.4501,42.9161,41.6061,42.7398,1822300.0],["2006-10-04",42.7335,44.5726,42.3997,44.434,2896800.0],["2006-10-05",44.4025,45.9393,44.3017,45.5299,2144500.0],["2006-10-06",45.5299,45.6622,44.8686,45.1016,1343600.0],["2006-10-09",44.7867,45.5299,44.7867,45.4669,1131100.0],["2006-10-10",45.4669,46.5628,45.0953,46.3675,1958900.0],["2006-10-11",46.229,46.3235,45.7062,45.8196,1313300.0],["2006-10-12",46.229,47.1485,46.1849,46.9092,1404100.0],["2006-10-13",46.9218,47.7909,46.9092,47.6461,1474800.0],["2006-10-16",47.6524,48.3578,47.4634,48.2444,1570100.0],["2006-10-17",48.1814,48.9939,47.6146,48.9498,1570300.0],["2006-10-18",49.1073,49.6804,47.9988,48.8113,1588900.0],["2006-10-19",48.4964,49.0002,48.1122,48.2759,1055700.0],["2006-10-20",48.2759,48.4208,47.6776,48.1814,1772800.0],["2006-10-23",48.024,48.9058,47.5831,48.7735,1380500.0],["2006-10-24",48.7735,48.9372,47.9988,48.4523,975800.0],["2006-10-25",48.2948,48.4397,46.9533,47.073,1323500.0],["2006-10-26",47.073,48.3704,46.9596,48.0933,1223500.0],["2006-10-27",48.0807,48.0807,46.7769,47.2619,803500.0],["2006-10-30",47.4571,47.4949,46.166,46.8651,946800.0],["2006-10-31",46.9848,48.3389,46.9848,47.9925,1295500.0],["2006-11-01",48.1185,48.9372,47.4571,48.0681,1746900.0],["2006-11-02",46.9596,46.9596,44.8119,45.618,4000200.0],["2006-11-03",45.637,46.2605,45.4354,45.7881,1484600.0],["2006-11-06",46.04,46.758,45.8574,46.5628,1346500.0],["2006-11-07",46.5628,46.8462,45.87,46.5754,1323900.0],["2006-11-08",47.2997,50.3543,47.2997,50.2032,4740500.0],["2006-11-09",50.6251,53.1318,50.5937,52.2312,5885200.0],["2006-11-10",52.2753,55.7393,51.6329,54.9457,5384800.0],["2006-11-13",54.9457,55.5441,54.4482,55.3173,3483700.0],["2006-11-14",54.4797,58.372,54.3096,57.9437,6113300.0],["2006-11-15",57.9437,57.9815,55.9408,56.092,4470600.0],["2006-11-16",56.3691,58.5105,56.0983,57.3517,3602100.0],["2006-11-17",56.8478,57.1627,55.8842,57.0934,2712100.0],["2006-11-20",57.0934,58.2586,56.1424,56.621,2080800.0],["2006-11-21",56.873,58.1515,56.4384,57.7547,2234200.0],["2006-11-22",58.7058,59.9906,56.8478,57.4713,2536500.0],["2006-11-24",57.4713,58.2964,56.8037,58.1515,682400.0],["2006-11-27",59.2663,61.0298,58.0319,58.6491,4975800.0],["2006-11-28",58.5105,58.5168,56.4195,57.5217,2904500.0],["2006-11-29",58.4161,58.7058,57.6981,58.5798,2135000.0],["2006-11-30",58.6806,59.1089,57.4587,57.6666,1235600.0],["2006-12-01",57.9752,58.1201,56.6211,57.1249,1503500.0],["2006-12-04",58.3216,61.2188,57.95,61.0928,3885600.0],["2006-12-05",61.0928,61.0928,59.2222,60.463,3021400.0],["2006-12-06",60.7716,61.2503,59.3356,60.3118,2085500.0],["2006-12-07",60.7779,60.8409,59.1088,59.9276,1625300.0],["2006-12-08",59.9277,60.337,59.2852,59.5057,1172600.0],["2006-12-11",60.2614,60.6708,58.794,59.5182,2177000.0],["2006-12-12",59.5182,59.5182,57.9689,58.9136,1428900.0],["2006-12-13",58.8884,59.3545,57.1879,57.6666,2033100.0],["2006-12-14",57.6603,58.5924,57.6288,58.1956,1304400.0],["2006-12-15",58.731,58.7877,56.5266,56.8289,2237100.0],["2006-12-18",58.0886,58.542,57.0305,57.3517,1864200.0],["2006-12-19",57.3769,57.7485,57.1879,57.465,1794000.0],["2006-12-20",57.6603,58.8444,57.1564,57.3832,2339300.0],["2006-12-21",57.6036,57.7547,56.747,57.3391,1314300.0],["2006-12-22",57.1942,57.3139,55.6448,55.8338,2085000.0],["2006-12-26",55.9282,56.5707,55.5881,56.0731,620800.0],["2006-12-27",56.1739,56.873,55.8149,56.2873,1032300.0],["2006-12-28",56.4636,57.2068,55.607,56.9801,783500.0],["2006-12-29",56.8226,57.4839,56.2117,56.3565,905800.0],["2007-01-03",57.6288,58.4916,56.999,57.9437,1924500.0],["2007-01-04",57.9437,58.0759,56.7974,58.013,1136000.0],["2007-01-05",57.95,57.9563,56.6085,57.2761,1199600.0],["2007-01-08",57.2824,59.0837,56.8919,58.6239,1647600.0],["2007-01-09",58.731,59.7702,57.5469,58.183,1451600.0],["2007-01-10",58.183,64.9221,57.4083,64.7521,5519100.0],["2007-01-11",63.4861,67.328,62.1635,65.7094,8834200.0],["2007-01-12",65.2811,66.736,64.2797,65.3378,3137300.0],["2007-01-16",65.3567,68.6822,65.3567,68.3924,3618200.0],["2007-01-17",68.3925,68.3925,66.3518,66.8809,3878100.0],["2007-01-18",66.8305,67.284,63.1775,63.5113,4282800.0],["2007-01-19",63.5113,66.5282,62.0375,65.8102,5064900.0],["2007-01-22",66.4463,67.0635,64.6702,65.4197,2984400.0],["2007-01-23",65.5771,67.1391,65.1048,66.0369,2297300.0],["2007-01-24",66.4463,68.9341,65.8731,68.2854,3188500.0],["2007-01-25",68.6507,68.6507,65.8795,66.144,3085500.0],["2007-01-26",66.9502,67.0383,64.6261,65.9991,2322900.0],["2007-01-29",66.1314,66.8557,64.9473,65.2685,1798000.0],["2007-01-30",65.4071,65.6275,64.4057,64.6828,1744400.0],["2007-01-31",64.9662,66.7423,64.2545,65.5456,2927200.0],["2007-02-01",66.1755,67.1895,65.5016,66.566,2053900.0],["2007-02-02",66.8242,67.2966,64.8465,65.0292,2396400.0],["2007-02-05",64.9284,66.44,64.9284,65.5582,3312300.0],["2007-02-06",64.1474,64.1474,61.6911,63.4105,6754400.0],["2007-02-07",63.6751,63.738,62.2391,62.7114,2051200.0],["2007-02-08",62.7177,63.1712,61.8171,62.9193,1884500.0],["2007-02-09",62.9634,63.3035,58.731,59.1529,4168100.0],["2007-02-12",59.027,59.1781,56.8982,57.4083,4226800.0],["2007-02-13",58.1012,58.3846,57.4776,57.9689,2198100.0],["2007-02-14",58.1012,59.1404,58.0067,58.4161,1676700.0],["2007-02-15",58.731,59.1403,57.4713,57.8618,1331100.0],["2007-02-16",57.8492,58.5735,57.339,57.9122,1510600.0],["2007-02-20",58.416,58.9829,57.0934,58.7121,1811600.0],["2007-02-21",58.0697,58.731,57.5343,57.8996,1724100.0],["2007-02-22",58.5735,59.3041,57.8492,57.9563,2327100.0],["2007-02-23",58.4161,58.6365,57.3706,57.8366,1887800.0],["2007-02-26",58.542,58.7309,55.3992,55.6763,2963100.0],["2007-02-27",54.3537,54.6434,52.5209,52.8043,4550800.0],["2007-02-28",53.5349,55.8275,52.8421,54.3789,3825700.0],["2007-03-01",53.5286,56.155,51.847,55.3677,5007200.0],["2007-03-02",55.1095,55.2732,52.9303,53.1633,2458200.0],["2007-03-05",52.4012,52.7665,51.0156,51.0282,3538800.0],["2007-03-06",52.2753,54.5237,52.1745,54.0577,3150400.0],["2007-03-07",54.0577,54.0955,52.861,52.9933,2027800.0],["2007-03-08",53.8184,55.4874,53.6672,54.8387,2032200.0],["2007-03-09",55.4874,55.6133,53.8498,54.5993,1770700.0],["2007-03-12",54.3537,54.36,52.6784,53.5349,2777200.0],["2007-03-13",53.22,54.2403,51.8029,52.2627,2192500.0],["2007-03-14",52.2123,54.0703,51.3935,53.6861,4419800.0],["2007-03-15",53.6924,55.141,53.5979,54.5112,2570200.0],["2007-03-16",54.3537,54.7316,53.7302,54.5678,1609200.0],["2007-03-19",55.3929,55.5189,54.7001,55.2292,1239800.0],["2007-03-20",55.4874,56.3376,54.8701,56.3313,1762300.0],["2007-03-21",55.9912,57.95,55.4748,57.717,2821900.0],["2007-03-22",58.5735,58.6743,57.3391,57.4713,1579000.0],["2007-03-23",57.8681,58.1956,57.0115,57.4398,1271500.0],["2007-03-26",57.4398,57.7673,56.8415,57.4902,1484400.0],["2007-03-27",57.169,57.2383,55.4937,55.5063,2701800.0],["2007-03-28",55.6448,55.6448,54.1962,55.0276,1804100.0],["2007-03-29",55.7393,55.8968,53.8183,54.8009,1530900.0],["2007-03-30",54.9268,55.4244,54.0955,54.549,1254200.0],["2007-04-02",54.5489,55.3488,54.1144,54.5364,1218200.0],["2007-04-03",55.2355,56.7785,55.1095,56.2117,2995000.0],["2007-04-04",56.2117,56.7785,55.7393,56.1361,1295300.0],["2007-04-05",56.1361,56.5266,55.5378,55.9912,949600.0],["2007-04-09",56.3376,56.8982,55.437,55.7897,1467600.0],["2007-04-10",55.8401,56.3188,55.078,55.141,1209700.0],["2007-04-11",55.141,55.141,54.3096,54.3852,1900100.0],["2007-04-12",54.2592,54.4797,53.3145,54.3915,1762700.0],["2007-04-13",54.6056,56.1991,54.1711,55.6196,2482100.0],["2007-04-16",55.7393,56.0857,55.1158,55.6637,1185400.0],["2007-04-17",55.7393,56.3691,54.9583,55.3425,1074000.0],["2007-04-18",55.3425,57.7044,55.1473,57.0682,3495500.0],["2007-04-19",56.684,57.0305,56.0857,56.8793,1928200.0],["2007-04-20",57.5973,57.8996,56.5266,56.621,2132700.0],["2007-04-23",56.621,57.5343,56.5707,57.1501,1205700.0],["2007-04-24",57.1627,57.3831,56.155,56.5581,1140600.0],["2007-04-25",56.747,56.9674,55.6196,56.8163,1384000.0],["2007-04-26",56.936,57.5469,56.4132,57.0682,1125700.0],["2007-04-27",56.999,56.999,55.8338,55.9975,1064800.0],["2007-04-30",55.9157,55.9157,53.5349,53.6546,2309800.0],["2007-05-01",53.8498,54.5741,53.5349,53.9254,2269700.0],["2007-05-02",53.9254,55.9786,53.9254,55.7645,3163000.0],["2007-05-03",52.8988,54.2025,52.1241,52.987,6564400.0],["2007-05-04",53.1381,53.5979,51.1668,51.5258,4351000.0],["2007-05-07",51.6455,52.0108,49.9764,50.537,4236000.0],["2007-05-08",51.2676,51.4754,49.6741,49.8379,5398600.0],["2007-05-09",50.3228,50.3228,49.0002,49.5733,3474800.0],["2007-05-10",49.6804,50.0646,48.4963,48.6223,3200800.0],["2007-05-11",49.1577,50.2913,48.9057,50.0772,2939800.0],["2007-05-14",50.5118,50.5118,49.0947,49.2899,2880300.0],["2007-05-15",50.0394,50.5433,48.9624,49.1073,3327100.0],["2007-05-16",49.3466,49.7875,48.5404,48.7168,3110300.0],["2007-05-17",48.6601,49.4285,48.3389,48.8617,2918700.0],["2007-05-18",49.0128,49.2647,48.024,48.3074,2587500.0],["2007-05-21",48.0303,48.3704,47.6146,47.8098,3593300.0],["2007-05-22",50.0709,51.0156,50.0394,50.5055,7326500.0],["2007-05-23",51.0156,51.0156,50.0835,50.4488,2749500.0],["2007-05-24",50.4362,50.6692,48.5908,48.9939,4158800.0],["2007-05-25",48.7924,49.0443,47.3438,48.2318,4765600.0],["2007-05-29",48.2759,49.0569,47.7091,48.2633,2865300.0],["2007-05-30",47.7343,48.6853,47.4256,48.4397,2939800.0],["2007-05-31",48.6979,49.1388,48.3389,49.1388,2656000.0],["2007-06-01",49.1388,50.6378,49.1388,50.5748,4188000.0],["2007-06-04",49.989,50.9527,49.9449,50.9086,3662200.0],["2007-06-05",50.896,52.0423,50.6881,51.3935,4077200.0],["2007-06-06",51.3998,51.3998,50.0646,50.7448,2336900.0],["2007-06-07",51.3369,51.5195,49.0758,49.4474,3646600.0],["2007-06-08",49.3151,50.9338,49.1325,50.2976,2930400.0],["2007-06-11",50.2976,51.362,49.8316,50.6629,2618100.0],["2007-06-12",50.3858,50.3921,49.1577,49.3655,4197600.0],["2007-06-13",50.0079,50.0079,48.1436,48.7987,4147800.0],["2007-06-14",48.9876,48.9876,48.2129,48.2318,2792400.0],["2007-06-15",49.6363,49.819,48.3326,48.3578,3084300.0],["2007-06-18",48.5278,48.7483,47.5516,47.728,2847400.0],["2007-06-19",47.5831,48.4963,47.4256,48.3641,2142600.0],["2007-06-20",47.9547,48.2822,47.5831,47.9043,3056000.0],["2007-06-21",47.7406,47.7469,47.0037,47.4571,3482300.0],["2007-06-22",47.3942,48.087,47.0037,47.1422,3724300.0],["2007-06-25",47.1485,47.1485,46.1849,47.0603,3522400.0],["2007-06-26",47.0604,47.2367,45.8826,45.9959,2393500.0],["2007-06-27",45.7062,46.0715,44.8686,45.87,2680900.0],["2007-06-28",45.6244,47.1737,45.3976,46.9218,3285500.0],["2007-06-29",47.2052,49.1262,47.2052,48.1121,4810200.0],["2007-07-02",49.0128,49.0128,47.5894,48.4775,2358100.0],["2007-07-03",48.4901,48.9372,48.0681,48.2696,1013400.0],["2007-07-05",48.9372,49.5356,48.6349,49.5041,2523400.0],["2007-07-06",49.7371,51.1227,49.5733,50.7007,3839300.0],["2007-07-09",50.8582,51.3179,49.9575,50.5559,2299800.0],["2007-07-10",50.3858,50.4236,48.8113,48.8113,2932600.0],["2007-07-11",48.7168,49.7686,48.6349,49.756,2522900.0],["2007-07-12",50.3795,50.6944,49.8127,50.2472,1914600.0],["2007-07-13",50.4047,51.5825,50.4047,51.1479,2738200.0],["2007-07-16",51.2676,52.1115,50.9023,51.2046,1828100.0],["2007-07-17",51.1731,52.5902,51.1731,52.0548,2968800.0],["2007-07-18",51.6644,52.7728,51.2613,52.628,2968100.0],["2007-07-19",52.7917,53.705,52.6595,52.9807,2846200.0],["2007-07-20",52.6847,52.8925,51.7777,52.7539,3133300.0],["2007-07-23",53.3334,53.4404,52.0296,52.1367,2732100.0],["2007-07-24",51.5384,52.7224,51.0345,51.91,2420400.0],["2007-07-25",52.3383,54.8765,51.91,53.6042,5135900.0],["2007-07-26",52.9366,53.516,50.8645,52.1808,4803000.0],["2007-07-27",52.0234,52.9492,51.488,52.7854,2964500.0],["2007-07-30",53.1633,55.0213,52.3572,54.3726,4146400.0],["2007-07-31",55.0969,56.0227,54.5741,54.952,3994700.0],["2007-08-01",54.6623,54.952,53.0122,53.9632,3366200.0],["2007-08-02",54.7946,58.3342,54.6371,58.1389,5603900.0],["2007-08-03",58.2271,61.6282,57.9059,59.0522,7169600.0],["2007-08-06",59.2348,62.7933,58.3657,62.365,5992100.0],["2007-08-07",63.6121,67.1895,63.4861,64.4372,9237300.0],["2007-08-08",65.426,68.953,65.363,66.9501,6225800.0],["2007-08-09",65.1552,69.2805,63.6625,68.1153,8057500.0],["2007-08-10",66.2888,66.5219,62.7555,63.2783,8813200.0],["2007-08-13",64.6198,64.815,60.8283,61.0613,4245900.0],["2007-08-14",61.7226,62.0375,59.6757,59.7702,3415400.0],["2007-08-15",59.449,61.0865,57.9752,58.372,3015500.0],["2007-08-16",57.9437,58.2334,54.8324,58.1452,4482900.0],["2007-08-17",59.2096,60.6141,58.6176,59.3923,3277100.0],["2007-08-20",59.6694,60.0788,59.0144,59.8143,1865300.0],["2007-08-21",59.8017,62.1635,59.5057,61.6534,2660100.0],["2007-08-22",63.3098,63.3979,61.6659,62.5855,2060100.0],["2007-08-23",62.6673,63.1334,61.3069,62.9319,3172900.0],["2007-08-24",63.0075,64.3994,62.2517,64.0971,1868200.0],["2007-08-27",63.8388,64.0215,61.2502,61.5903,2489500.0],["2007-08-28",62.0249,62.2643,59.682,61.477,3383400.0],["2007-08-29",61.0928,63.864,60.6204,63.7444,2827200.0],["2007-08-30",63.2972,64.6765,62.8563,63.8388,2361000.0],["2007-08-31",64.5568,64.7899,62.6044,62.7933,2489400.0],["2007-09-04",63.1712,65.2433,62.6044,64.4435,2117300.0],["2007-09-05",64.223,64.2293,63.3791,64.0089,1195100.0],["2007-09-06",64.3994,65.0292,63.7569,64.8591,1169500.0],["2007-09-07",63.8325,63.9837,62.4217,63.0389,1796500.0],["2007-09-10",63.4861,63.8892,62.069,63.6058,1325700.0],["2007-09-11",63.9585,68.7199,63.8577,68.5562,5563500.0],["2007-09-12",68.6507,73.7207,68.6066,73.557,10060400.0],["2007-09-13",74.1553,75.415,72.3351,75.1882,5618600.0],["2007-09-14",74.3191,76.7754,74.0735,76.0133,4388000.0],["2007-09-17",75.7047,79.3451,75.2071,79.1057,5324500.0],["2007-09-18",79.5151,83.2941,78.7278,82.9162,9891000.0],["2007-09-19",82.5068,83.3633,80.315,80.5795,5829200.0],["2007-09-20",79.9875,83.2563,79.4899,82.6768,4707100.0],["2007-09-21",83.2815,83.9995,81.2471,81.6565,3452500.0],["2007-09-24",83.1114,88.5216,82.9476,87.7595,5900700.0],["2007-09-25",86.9155,89.6049,86.2416,87.9925,5397600.0],["2007-09-26",88.7042,88.7168,85.3724,85.6181,3922800.0],["2007-09-27",85.8448,89.9072,85.2591,86.2857,5534000.0],["2007-09-28",86.2542,87.5454,82.2045,84.031,5422500.0],["2007-10-01",84.5852,87.306,84.1632,87.073,2610300.0],["2007-10-02",87.5768,91.6833,87.5768,91.0472,5236600.0],["2007-10-03",85.87,86.9155,80.0568,80.3213,11201300.0],["2007-10-04",79.9938,81.7195,76.8069,80.8629,7509000.0],["2007-10-05",82.3997,84.1443,79.8174,81.2786,4400600.0],["2007-10-08",81.625,83.9491,80.1764,83.1366,2797300.0],["2007-10-09",83.7601,85.1835,82.5068,84.9946,2913900.0],["2007-10-10",85.0198,87.3879,84.7111,86.777,3549300.0],["2007-10-11",88.0429,90.8519,85.2339,87.9169,4438400.0],["2007-10-12",88.1878,88.679,86.0275,87.073,2613400.0],["2007-10-15",87.3879,88.509,83.1492,84.5537,3481000.0],["2007-10-16",83.7664,85.8448,83.2374,83.2563,3011400.0],["2007-10-17",84.7112,85.8763,82.2234,84.7238,2467500.0],["2007-10-18",83.7664,83.9617,82.2989,82.4942,2043700.0],["2007-10-19",82.3493,82.6327,78.7278,79.4332,3170500.0],["2007-10-22",78.7278,81.7006,77.4808,81.329,1768500.0],["2007-10-23",82.5068,84.4592,82.2045,84.3207,1630700.0],["2007-10-24",84.0813,85.5299,81.4109,84.1758,2470700.0],["2007-10-25",84.1443,86.229,83.2815,84.8497,2345100.0],["2007-10-26",86.0653,87.558,85.341,87.5013,1881700.0],["2007-10-29",88.1437,93.6924,86.588,90.7889,3315100.0],["2007-10-30",89.2144,90.9779,86.3613,86.9344,2739300.0],["2007-10-31",82.4501,85.2465,82.0344,83.8168,3351500.0],["2007-11-01",83.3444,83.6971,78.0287,78.9168,5617900.0],["2007-11-02",69.4757,73.8152,68.5814,73.5444,11256900.0],["2007-11-05",73.6892,73.6892,69.5198,71.0251,3518000.0],["2007-11-06",72.2344,72.2344,69.0412,70.4205,2778700.0],["2007-11-07",68.6759,70.7291,68.235,68.5751,2592600.0],["2007-11-08",68.0209,70.5968,66.207,70.2882,3498000.0],["2007-11-09",69.3624,74.7914,67.9956,73.0027,4524900.0],["2007-11-12",72.5745,74.2939,71.0629,71.2077,3680000.0],["2007-11-13",72.4296,75.1064,71.6046,74.4136,3107900.0],["2007-11-14",75.5724,75.5787,70.981,71.6235,2465200.0],["2007-11-15",71.3778,73.2232,70.4142,72.1462,1995400.0],["2007-11-16",72.6437,74.7977,72.2659,74.7977,1953600.0],["2007-11-19",71.5478,72.2721,69.3876,69.5891,2935200.0],["2007-11-20",70.5465,73.0594,69.4506,71.7872,2515900.0],["2007-11-21",70.1622,71.6045,68.7514,69.5639,1818300.0],["2007-11-23",70.8236,70.8551,69.2301,70.0993,869600.0],["2007-11-26",70.981,70.981,67.3721,67.3721,2135800.0],["2007-11-27",67.3722,69.3939,66.8116,67.1391,2271000.0],["2007-11-28",68.3421,72.8957,68.3295,72.3729,2655900.0],["2007-11-29",71.6487,73.3996,70.7228,71.1385,1835100.0],["2007-11-30",73.368,73.4814,69.5954,71.4219,1813000.0],["2007-12-03",70.7102,71.277,68.8648,69.608,1907000.0],["2007-12-04",68.7766,70.5653,68.4365,68.827,1433000.0],["2007-12-05",70.3827,72.0391,69.8284,71.3526,1879900.0],["2007-12-06",70.622,74.1238,70.622,74.0168,1786300.0],["2007-12-07",73.5003,74.9489,73.3744,74.8733,1609600.0],["2007-12-10",75.5787,77.443,74.3128,75.8937,1635600.0],["2007-12-11",75.352,75.6732,72.776,72.8516,1903600.0],["2007-12-12",74.0797,75.7299,73.2106,74.3317,2950500.0],["2007-12-13",73.1791,75.4717,73.1791,74.7726,1458900.0],["2007-12-14",74.086,75.4275,73.8971,74.1301,1661100.0],["2007-12-17",74.2435,74.6844,72.121,72.6752,1855100.0],["2007-12-18",73.3743,73.7837,69.5954,70.2756,2155700.0],["2007-12-19",70.8236,71.6612,69.9481,70.1748,1739300.0],["2007-12-20",70.9558,71.4156,67.5296,67.5296,2246700.0],["2007-12-21",68.4491,69.249,67.6115,68.0209,2107200.0],["2007-12-24",67.7941,68.2539,67.0761,67.3784,615300.0],["2007-12-26",67.0761,68.3043,66.3581,67.9705,1105500.0],["2007-12-27",67.9264,69.5639,66.5219,66.7423,1322200.0],["2007-12-28",67.0761,67.4981,66.4463,66.8557,770500.0],["2007-12-31",66.2385,66.8557,64.5568,64.9033,1296200.0],["2008-01-02",65.1867,66.3707,62.7618,63.1838,2082800.0],["2008-01-03",62.9823,63.7003,59.4238,60.0662,4531500.0],["2008-01-04",59.4427,59.4427,55.6133,55.8464,4019200.0],["2008-01-07",56.0542,56.2369,52.6595,54.0325,5240000.0],["2008-01-08",55.6322,56.0983,51.973,52.1493,4866600.0],["2008-01-09",52.8925,55.0528,52.3131,54.719,3015300.0],["2008-01-10",54.6371,55.7393,53.0815,54.0136,3215200.0],["2008-01-11",53.5349,54.3915,52.9051,53.0626,1947900.0],["2008-01-14",54.5489,54.5489,51.0471,51.9037,2838000.0],["2008-01-15",51.6329,51.6329,49.3781,49.6867,3718000.0],["2008-01-16",49.989,51.4376,48.975,49.4348,7293700.0],["2008-01-17",49.6048,50.1339,46.4935,46.8966,4492100.0],["2008-01-18",46.3235,47.772,46.292,47.6146,3747200.0],["2008-01-22",44.5285,50.7007,44.5285,50.0331,5773400.0],["2008-01-23",48.4523,56.4573,47.2367,54.0388,5698600.0],["2008-01-24",54.2592,54.9268,52.4894,52.7603,2366800.0],["2008-01-25",53.5286,54.0955,50.7322,51.192,2246200.0],["2008-01-28",51.192,53.4971,49.7686,52.5461,2541900.0],["2008-01-29",52.9303,55.5944,51.9352,54.9394,2097000.0],["2008-01-30",55.1032,55.2354,52.7477,52.8043,2618500.0],["2008-01-31",52.1682,55.437,50.7763,55.2669,2414700.0],["2008-02-01",55.2228,57.6288,53.3775,55.3299,2582700.0],["2008-02-04",55.4244,55.4244,51.0723,51.2991,4406400.0],["2008-02-05",53.3712,59.1089,53.3712,55.9912,8542800.0],["2008-02-06",56.3628,57.7988,53.5349,54.2907,4916300.0],["2008-02-07",54.2151,57.2446,53.5349,56.8541,3839300.0],["2008-02-08",55.796,57.465,55.3614,55.9597,2970400.0],["2008-02-11",56.1613,58.2145,55.1158,58.1641,2178500.0],["2008-02-12",58.6869,59.9969,56.9738,57.591,2093100.0],["2008-02-13",58.246,58.246,55.8275,57.3201,2833700.0],["2008-02-14",57.6477,58.4979,56.577,57.402,2222000.0],["2008-02-15",56.6525,56.9801,55.3236,56.0038,2015800.0],["2008-02-19",56.9801,56.9801,54.6686,55.2606,1419500.0],["2008-02-20",54.6371,55.2354,53.5349,55.015,1689700.0],["2008-02-21",55.2669,55.6008,53.0185,54.0136,2135600.0],["2008-02-22",54.423,55.4118,53.2767,55.4118,1481100.0],["2008-02-25",54.9646,56.4321,54.1962,56.2746,1414100.0],["2008-02-26",55.6322,56.8604,55.5252,55.733,1479400.0],["2008-02-27",55.0402,55.5252,54.4797,54.952,1559300.0],["2008-02-28",53.8813,54.5112,51.6518,51.9919,2504500.0],["2008-02-29",51.5951,53.3271,50.7322,52.4642,2853500.0],["2008-03-03",51.8155,52.0989,50.4236,51.0345,2040300.0],["2008-03-04",51.0282,51.0282,48.9876,50.1213,2906200.0],["2008-03-05",50.1969,52.0674,50.1969,51.0723,1864200.0],["2008-03-06",51.0723,51.3242,49.208,49.3466,1441500.0],["2008-03-07",48.8113,50.537,48.0618,49.7812,2239900.0],["2008-03-10",49.397,50.6063,49.3592,49.5482,2142500.0],["2008-03-11",50.6881,51.6455,47.7783,50.5118,3029500.0],["2008-03-12",50.9149,51.5321,49.2899,49.5355,1669000.0],["2008-03-13",48.5719,49.6426,46.758,48.9561,2707700.0],["2008-03-14",49.1325,49.2836,45.7881,47.1233,2249700.0],["2008-03-17",45.3472,46.292,44.0876,45.2528,2725100.0],["2008-03-18",45.6747,47.8224,45.6747,47.1359,1552700.0],["2008-03-19",46.4872,48.4964,45.681,45.7566,1418200.0],["2008-03-20",45.7251,48.8931,45.7251,48.4712,1628800.0],["2008-03-24",48.5089,53.0878,48.5089,52.2123,2213000.0],["2008-03-25",51.8155,52.7288,49.7938,52.1682,2218600.0],["2008-03-26",51.8281,51.8281,49.7938,49.9701,1835400.0],["2008-03-27",50.5873,50.5873,47.9295,47.9421,1683900.0],["2008-03-28",48.4649,48.5467,45.8385,46.3486,1943200.0],["2008-03-31",46.7769,47.3753,45.4606,46.3801,1357300.0],["2008-04-01",46.8777,49.0821,45.5488,48.8868,3486900.0],["2008-04-02",49.1892,51.7714,48.6286,49.4474,2758700.0],["2008-04-03",48.8428,50.8897,48.4208,50.4488,2182800.0],["2008-04-04",50.4551,50.4551,48.8302,49.7812,1725200.0],["2008-04-07",50.3858,52.3572,48.8176,50.8834,2831300.0],["2008-04-08",50.2598,51.9604,49.8316,51.3305,2317100.0],["2008-04-09",51.3935,52.3194,50.0961,50.474,1946400.0],["2008-04-10",50.052,50.9086,49.2332,50.2221,2367500.0],["2008-04-11",49.8127,49.8127,47.7784,48.2129,2186200.0],["2008-04-14",48.6223,49.0128,46.4242,46.6195,2336700.0],["2008-04-15",46.9596,46.9659,42.8909,43.4767,5529400.0],["2008-04-16",43.6593,43.8357,42.0407,43.5648,5323100.0],["2008-04-17",42.8909,43.1366,41.3919,42.2611,4279200.0],["2008-04-18",43.4326,43.8735,42.2296,42.6831,4220500.0],["2008-04-21",42.8216,42.8216,40.8566,40.9574,3161500.0],["2008-04-22",41.0959,46.5691,41.0959,44.7111,8917700.0],["2008-04-23",45.5362,46.292,43.7412,43.8357,4060700.0],["2008-04-24",44.1443,45.2968,41.6439,44.3647,4633500.0],["2008-04-25",44.8623,44.8686,43.3129,44.2702,1962000.0],["2008-04-28",44.0939,45.4165,44.0939,45.2087,1940800.0],["2008-04-29",44.8749,47.6524,44.7174,46.4998,3570600.0],["2008-04-30",47.0604,48.4963,45.996,48.0051,5158500.0],["2008-05-01",43.5963,46.1156,42.8594,45.3031,13129300.0],["2008-05-02",45.6684,47.6146,45.2716,45.9078,4668800.0],["2008-05-05",45.9771,46.3297,45.0008,45.9771,2323700.0],["2008-05-06",45.996,47.4445,44.919,46.9848,3222300.0],["2008-05-07",46.7202,46.9092,45.2905,45.4606,2538800.0],["2008-05-08",45.7692,45.9141,44.7993,45.1268,1163300.0],["2008-05-09",44.9631,45.3347,43.8987,45.1772,2112000.0],["2008-05-12",45.0953,45.4102,43.8986,44.6922,2016200.0],["2008-05-13",45.026,45.026,43.4074,44.0687,2072200.0],["2008-05-14",44.9693,46.1282,44.6229,45.3472,3989300.0],["2008-05-15",45.0323,47.8728,44.0372,47.8728,2847000.0],["2008-05-16",47.5327,48.1814,47.0415,47.9232,3244700.0],["2008-05-19",47.6713,47.6713,45.6307,45.8259,2373800.0],["2008-05-20",45.4732,45.4732,44.1128,44.3962,2610100.0],["2008-05-21",44.2576,46.4305,41.9777,42.6516,4796800.0],["2008-05-22",42.8216,42.9602,41.921,42.7335,2241700.0],["2008-05-23",44.0813,44.0813,41.9336,42.2296,3433000.0],["2008-05-27",42.5697,42.9539,41.3038,41.7069,2573800.0],["2008-05-28",40.8125,42.4123,40.0378,42.0722,3962700.0],["2008-05-29",41.8769,43.1932,41.7572,42.513,2081800.0],["2008-05-30",42.513,44.0624,42.0407,43.7349,2883700.0],["2008-06-02",43.4452,43.6089,41.8391,42.5382,3029200.0],["2008-06-03",42.5445,42.5445,40.2709,40.3779,4520100.0],["2008-06-04",40.6488,41.921,39.5844,39.7733,4078800.0],["2008-06-05",40.2772,40.8314,39.7103,40.3779,2331100.0],["2008-06-06",39.8615,40.063,38.4822,38.8286,3301700.0],["2008-06-09",38.9797,39.2002,36.8887,37.7327,3373300.0],["2008-06-10",36.6998,36.8572,35.3583,35.6165,4599700.0],["2008-06-11",35.0937,35.7487,33.8656,33.8656,5761200.0],["2008-06-12",34.0986,34.93,33.7774,34.1301,3502600.0],["2008-06-13",34.4765,35.1882,34.149,35.1693,2455900.0],["2008-06-16",35.1504,37.9783,34.7725,37.5122,5375000.0],["2008-06-17",37.6634,37.909,36.5297,37.2414,3392700.0],["2008-06-18",36.9391,37.8334,35.5409,35.9566,4278100.0],["2008-06-19",36.2085,36.2778,35.0118,36.2148,2854700.0],["2008-06-20",35.8369,35.8369,34.023,34.615,4913400.0],["2008-06-23",34.5395,34.8607,34.1868,34.4009,3243000.0],["2008-06-24",34.2057,34.3316,32.7508,33.5192,3472300.0],["2008-06-25",33.5192,34.7158,33.0657,33.6199,2828500.0],["2008-06-26",33.1602,33.1602,31.2707,31.6108,4467400.0],["2008-06-27",31.3526,31.5919,29.3056,29.6646,5940400.0],["2008-06-30",29.1356,30.4645,28.531,29.8788,5101800.0],["2008-07-01",28.7892,29.1104,26.7927,28.2601,8054000.0],["2008-07-02",28.2979,28.6758,26.6541,26.7297,5774400.0],["2008-07-03",26.4778,26.7234,24.4686,24.8591,6840800.0],["2008-07-07",24.9977,25.9802,23.8136,24.752,7533300.0],["2008-07-08",24.6702,25.8794,22.7996,25.3063,9442500.0],["2008-07-09",25.9361,25.9928,23.8703,24.0151,6223300.0],["2008-07-10",23.8955,24.3678,21.2628,21.4203,8274700.0],["2008-07-11",22.3272,23.8073,19.726,21.4707,13626800.0],["2008-07-14",22.2894,22.3587,20.9542,21.1305,4643100.0],["2008-07-15",20.507,21.3825,19.2474,20.9038,6593000.0],["2008-07-16",20.5448,22.554,20.0599,22.1761,6520500.0],["2008-07-17",22.5036,24.1852,21.3195,23.7695,7442700.0],["2008-07-18",23.8577,25.6086,22.491,24.2986,6327800.0],["2008-07-21",24.6765,27.6492,24.5064,26.5785,6241600.0],["2008-07-22",26.1313,31.8942,25.4511,30.8613,8094600.0],["2008-07-23",31.34,35.6921,30.4834,32.8264,13574900.0],["2008-07-24",32.417,32.7508,27.9704,28.7577,6400300.0],["2008-07-25",29.967,30.074,27.095,27.6366,4318300.0],["2008-07-28",27.2209,28.2224,25.9928,26.5029,2965600.0],["2008-07-29",26.9879,29.1041,26.9564,27.7311,4340400.0],["2008-07-30",28.6758,30.7668,27.9326,30.1181,6037500.0],["2008-07-31",27.3469,29.8284,26.4589,28.6695,5017800.0],["2008-08-01",29.4442,31.2581,28.3987,28.575,2445800.0],["2008-08-04",28.6065,29.3371,26.8241,28.0082,2500500.0],["2008-08-05",28.342,30.4078,28.342,29.7402,3227600.0],["2008-08-06",29.8914,31.447,28.342,31.3652,3163200.0],["2008-08-07",30.5275,32.5555,30.074,30.6094,4188800.0],["2008-08-08",31.2644,32.3099,30.3449,32.0895,2543100.0],["2008-08-11",31.7494,35.3394,31.6864,33.7963,5696600.0],["2008-08-12",33.3806,36.8257,33.0279,34.8859,6341800.0],["2008-08-13",34.7284,36.2778,32.0517,32.354,5083300.0],["2008-08-14",32.2973,35.8873,32.2973,35.818,5719600.0],["2008-08-15",37.2666,37.2666,34.8418,35.459,3370800.0],["2008-08-18",36.2715,36.2715,31.8123,32.0769,4277100.0],["2008-08-19",30.4708,30.4834,27.8949,28.6758,8427700.0],["2008-08-20",28.342,28.7829,26.2069,26.3266,7206300.0],["2008-08-21",26.5281,27.6492,25.7346,25.8353,4765000.0],["2008-08-22",25.0355,26.0684,24.7835,25.4008,7762000.0],["2008-08-25",25.0858,26.5092,24.815,25.7534,5013700.0],["2008-08-26",25.533,26.7675,25.0166,25.2685,3092300.0],["2008-08-27",25.0417,26.8493,24.7709,26.8053,3148800.0],["2008-08-28",26.8619,29.0348,26.8619,28.8774,3763000.0],["2008-08-29",28.3483,30.3512,28.342,29.8599,3567800.0],["2008-09-02",31.214,32.5366,29.3371,29.4946,4054300.0],["2008-09-03",29.4442,29.4442,27.876,28.3672,4993500.0],["2008-09-04",27.7122,28.0901,25.892,26.5155,4044800.0],["2008-09-05",25.8605,27.2902,25.3504,26.843,3046100.0],["2008-09-08",28.342,29.7969,25.8101,27.1894,4666600.0],["2008-09-09",26.7801,27.6618,25.829,26.0243,4306400.0],["2008-09-10",26.3959,26.3959,22.491,23.2027,9776600.0],["2008-09-11",22.1509,24.2797,21.8674,23.379,4697000.0],["2008-09-12",23.2405,24.2482,22.491,23.7506,3278600.0],["2008-09-15",22.0627,23.568,21.8674,22.2516,3522700.0],["2008-09-16",21.4329,23.3475,21.0487,22.7555,5392600.0],["2008-09-17",22.6736,22.6736,19.4489,20.0473,6912200.0],["2008-09-18",21.2376,24.8843,20.4881,23.2342,11223100.0],["2008-09-19",26.736,29.5198,23.9333,27.5862,8212900.0],["2008-09-22",26.7738,26.7738,22.6106,22.7051,6392800.0],["2008-09-23",23.2279,23.7758,20.5259,20.9353,4573700.0],["2008-09-24",20.9668,21.5525,20.1543,20.9731,3802400.0],["2008-09-25",21.5273,22.8815,21.1746,22.1383,3420400.0],["2008-09-26",21.5336,24.8276,21.5336,24.0907,4699800.0],["2008-09-29",23.4861,25.1173,20.1795,20.8471,6013600.0],["2008-09-30",21.7226,23.8136,21.4958,22.7429,2854500.0],["2008-10-01",22.9696,23.3034,18.964,19.726,9302000.0],["2008-10-02",18.8002,18.8317,15.9345,16.6966,7328400.0],["2008-10-03",17.2823,17.3264,14.1206,14.5552,7865800.0],["2008-10-06",13.5412,14.0891,11.6517,13.1318,8105500.0],["2008-10-07",13.5475,13.9191,10.581,10.7007,6258800.0],["2008-10-08",10.0268,12.206,9.8252,10.5054,9348600.0],["2008-10-09",10.9589,11.3305,8.4207,8.723,5986500.0],["2008-10-10",8.1877,9.5922,8.1877,8.849,9440200.0],["2008-10-13",10.1338,11.1794,8.4081,8.8175,10103600.0],["2008-10-14",9.4725,9.6993,7.5579,8.49,9830100.0],["2008-10-15",8.9876,8.9876,6.7139,6.8903,8768700.0],["2008-10-16",7.1485,8.0617,6.7643,7.4508,8634000.0],["2008-10-17",7.4193,8.616,7.054,8.2255,8407000.0],["2008-10-20",8.6727,8.8175,7.4445,7.7216,6676400.0],["2008-10-21",7.5516,8.4711,7.4571,7.8287,7788600.0],["2008-10-22",7.5579,8.3137,7.117,7.3752,5936000.0],["2008-10-23",7.4193,7.4193,5.0575,5.1708,15329400.0],["2008-10-24",4.2387,4.7741,3.653,3.9805,21719700.0],["2008-10-27",4.1442,4.2702,3.4766,3.653,14453300.0],["2008-10-28",3.9175,3.9364,2.7208,3.1176,24228000.0],["2008-10-29",3.3003,6.9092,3.0609,5.6117,56040900.0],["2008-10-30",6.7958,8.0302,6.1786,6.5376,34548600.0],["2008-10-31",7.1926,10.1464,6.9595,8.9372,46753900.0],["2008-11-03",10.0142,10.5873,8.5089,8.8742,28186600.0],["2008-11-04",9.6048,9.7622,7.7216,8.427,16385000.0],["2008-11-05",7.961,8.2507,7.2745,7.3437,12071400.0],["2008-11-06",5.0008,5.9833,4.1064,4.9441,54352300.0],["2008-11-07",4.6292,5.1331,4.1064,4.4277,21717800.0],["2008-11-10",4.7111,5.4606,4.2198,5.0386,38421400.0],["2008-11-11",4.0938,4.2261,3.1806,3.3633,51073200.0],["2008-11-12",3.3003,3.5648,3.042,3.2121,40651000.0],["2008-11-13",3.4325,3.6026,3.1554,3.5144,29880200.0],["2008-11-14",3.5837,4.182,3.464,3.8482,39219800.0],["2008-11-17",4.3332,4.5662,3.7915,4.1127,31575600.0],["2008-11-18",4.1127,4.1253,3.2121,3.9427,30157500.0],["2008-11-19",3.6656,3.6719,3.1932,3.1932,17034200.0],["2008-11-20",3.1554,3.1617,2.3366,2.4563,28989600.0],["2008-11-21",2.7271,2.8657,1.8202,2.0343,33917200.0],["2008-11-24",2.2611,2.4878,1.8202,2.324,22299700.0],["2008-11-25",2.513,2.7649,2.3303,2.7145,19326700.0],["2008-11-26",2.6453,3.1176,2.6012,3.0546,16964500.0],["2008-11-28",3.1617,3.3633,2.9917,3.2562,12391500.0],["2008-12-01",3.0861,3.1176,2.5193,2.5193,15347700.0],["2008-12-02",2.6704,2.9602,2.2422,2.9224,17442400.0],["2008-12-03",2.7082,3.4388,2.6453,3.168,20406700.0],["2008-12-04",3.2121,3.3444,2.8342,2.9224,11905400.0],["2008-12-05",2.8216,3.2184,2.809,3.2184,8315900.0],["2008-12-08",3.3633,3.7789,3.2184,3.7474,19908100.0],["2008-12-09",3.5585,3.9616,3.401,3.4829,19063600.0],["2008-12-10",3.5648,3.7411,3.2247,3.3444,14114900.0],["2008-12-11",3.2751,3.886,3.1617,3.6593,27167900.0],["2008-12-12",3.3696,3.8545,3.3192,3.7411,22487600.0],["2008-12-15",4.1127,4.3836,3.6341,3.7789,23129700.0],["2008-12-16",3.9364,4.0938,3.7726,3.9364,17930500.0],["2008-12-17",3.8986,4.8685,3.8419,4.7237,28023700.0],["2008-12-18",4.8559,4.9126,4.0309,4.1568,23400600.0],["2008-12-19",4.182,4.4528,3.8797,4.2072,18545600.0],["2008-12-22",4.2513,4.2513,3.5018,3.6467,12618500.0],["2008-12-23",3.6656,3.8986,3.5585,3.6593,9739800.0],["2008-12-24",3.6845,3.7915,3.59,3.7034,3259400.0],["2008-12-26",3.7034,3.8167,3.59,3.8104,3741100.0],["2008-12-29",3.8608,3.8608,3.59,3.7097,4574800.0],["2008-12-30",3.716,3.7789,3.5963,3.6782,7862600.0],["2008-12-31",3.6908,3.8104,3.6026,3.7348,10772800.0],["2009-01-02",3.716,4.5599,3.6845,4.4654,21285800.0],["2009-01-05",4.4088,5.4102,4.3584,5.3409,38706900.0],["2009-01-06",5.5487,5.7629,5.1457,5.2905,29949900.0],["2009-01-07",5.0197,5.0386,4.5788,4.6607,20656900.0],["2009-01-08",4.4402,4.6292,4.2891,4.5599,18381700.0],["2009-01-09",4.6418,4.6922,4.3773,4.4025,10603500.0],["2009-01-12",4.3143,4.3269,3.6656,3.7348,16358400.0],["2009-01-13",3.7411,4.1379,3.6593,4.0624,14894700.0],["2009-01-14",3.8419,4.182,3.7915,3.8293,18267800.0],["2009-01-15",3.9679,4.0624,3.4199,3.8671,18538900.0],["2009-01-16",4.0498,4.0498,3.653,3.949,11264700.0],["2009-01-20",3.8167,3.8734,3.1491,3.1743,18450200.0],["2009-01-21",3.3192,3.527,3.168,3.4955,12359600.0],["2009-01-22",3.401,3.8041,3.2499,3.6593,12479500.0],["2009-01-23",3.4136,3.9049,3.3444,3.7537,13964200.0],["2009-01-26",3.7789,4.0309,3.5648,3.6593,10086500.0],["2009-01-27",3.7852,3.8545,3.5396,3.5648,9591100.0],["2009-01-28",3.7915,3.8356,3.6656,3.8167,11114900.0],["2009-01-29",3.716,3.7789,3.5081,3.5585,9975800.0],["2009-01-30",3.6152,3.6215,3.1743,3.2436,19614500.0],["2009-02-02",3.105,3.1806,2.7208,2.7523,23492900.0],["2009-02-03",2.8972,2.8972,2.45,2.5571,18618200.0],["2009-02-04",2.6201,2.6264,2.0973,2.1855,24416500.0],["2009-02-05",2.1351,2.6201,2.0784,2.3933,29524700.0],["2009-02-06",2.6704,2.7901,2.5193,2.6075,21737900.0],["2009-02-09",2.746,2.8531,2.5508,2.7901,20005800.0],["2009-02-10",2.7145,2.8027,2.2989,2.3618,20630800.0],["2009-02-11",2.5571,2.5571,2.3366,2.5067,17834700.0],["2009-02-12",2.6138,2.639,2.091,2.1981,33326400.0],["2009-02-13",2.2674,2.28,2.0847,2.1162,12740200.0],["2009-02-17",2.0091,2.0469,1.8895,1.9084,16018800.0],["2009-02-18",2.0154,2.028,1.8265,1.858,13697000.0],["2009-02-19",1.921,1.9839,1.7257,1.732,15412500.0],["2009-02-20",1.732,1.795,1.4549,1.6375,31954100.0],["2009-02-23",1.7383,1.8265,1.5494,1.5746,14678400.0],["2009-02-24",1.6312,1.669,1.4297,1.6312,28237000.0],["2009-02-25",1.5305,1.5683,1.3415,1.3604,30263300.0],["2009-02-26",1.5431,1.9336,1.4927,1.795,54885100.0],["2009-02-27",1.669,1.7698,1.4297,1.436,28412600.0],["2009-03-02",1.4171,1.5242,1.3541,1.3793,16290800.0],["2009-03-03",1.4486,1.669,1.3541,1.4486,35720300.0],["2009-03-04",1.5116,1.5997,1.3604,1.4045,28445700.0],["2009-03-05",1.3982,1.4423,1.1841,1.2533,26109200.0],["2009-03-06",1.3037,1.3226,0.9825,1.1148,26904800.0],["2009-03-09",1.0581,1.247,0.8692,0.8943,41294300.0],["2009-03-10",1.0833,1.1274,0.9573,1.0455,57697500.0],["2009-03-11",1.0959,1.1211,0.9699,0.9762,26699000.0],["2009-03-12",1.0266,1.1904,0.8818,1.1148,37430300.0],["2009-03-13",1.3604,1.6375,1.2974,1.4297,51448600.0],["2009-03-16",1.4864,1.5557,1.1715,1.2533,37334900.0],["2009-03-17",1.2911,1.436,1.14,1.4297,25408000.0],["2009-03-18",1.3982,1.5305,1.2911,1.4675,28508700.0],["2009-03-19",1.6249,1.6816,1.4423,1.6186,27311300.0],["2009-03-20",1.6627,1.6627,1.3856,1.5179,24477400.0],["2009-03-23",1.6438,1.7194,1.4801,1.669,26181500.0],["2009-03-24",1.6375,2.091,1.5935,1.921,60201300.0],["2009-03-25",1.8832,2.091,1.7635,1.9084,34670500.0],["2009-03-26",1.9776,2.0532,1.8454,1.965,23745400.0],["2009-03-27",1.8895,2.0532,1.7887,1.9776,39714400.0],["2009-03-30",1.8832,1.8895,1.7005,1.795,22907500.0],["2009-03-31",1.8517,1.9336,1.7635,1.8958,17302500.0],["2009-04-01",2.0028,2.3933,1.9399,2.3555,59597700.0],["2009-04-02",2.5634,2.7964,2.4563,2.7712,64326700.0],["2009-04-03",2.8342,3.1365,2.6641,2.8216,69319900.0],["2009-04-06",2.8216,3.2814,2.8216,3.1239,67360300.0],["2009-04-07",2.998,3.0231,2.3996,2.5382,78730100.0],["2009-04-08",2.6893,2.7271,2.4122,2.5319,35808300.0],["2009-04-09",2.7145,2.8468,2.6075,2.7964,33004900.0],["2009-04-13",2.8972,3.2814,2.7586,3.2814,42758000.0],["2009-04-14",3.4955,3.6719,3.1491,3.2436,50881800.0],["2009-04-15",3.3003,3.357,3.0546,3.2436,39857600.0],["2009-04-16",3.3507,3.3633,3.1806,3.2121,25712200.0],["2009-04-17",3.1239,3.2625,3.0546,3.168,42256900.0],["2009-04-20",3.3318,3.3381,2.872,2.9224,52041300.0],["2009-04-21",2.7145,3.168,2.6327,3.168,38962100.0],["2009-04-22",3.1932,3.7663,3.1743,3.5648,64665600.0],["2009-04-23",3.7789,4.0309,3.6278,3.9427,66128200.0],["2009-04-24",4.1064,4.73,4.0624,4.6733,89434900.0],["2009-04-27",4.3143,4.5095,4.2135,4.3521,74089600.0],["2009-04-28",4.0938,4.6544,4.0938,4.3962,55664900.0],["2009-04-29",4.6607,5.0323,4.5914,4.8622,65533900.0],["2009-04-30",5.5298,5.6999,4.9,4.9252,89549000.0],["2009-05-01",5.0386,5.196,4.6859,5.0386,40368400.0],["2009-05-04",5.2401,5.9833,5.2086,5.9833,74569900.0],["2009-05-05",6.6887,7.4571,6.4116,7.1422,143836600.0],["2009-05-06",7.3374,7.4571,6.0085,6.4557,127889900.0],["2009-05-07",6.8777,6.991,5.8259,5.977,58875700.0],["2009-05-08",6.3297,6.7076,5.9581,6.6131,57110000.0],["2009-05-11",6.4179,7.117,6.1471,6.8651,60842000.0],["2009-05-12",7.054,7.2367,6.1723,6.462,56990600.0],["2009-05-13",6.1975,6.2352,5.3031,5.448,72001800.0],["2009-05-14",5.152,6.166,4.9693,5.9392,80768100.0],["2009-05-15",6.3234,6.6446,5.6999,5.8133,56811600.0],["2009-05-18",6.0715,6.5313,5.7944,6.4872,44172700.0],["2009-05-19",6.4368,6.7454,6.2226,6.3045,42086900.0],["2009-05-20",6.4872,6.6635,6.0841,6.166,32294900.0],["2009-05-21",6.0274,6.1156,5.7818,5.9077,24395900.0],["2009-05-22",5.9959,6.0337,5.5613,5.6432,24360000.0],["2009-05-26",5.4354,6.0778,5.2842,5.8762,37005500.0],["2009-05-27",6.0841,6.3423,5.9266,6.0841,36879400.0],["2009-05-28",6.21,6.2793,5.9392,6.2604,28123400.0],["2009-05-29",6.2667,6.4179,6.1282,6.2415,22844000.0],["2009-06-01",6.4053,6.8021,6.2982,6.7832,43242100.0],["2009-06-02",6.7643,6.7832,6.3738,6.5565,22194100.0],["2009-06-03",6.462,6.4872,6.0463,6.1597,21933500.0],["2009-06-04",6.3171,6.4809,5.9455,6.4116,22282400.0],["2009-06-05",6.6131,6.6131,6.2352,6.3045,20397200.0],["2009-06-08",6.166,6.3612,5.9833,6.273,21187000.0],["2009-06-09",6.3234,6.3234,6.0463,6.1408,26845200.0],["2009-06-10",6.2478,6.2478,5.9203,5.977,18588500.0],["2009-06-11",5.9455,6.1345,5.8007,5.8385,23457900.0],["2009-06-12",5.7503,5.8133,5.5424,5.7314,20893600.0],["2009-06-15",5.5613,5.5739,5.0449,5.0701,44808500.0],["2009-06-16",5.1834,5.5802,5.1394,5.2779,45367800.0],["2009-06-17",5.2779,5.3976,4.7929,4.9882,38148300.0],["2009-06-18",5.1331,5.1331,4.7363,4.8685,26486700.0],["2009-06-19",4.9819,5.1771,4.8496,5.1268,25552000.0],["2009-06-22",4.9945,5.0449,4.5977,4.6166,30596600.0],["2009-06-23",4.667,4.8433,4.3332,4.6418,33212000.0],["2009-06-24",4.8496,5.1142,4.7804,4.8748,35804100.0],["2009-06-25",4.8181,5.1394,4.6985,5.1394,27461100.0],["2009-06-26",5.196,5.2275,4.9315,5.196,27884700.0],["2009-06-29",5.2527,5.2842,5.1205,5.1457,16656400.0],["2009-06-30",5.1142,5.1708,4.8937,4.9504,17579600.0],["2009-07-01",5.1268,5.1268,4.8433,4.8496,12196100.0],["2009-07-02",4.7489,4.7741,4.5662,4.6355,11372800.0],["2009-07-06",4.5347,4.5662,4.2891,4.4214,24816400.0],["2009-07-07",4.4403,4.6418,4.2702,4.3458,23753900.0],["2009-07-08",4.5536,4.5914,3.9805,4.1883,43345300.0],["2009-07-09",4.2513,4.8307,4.1442,4.6607,55146400.0],["2009-07-10",4.5977,4.6418,4.308,4.308,35494800.0],["2009-07-13",4.3962,4.4403,4.1505,4.371,26482500.0],["2009-07-14",4.371,4.5347,4.2702,4.4969,26652000.0],["2009-07-15",4.6292,5.1834,4.6292,5.1079,52772800.0],["2009-07-16",4.963,5.5802,4.9126,5.4921,43350500.0],["2009-07-17",5.4921,5.5865,5.3094,5.4102,19676700.0],["2009-07-20",5.6432,6.3738,5.6432,6.2101,63759300.0],["2009-07-21",6.4557,6.6131,5.9581,6.1345,35037200.0],["2009-07-22",6.103,6.5313,6.0148,6.4557,36980600.0],["2009-07-23",6.5061,6.5879,6.2038,6.3927,34694900.0],["2009-07-24",6.2856,6.9847,6.2478,6.8525,51347500.0],["2009-07-27",7.0729,7.2808,6.9406,7.1044,38345100.0],["2009-07-28",6.9469,7.054,6.7391,6.9092,25504800.0],["2009-07-29",6.7265,6.7706,6.3927,6.4242,30863500.0],["2009-07-30",6.7391,7.18,6.7076,7.0225,67368900.0],["2009-07-31",6.2478,6.3486,5.6999,5.8888,90913500.0],["2009-08-03",6.1282,6.3801,6.1093,6.336,40867400.0],["2009-08-04",6.399,7.1359,6.3612,6.8714,60585800.0],["2009-08-05",7.0099,7.243,6.8651,7.0351,41712000.0],["2009-08-06",7.2052,7.4886,6.928,7.0099,50982400.0],["2009-08-07",7.35,8.0743,7.18,7.8854,58333000.0],["2009-08-10",7.9924,8.2885,7.5768,7.7153,48405900.0],["2009-08-11",7.5327,7.5705,7.0603,7.3059,33263000.0],["2009-08-12",7.3185,7.9043,7.287,7.7405,42429800.0],["2009-08-13",8.0365,8.8175,7.7153,8.6853,77940400.0],["2009-08-14",8.6475,8.6853,8.0995,8.3892,58238600.0],["2009-08-17",7.6272,7.9232,7.5705,7.7279,35111600.0],["2009-08-18",7.8791,8.2129,7.8791,8.1247,28875600.0],["2009-08-19",7.7783,8.2255,7.7594,8.0302,27457000.0],["2009-08-20",8.1562,8.4837,8.1562,8.3074,27619400.0],["2009-08-21",8.6916,9.0191,8.6853,8.8112,50080700.0],["2009-08-24",9.2395,9.4033,8.8364,8.9309,44226700.0],["2009-08-25",9.1261,9.2899,9.0065,9.082,25593600.0],["2009-08-26",9.1009,9.1072,8.7671,9.038,33102700.0],["2009-08-27",8.9876,9.2458,8.7986,9.208,25459500.0],["2009-08-28",9.3781,9.4284,9.1387,9.271,24981600.0],["2009-08-31",8.9939,9.0002,8.8175,8.9813,22988600.0],["2009-09-01",8.9057,9.1954,8.3766,8.4711,38706700.0],["2009-09-02",8.7482,8.9435,8.5026,8.7734,38395900.0],["2009-09-03",9.0883,9.1198,8.8805,9.0254,18906100.0],["2009-09-04",9.0506,9.8567,8.8805,9.7685,59360000.0],["2009-09-08",10.2976,10.3984,9.9764,10.0331,47960800.0],["2009-09-09",10.1276,10.7259,9.9575,10.6062,47281900.0],["2009-09-10",10.3354,10.4299,10.0772,10.2283,58243800.0],["2009-09-11",10.5558,10.9085,10.348,10.5369,63993400.0],["2009-09-14",10.8078,11.595,10.7385,11.3746,70380500.0],["2009-09-15",11.8785,12.3823,11.658,12.3193,80324700.0],["2009-09-16",12.8484,13.0562,11.6076,11.7588,139958200.0],["2009-09-17",11.9414,12.439,11.6328,11.9603,82350900.0],["2009-09-18",12.0863,12.1808,11.5509,11.8785,39024500.0],["2009-09-21",11.6076,12.7224,11.3998,11.7399,41047200.0],["2009-09-22",11.9603,12.2249,11.847,12.1367,36111000.0],["2009-09-23",12.3445,12.4642,11.7777,11.8029,39981200.0],["2009-09-24",11.9036,11.9729,10.6692,10.9589,59386000.0],["2009-09-25",10.707,11.3557,10.5873,11.0849,38300600.0],["2009-09-28",11.2108,11.2927,10.8707,11.1101,25556100.0],["2009-09-29",11.1731,11.3557,10.9274,10.94,28468500.0],["2009-09-30",11.1668,11.1794,10.3921,10.6062,43919800.0],["2009-10-01",10.4614,10.4866,9.6993,9.7308,45183900.0],["2009-10-02",9.3151,10.4425,9.0568,10.159,62770100.0],["2009-10-05",10.3606,11.003,10.1464,10.9904,46215200.0],["2009-10-06",11.2864,11.4943,10.8015,10.9337,48191700.0],["2009-10-07",10.8707,11.1731,10.644,10.9274,26560300.0],["2009-10-08",11.1479,11.8092,11.0597,11.5132,44499900.0],["2009-10-09",11.658,11.7777,11.1668,11.3683,32132100.0],["2009-10-12",11.5572,11.8659,10.4739,11.1605,64095700.0],["2009-10-13",11.0345,11.3809,10.9652,11.173,29336000.0],["2009-10-14",11.5824,11.6139,11.2234,11.299,28379100.0],["2009-10-15",10.6629,10.77,10.3984,10.6629,59886300.0],["2009-10-16",10.5621,10.7952,10.2913,10.6125,33569500.0],["2009-10-19",10.77,10.7952,10.4362,10.4803,24272200.0],["2009-10-20",10.6188,10.707,10.3039,10.3669,24653400.0],["2009-10-21",10.3921,10.707,10.2535,10.2976,24210000.0],["2009-10-22",10.3291,10.6314,9.9575,10.5936,28704100.0],["2009-10-23",10.707,11.0219,10.3543,10.3984,33822500.0],["2009-10-26",10.4425,10.7574,10.0583,10.115,25534100.0],["2009-10-27",9.8882,9.9827,8.9876,9.0128,65046900.0],["2009-10-28",9.0254,9.2206,8.1562,8.2948,56417900.0],["2009-10-29",8.6475,9.3529,8.5341,9.2962,63203600.0],["2009-10-30",9.9701,10.4236,9.145,9.504,96909500.0],["2009-11-02",9.4284,9.4851,8.6601,9.0002,49381300.0],["2009-11-03",8.6727,9.5922,8.6349,9.5355,38427200.0],["2009-11-04",9.9134,10.0079,9.3025,9.3592,37862800.0],["2009-11-05",9.6552,9.7623,9.3844,9.7434,27964500.0],["2009-11-06",9.5103,9.8378,9.4788,9.6678,20094600.0],["2009-11-09",10.0898,10.6755,10.0898,10.5747,42022300.0],["2009-11-10",10.6503,10.8141,10.2094,10.6881,32185200.0],["2009-11-11",10.9526,11.2108,10.8455,11.1038,39853800.0],["2009-11-12",10.8581,11.1479,10.6629,10.7133,27421700.0],["2009-11-13",10.8581,11.0408,10.8204,10.9526,21969200.0],["2009-11-16",11.2297,11.2612,11.003,11.1101,21767700.0],["2009-11-17",10.9967,11.4124,10.9148,11.4124,28294800.0],["2009-11-18",11.4187,11.6517,11.0849,11.0849,26432500.0],["2009-11-19",10.9526,10.9526,10.474,10.6755,28573800.0],["2009-11-20",10.4047,10.5558,10.1779,10.2976,28386200.0],["2009-11-23",10.5432,10.5432,9.9512,10.1024,29774100.0],["2009-11-24",10.0394,10.2031,9.8063,9.9575,22151400.0],["2009-11-25",10.0646,10.4173,9.9701,10.3858,20178000.0],["2009-11-27",9.693,10.1527,9.5229,9.9449,18188000.0],["2009-11-30",9.8378,9.9008,9.397,9.6489,35002900.0],["2009-12-01",9.9512,10.285,9.6489,10.1527,26880000.0],["2009-12-02",10.0898,10.3858,10.0835,10.1527,21695000.0],["2009-12-03",10.3732,10.4551,10.0961,10.159,20992700.0],["2009-12-04",10.3984,10.5243,9.7811,10.1842,29463200.0],["2009-12-07",10.115,10.3543,9.9449,9.9638,16640800.0],["2009-12-08",9.8441,10.0394,9.6678,9.7434,19067000.0],["2009-12-09",9.8378,9.9197,9.4473,9.6048,18393400.0],["2009-12-10",9.7119,9.7874,9.4096,9.5103,16865000.0],["2009-12-11",9.6174,9.7308,9.4914,9.5796,13625500.0],["2009-12-14",9.6867,10.2787,9.6489,10.2724,26759900.0],["2009-12-15",10.1213,10.2535,9.8819,9.9386,20952600.0],["2009-12-16",10.115,10.1275,9.863,9.9512,11696400.0],["2009-12-17",9.7937,9.9071,9.6048,9.7308,20792500.0],["2009-12-18",9.8189,9.8693,9.4599,9.63,13360100.0],["2009-12-21",9.7119,9.8504,9.5355,9.7748,13479300.0],["2009-12-22",9.8567,9.9197,9.6237,9.6426,11029600.0],["2009-12-23",9.7119,9.9071,9.5544,9.8252,13453000.0],["2009-12-24",9.9071,9.9323,9.6363,9.6552,6203500.0],["2009-12-28",9.7623,9.8126,9.5418,9.5796,9796200.0],["2009-12-29",9.6489,9.7245,9.5922,9.63,7750000.0],["2009-12-30",9.5859,9.6237,9.4473,9.4788,8744100.0],["2009-12-31",9.4977,9.5733,9.3655,9.4096,10169200.0],["2010-01-04",9.8252,10.4677,9.7748,10.4677,36415700.0],["2010-01-05",10.7133,11.5195,10.6818,11.5069,66116600.0],["2010-01-06",11.3557,11.5572,11.2108,11.3998,31210700.0],["2010-01-07",11.2423,11.6895,11.1227,11.6517,29376100.0],["2010-01-08",11.5572,11.5887,11.3431,11.3998,18760500.0],["2010-01-11",11.5887,11.7651,11.4628,11.5635,22028000.0],["2010-01-12",11.5698,11.8722,11.4502,11.5509,34472600.0],["2010-01-13",11.6517,11.7462,11.0912,11.5195,25562200.0],["2010-01-14",11.5384,12.0422,11.4502,11.7462,32126200.0],["2010-01-15",11.7273,11.9162,11.4628,11.5887,19672900.0],["2010-01-19",11.5384,11.7399,11.2801,11.7273,18572100.0],["2010-01-20",11.5572,11.6517,11.1164,11.2612,25002000.0],["2010-01-21",11.2486,11.5258,10.6944,10.7196,29746200.0],["2010-01-22",10.6755,10.8896,10.1716,10.2535,36811100.0],["2010-01-25",10.5369,10.5495,9.8,10.1968,28101300.0],["2010-01-26",10.0583,10.4236,9.9827,10.2094,28934500.0],["2010-01-27",10.1905,10.2598,9.9323,10.2283,18153500.0],["2010-01-28",10.3291,10.5684,9.9323,9.989,22569200.0],["2010-01-29",10.1527,10.3921,9.6804,9.7623,30200400.0],["2010-02-01",9.8693,10.7826,9.8693,10.7763,36443500.0],["2010-02-02",10.7196,10.8015,10.2724,10.6755,31679700.0],["2010-02-03",10.6692,10.7196,10.3858,10.4047,15652300.0],["2010-02-04",10.2157,10.2283,9.6552,9.6804,32569900.0],["2010-02-05",9.7937,9.9323,9.3718,9.8945,29592300.0],["2010-02-08",9.9575,10.2031,9.6993,9.7874,21102400.0],["2010-02-09",10.0331,10.1275,9.7623,10.0079,20931300.0],["2010-02-10",10.0709,10.2031,9.8945,9.9764,15124700.0],["2010-02-11",10.0646,10.6629,9.9197,10.6251,27332000.0],["2010-02-12",10.4236,10.5936,10.2346,10.5873,23036600.0],["2010-02-16",10.8204,11.1164,10.77,11.0597,21864600.0],["2010-02-17",11.2423,11.3053,10.9022,10.9967,23050900.0],["2010-02-18",10.3228,10.3921,9.9512,10.0205,53185900.0],["2010-02-19",9.9953,10.3543,9.9953,10.2283,28488600.0],["2010-02-22",10.3921,10.5432,10.3354,10.4047,19226400.0],["2010-02-23",10.3543,10.3732,10.0457,10.1338,23120700.0],["2010-02-24",10.2346,10.2913,10.0835,10.1338,17605200.0],["2010-02-25",9.9827,10.2283,9.7623,10.2031,20621600.0],["2010-02-26",10.2661,10.5684,10.1087,10.474,24100500.0],["2010-03-01",10.6251,10.8959,10.581,10.7637,22198700.0],["2010-03-02",10.9211,11.003,10.7385,10.7763,20437200.0],["2010-03-03",10.7763,10.9652,10.644,10.8141,19647300.0],["2010-03-04",10.8267,10.8644,10.5684,10.8204,18190400.0],["2010-03-05",10.9526,11.3242,10.9211,11.2549,25164200.0],["2010-03-08",11.3305,11.7147,11.2738,11.6139,28276300.0],["2010-03-09",11.5635,12.1556,11.4943,11.8722,41037700.0],["2010-03-10",12.1241,12.4957,11.9414,12.4264,42071300.0],["2010-03-11",12.3382,12.3571,12.0296,12.1808,25767300.0],["2010-03-12",12.3886,12.5272,12.2186,12.3382,25320700.0],["2010-03-15",12.1241,12.2501,11.5258,11.7714,34005700.0],["2010-03-16",11.9037,12.6657,11.8092,12.6342,42332200.0],["2010-03-17",12.8169,12.9429,12.3634,12.4957,36219800.0],["2010-03-18",12.439,12.4957,12.143,12.143,22973100.0],["2010-03-19",12.2815,12.3319,12.1241,12.2815,23020300.0],["2010-03-22",12.0611,13.5979,11.8911,13.4971,74328000.0],["2010-03-23",13.7175,13.9191,13.1633,13.5097,46784600.0],["2010-03-24",13.4341,14.1017,13.3711,13.7931,55172400.0],["2010-03-25",14.0387,14.1647,13.1129,13.1822,43210800.0],["2010-03-26",13.3208,13.9947,13.3019,13.7868,53852400.0],["2010-03-29",13.9191,13.9443,13.4971,13.7679,29358100.0],["2010-03-30",13.7805,13.8183,13.2263,13.3585,36316400.0],["2010-03-31",13.2137,13.6168,12.9743,13.3207,40794200.0],["2010-04-01",13.3396,13.5286,13.0373,13.4152,34438000.0],["2010-04-05",13.6483,14.7441,13.579,14.7127,58182900.0],["2010-04-06",14.7379,15.0906,14.5363,14.7567,46346100.0],["2010-04-07",14.4166,14.7064,14.234,14.4418,38588600.0],["2010-04-08",14.3663,15.5314,14.234,15.2606,64044300.0],["2010-04-09",15.3551,15.3803,15.0717,15.1913,35189600.0],["2010-04-12",15.3929,15.7141,15.1787,15.2543,38662600.0],["2010-04-13",15.3488,15.6196,15.2291,15.3614,28419200.0],["2010-04-14",15.6007,15.6385,15.0717,15.1157,41134000.0],["2010-04-15",14.7001,15.2669,14.656,14.9394,33483900.0],["2010-04-16",14.9772,15.0843,14.0576,14.4229,43909100.0],["2010-04-19",14.234,14.763,13.9002,14.3411,33587500.0],["2010-04-20",14.7567,15.2606,14.7064,15.1472,31848500.0],["2010-04-21",15.2165,15.2354,14.7252,14.9331,23517800.0],["2010-04-22",14.7441,15.4244,14.6497,15.3866,26882800.0],["2010-04-23",15.5251,16.325,15.4999,15.8211,41221500.0],["2010-04-26",16.4888,16.7344,16.2557,16.5014,40524300.0],["2010-04-27",16.3502,16.3943,15.481,15.5503,44972600.0],["2010-04-28",15.9156,16.0479,15.2606,15.84,33757000.0],["2010-04-29",16.0983,16.5202,16.0164,16.4069,28379000.0],["2010-04-30",16.3754,16.6525,15.5881,15.6574,35608400.0],["2010-05-03",15.9912,16.2683,15.3866,16.155,32499200.0],["2010-05-04",15.8526,15.8778,14.8323,15.0339,50612900.0],["2010-05-05",14.404,15.4244,13.9065,14.6812,49651400.0],["2010-05-06",14.2592,15.0402,11.3872,13.6357,74236000.0],["2010-05-07",14.0199,14.0954,12.3382,13.3459,74402900.0],["2010-05-10",14.7504,14.9583,14.3788,14.6434,43415700.0],["2010-05-11",14.3348,15.3047,14.2214,14.8701,42743800.0],["2010-05-12",15.2165,15.2417,14.9331,15.1283,30875600.0],["2010-05-13",15.2669,15.67,14.9709,15.3677,39484900.0],["2010-05-14",15.1346,15.1976,14.5174,14.7567,33809100.0],["2010-05-17",14.5804,14.9079,13.7364,14.171,44442200.0],["2010-05-18",14.6245,14.7819,13.9632,14.001,42395100.0],["2010-05-19",13.9128,14.2529,13.1129,13.6986,47117000.0],["2010-05-20",13.0247,13.2578,12.439,12.502,48869100.0],["2010-05-21",12.0989,13.5097,12.0044,13.2263,59260900.0],["2010-05-24",13.2956,13.8876,13.1507,13.157,35999200.0],["2010-05-25",12.5524,13.5097,12.2878,13.4593,48648500.0],["2010-05-26",13.812,14.1647,13.5538,13.6357,45458100.0],["2010-05-27",14.3348,15.0087,14.2403,15.0087,43608500.0],["2010-05-28",15.0906,15.4244,14.404,14.7882,49908300.0],["2010-06-01",14.593,14.9709,14.4292,14.4985,35562500.0],["2010-06-02",14.8449,15.2858,14.6434,15.2732,33284600.0],["2010-06-03",15.5125,15.8526,15.2165,15.7015,43436100.0],["2010-06-04",15.3488,16.0353,14.9583,15.2732,58190200.0],["2010-06-07",15.4118,15.5125,14.3033,14.3096,45624300.0],["2010-06-08",14.5426,15.122,14.0136,15.0906,51287800.0],["2010-06-09",15.311,15.7267,14.9079,15.1976,56960300.0],["2010-06-10",15.5818,15.7834,15.374,15.7078,35292200.0],["2010-06-11",15.4055,16.2368,15.2543,16.199,36452000.0],["2010-06-14",16.5328,16.9674,16.2809,16.3691,52471600.0],["2010-06-15",16.5517,16.9674,16.1424,16.8415,40914800.0],["2010-06-16",16.621,17.1312,16.5328,16.747,39907600.0],["2010-06-17",16.9107,17.0052,16.5328,16.8289,32548800.0],["2010-06-18",16.8226,17.0871,16.6273,16.8541,25868300.0],["2010-06-21",17.3138,17.5343,16.8541,17.0241,34998300.0],["2010-06-22",17.0178,17.1564,16.3943,16.4006,33704600.0],["2010-06-23",16.5895,17.0682,16.4321,17.0304,33022900.0],["2010-06-24",16.8729,17.2508,16.2557,16.3691,43833900.0],["2010-06-25",16.5454,16.7722,16.0227,16.6903,35838400.0],["2010-06-28",16.684,16.7218,15.9597,15.966,31039700.0],["2010-06-29",15.374,15.4307,14.2592,14.3851,73016300.0],["2010-06-30",14.5552,14.8575,13.8687,13.9443,38492600.0],["2010-07-01",13.9443,14.297,13.0562,13.7742,53289000.0],["2010-07-02",13.8624,13.9002,13.2389,13.5979,32957500.0],["2010-07-06",14.0325,14.2655,13.4152,13.5979,33726100.0],["2010-07-07",13.6546,14.4796,13.642,14.4544,31267300.0],["2010-07-08",14.8512,14.9268,14.0199,14.4607,34700500.0],["2010-07-09",14.3096,14.763,14.2781,14.6875,23464600.0],["2010-07-12",14.6749,14.8764,14.3159,14.53,24154500.0],["2010-07-13",14.7756,15.2858,14.6812,15.0968,26862800.0],["2010-07-14",15.1598,15.6007,14.8953,15.3488,31436800.0],["2010-07-15",15.3614,15.5251,14.9898,15.2039,27633600.0],["2010-07-16",15.1724,15.2795,14.7253,14.8008,28188000.0],["2010-07-19",14.9646,15.015,14.2466,14.9457,27905300.0],["2010-07-20",14.4166,15.7141,14.4166,15.6889,32182900.0],["2010-07-21",15.8526,15.9345,15.2102,15.3299,30082800.0],["2010-07-22",15.67,15.9534,15.544,15.7897,28110200.0],["2010-07-23",15.4684,16.1235,15.4307,16.0857,28405700.0],["2010-07-26",16.2242,16.4069,15.9597,16.1675,25623300.0],["2010-07-27",16.3376,16.3754,15.7771,15.9219,26045900.0],["2010-07-28",16.388,16.9422,15.9219,16.81,56017200.0],["2010-07-29",16.9737,17.3138,16.6714,16.9611,40583000.0],["2010-07-30",16.6903,17.0745,16.6336,16.917,26528600.0],["2010-08-02",17.3201,17.7106,17.1312,17.6098,31012100.0],["2010-08-03",17.4209,17.8366,17.1564,17.7106,31722100.0],["2010-08-04",17.8618,18.2901,17.7358,18.1956,31226600.0],["2010-08-05",18.1263,18.5798,17.8114,17.994,31204600.0],["2010-08-06",17.7358,18.1893,17.6728,18.1452,24547900.0],["2010-08-09",18.3152,18.3845,18.0507,18.2963,17238700.0],["2010-08-10",18.057,18.1893,17.7295,17.8933,24811100.0],["2010-08-11",17.3264,17.4398,16.8604,16.9611,26699800.0],["2010-08-12",16.9422,17.8933,16.8792,17.8618,34564100.0],["2010-08-13",17.9122,18.1704,17.824,17.8807,26129400.0],["2010-08-16",17.8366,18.1893,17.7736,18.1767,22248200.0],["2010-08-17",18.4475,19.0773,18.4475,18.7435,33354400.0],["2010-08-18",18.9577,19.1907,18.7435,19.0773,34022900.0],["2010-08-19",19.1403,19.1403,18.4475,18.6679,32842700.0],["2010-08-20",18.479,18.7624,18.183,18.6616,20858400.0],["2010-08-23",18.9451,18.9451,18.2019,18.2271,20240100.0],["2010-08-24",17.7484,17.8303,17.169,17.3138,29306700.0],["2010-08-25",17.1249,18.0696,17.0178,18.0066,27982500.0],["2010-08-26",18.2586,18.5042,17.465,17.5846,32020700.0],["2010-08-27",17.8744,18.5168,17.4335,18.4538,29214600.0],["2010-08-30",18.4412,18.4853,17.9311,17.9437,20629200.0],["2010-08-31",17.9185,18.3719,17.6917,17.8429,28330700.0],["2010-09-01",18.0759,18.5861,17.824,18.5105,27239500.0],["2010-09-02",18.542,19.0458,18.4538,18.9388,22160800.0],["2010-09-03",19.3167,19.7386,19.1655,19.5182,24124500.0],["2010-09-07",19.3985,19.8142,19.2348,19.6379,26135500.0],["2010-09-08",19.7197,20.148,19.6442,19.8898,27341500.0],["2010-09-09",20.3748,20.4944,19.8268,19.9465,26372800.0],["2010-09-10",20.041,20.148,19.789,19.915,18070500.0],["2010-09-13",20.3937,20.5826,20.1102,20.2173,22805100.0],["2010-09-14",20.274,20.3874,19.9654,19.9906,20201700.0],["2010-09-15",19.8709,20.3874,19.7323,20.3307,20181900.0],["2010-09-16",20.3622,20.5385,20.1669,20.274,15327100.0],["2010-09-17",20.4125,20.4125,20.0976,20.1606,17236100.0],["2010-09-20",20.2866,20.4692,20.0347,20.1732,20246300.0],["2010-09-21",20.2803,20.4,19.8079,19.8583,25994100.0],["2010-09-22",20.0158,20.8156,19.9591,20.8156,35826100.0],["2010-09-23",20.803,21.1935,20.0095,20.148,38812600.0],["2010-09-24",20.5385,21.3258,20.4314,21.2439,29998000.0],["2010-09-27",21.3825,22.3083,21.3195,22.1068,34010700.0],["2010-09-28",22.5476,22.6106,21.9304,22.4154,33614000.0],["2010-09-29",22.3524,22.4217,21.6281,21.7037,31836300.0],["2010-09-30",21.8737,22.2579,21.4895,21.9493,31226500.0],["2010-10-01",22.2579,22.3083,21.7982,22.1635,22679900.0],["2010-10-04",22.2201,23.2657,22.2075,22.9507,39434000.0],["2010-10-05",23.3034,23.5428,23.02,23.3664,29480300.0],["2010-10-06",23.3223,23.4609,22.6295,22.7366,33071200.0],["2010-10-07",22.9444,22.9885,22.3083,22.5351,25188300.0],["2010-10-08",22.6421,23.5995,22.5351,23.4924,31142100.0],["2010-10-11",23.6498,24.5568,23.6058,24.3237,31036900.0],["2010-10-12",24.1663,24.9347,23.9836,24.5631,38886600.0],["2010-10-13",24.6009,24.8465,24.2545,24.5253,34030000.0],["2010-10-14",24.5631,24.9095,24.3112,24.6387,25988500.0],["2010-10-15",24.8087,24.8717,24.3237,24.3552,29913700.0],["2010-10-18",24.3112,24.6198,24.1285,24.4434,21048800.0],["2010-10-19",24.16,24.2041,22.9822,23.3601,37926400.0],["2010-10-20",23.5806,24.4875,23.5239,24.3049,27489300.0],["2010-10-21",24.5316,24.5757,23.6309,23.9207,33368400.0],["2010-10-22",24.1348,24.645,24.0088,24.4245,20319300.0],["2010-10-25",24.7394,25.1173,24.7205,24.8465,21669300.0],["2010-10-26",24.7583,25.829,24.6575,25.8227,29699000.0],["2010-10-27",25.8668,25.892,25.4007,25.8605,31368400.0],["2010-10-28",29.0033,29.0663,27.5107,28.109,64664700.0],["2010-10-29",28.2413,29.0222,28.0019,28.8963,31277800.0],["2010-11-01",29.1923,29.904,29.1482,29.7465,35843600.0],["2010-11-02",30.3197,30.8928,29.9355,30.8865,33741800.0],["2010-11-03",30.6787,31.4281,30.3008,31.4156,45082700.0],["2010-11-04",31.9446,32.7823,31.6423,32.7571,43976800.0],["2010-11-05",32.9775,34.9363,32.4674,32.7382,91515200.0],["2010-11-08",32.0643,33.6829,31.7179,33.2546,67562400.0],["2010-11-09",33.727,33.8845,32.4674,32.8201,47391000.0],["2010-11-10",32.1524,32.3729,30.6976,31.4911,57783700.0],["2010-11-11",30.3449,32.0769,30.2315,31.9005,44487600.0],["2010-11-12",32.2343,32.2343,30.1118,30.496,46411900.0],["2010-11-15",30.9621,31.762,30.8235,30.9243,34381300.0],["2010-11-16",30.9432,30.9621,28.9277,29.123,49349600.0],["2010-11-17",28.9655,29.3371,27.7752,28.279,58789000.0],["2010-11-18",29.419,29.9355,29.2238,29.6521,34099000.0],["2010-11-19",30.1496,31.1447,29.8725,31.1069,42093500.0],["2010-11-22",31.4407,32.2091,31.2959,32.1776,35905400.0],["2010-11-23",31.1132,31.4848,30.6787,30.8991,37940100.0],["2010-11-24",31.573,32.1839,31.4156,32.0769,31285800.0],["2010-11-26",31.6612,31.9257,31.447,31.5289,12720300.0],["2010-11-29",31.4218,31.9005,31.0565,31.806,27674300.0],["2010-11-30",31.3085,32.0265,31.2707,31.5415,23279400.0],["2010-12-01",32.5996,32.8012,32.2091,32.3351,24103600.0],["2010-12-02",32.4989,32.5303,29.7276,30.9684,94091100.0],["2010-12-03",30.5212,31.5919,30.4771,31.0125,31201700.0],["2010-12-06",30.8928,31.4848,30.4834,30.8739,25826200.0],["2010-12-07",31.4848,31.5163,29.9166,29.9733,33094000.0],["2010-12-08",30.1307,30.2315,28.7199,28.997,40054400.0],["2010-12-09",29.356,30.0111,29.0978,29.4379,27971500.0],["2010-12-10",29.4757,29.5702,28.4932,28.5625,29542300.0],["2010-12-13",28.6884,29.1923,28.0019,28.5058,34867600.0],["2010-12-14",28.5625,28.8711,27.3406,27.4918,38057800.0],["2010-12-15",27.2839,27.6807,26.2636,26.6226,51869600.0],["2010-12-16",27.1706,28.531,26.9564,28.4995,51427600.0],["2010-12-17",29.0726,29.2553,28.2664,28.5814,39523400.0],["2010-12-20",29.1671,30.0111,28.9718,29.904,31576100.0],["2010-12-21",30.2378,30.4519,29.6709,29.8473,27351900.0],["2010-12-22",29.8473,29.8599,28.6002,28.997,32187200.0],["2010-12-23",28.6317,29.3245,28.6065,28.8522,21207200.0],["2010-12-27",28.6065,28.7703,28.1216,28.7577,14278200.0],["2010-12-28",28.9466,29.0978,28.1216,28.1405,14699600.0],["2010-12-29",28.2161,28.4176,27.9893,28.235,12635000.0],["2010-12-30",28.0271,28.1531,27.8067,27.9515,12013800.0],["2010-12-31",27.9011,29.0033,27.8256,28.9404,19833900.0],["2011-01-03",29.7654,30.074,28.5184,28.7136,34491000.0],["2011-01-04",29.2049,30.0992,29.0537,30.0614,39306800.0],["2011-01-05",30.0111,30.326,29.6521,30.2504,25184900.0],["2011-01-06",30.5968,30.6094,29.7654,30.0047,20434100.0],["2011-01-07",30.7668,31.4911,30.3197,31.4218,44741300.0],["2011-01-10",31.4911,31.9509,30.8613,31.869,31477500.0],["2011-01-11",32.1524,32.1524,30.8235,30.9873,32108600.0],["2011-01-12",31.34,31.3463,30.3323,30.6157,23852900.0],["2011-01-13",30.8046,31.1447,29.5261,29.7339,30189300.0],["2011-01-14",29.9418,30.4456,29.5513,30.2756,20998600.0],["2011-01-18",30.5653,30.5779,29.6772,29.715,17617900.0],["2011-01-19",29.6898,30.5086,28.827,29.2427,30628400.0],["2011-01-20",28.934,29.0033,27.7815,28.6128,40059600.0],["2011-01-21",28.89,29.249,28.4365,28.5562,21790300.0],["2011-01-24",28.701,29.2049,28.3672,28.8648,22968800.0],["2011-01-25",28.6695,28.7514,27.8508,28.3672,27463600.0],["2011-01-26",28.5876,29.1797,28.2538,28.9907,24280300.0],["2011-01-27",29.186,29.6835,28.5247,29.5513,23640000.0],["2011-01-28",29.3812,29.7402,28.5877,28.7199,27480200.0],["2011-01-31",28.9026,29.5261,28.7514,29.2805,19495700.0],["2011-02-01",29.8158,31.0251,29.6017,30.918,31054200.0],["2011-02-02",30.9243,31.3967,30.1685,31.1321,27167800.0],["2011-02-03",31.4659,31.9005,31.2077,31.6675,37930700.0],["2011-02-04",29.8221,30.074,28.934,28.9907,50691300.0],["2011-02-07",29.1923,29.5387,28.6632,29.0411,26439500.0],["2011-02-08",29.3686,29.6332,29.0285,29.1986,21078200.0],["2011-02-09",29.2049,29.4127,28.7829,29.1041,17999300.0],["2011-02-10",28.953,29.2931,28.7514,29.1293,20095000.0],["2011-02-11",29.2049,30.0362,29.1545,29.7402,20543800.0],["2011-02-14",29.7465,30.5275,29.4442,30.2378,23305900.0],["2011-02-15",30.1055,30.7354,29.9796,30.3134,19606500.0],["2011-02-16",30.7354,30.8928,30.3134,30.4015,17023100.0],["2011-02-17",30.5716,30.8802,30.4267,30.8046,16370900.0],["2011-02-18",30.7794,30.8235,29.9355,30.0803,15936800.0],["2011-02-22",29.3056,29.7654,28.7073,28.8459,21693300.0],["2011-02-23",28.9404,29.0726,27.4918,28.5625,26822300.0],["2011-02-24",28.2916,28.5373,27.6303,28.3294,21686000.0],["2011-02-25",28.6821,29.1797,28.4113,28.9718,18307900.0],["2011-02-28",29.2742,29.5891,28.9718,29.3749,18027900.0],["2011-03-01",28.5184,28.934,26.9627,27.5232,64619900.0],["2011-03-02",27.3532,27.9956,26.9312,27.8634,21638500.0],["2011-03-03",27.8885,28.0901,27.0446,27.6114,25564400.0],["2011-03-04",27.5925,27.8004,27.1768,27.4918,17959600.0],["2011-03-07",27.5295,27.5988,26.3707,26.5722,23532400.0],["2011-03-08",26.5218,26.8682,26.4085,26.6541,18762800.0],["2011-03-09",26.6415,26.9564,26.0369,26.5848,19843700.0],["2011-03-10",26.188,26.3266,25.0669,25.1236,31609800.0],["2011-03-11",24.1537,25.3693,24.0592,25.2307,33321800.0],["2011-03-14",24.5631,24.8591,23.9333,24.3237,20839700.0],["2011-03-15",22.894,24.0151,22.7051,23.8955,32432600.0],["2011-03-16",23.442,24.3615,23.1586,23.4357,28011000.0],["2011-03-17",24.0277,24.0655,23.3412,23.4735,19013500.0],["2011-03-18",23.9333,23.9774,22.8626,22.8878,17940000.0],["2011-03-21",23.2468,24.6135,23.2342,24.3678,26940000.0],["2011-03-22",24.8339,24.8528,23.8073,24.0025,26302500.0],["2011-03-23",23.8703,24.752,23.5806,24.582,21967600.0],["2011-03-24",25.0355,26.4526,24.6072,26.4148,35578800.0],["2011-03-25",27.1831,27.3973,26.6037,26.8053,35234900.0],["2011-03-28",27.1453,27.1705,26.1565,26.3392,20321500.0],["2011-03-29",26.3896,26.799,26.0369,26.7801,16717900.0],["2011-03-30",27.0635,27.5233,27.032,27.3784,17001800.0],["2011-03-31",26.1061,26.6982,25.6338,26.5911,33445900.0],["2011-04-01",27.5862,27.8633,27.1831,27.4918,25127800.0],["2011-04-04",27.8319,27.8886,27.2965,27.5736,14375600.0],["2011-04-05",27.391,28.2916,27.1894,28.2412,21967400.0],["2011-04-06",28.3861,28.5814,27.9137,28.2538,16355100.0],["2011-04-07",28.405,28.7199,28.1216,28.4365,18063200.0],["2011-04-08",28.4176,28.4869,27.9641,28.1027,14386100.0],["2011-04-11",28.0712,28.1405,27.4414,27.6492,14233700.0],["2011-04-12",27.2398,27.454,26.7171,27.3721,16959400.0],["2011-04-13",27.7563,28.2664,27.7122,28.0586,17228600.0],["2011-04-14",27.8445,28.1594,27.6681,28.0901,11737700.0],["2011-04-15",27.9641,28.172,27.7311,27.7941,10702700.0],["2011-04-18",27.4351,28.89,26.9816,28.8144,23091900.0],["2011-04-19",28.9592,28.9718,28.0901,28.468,17269900.0],["2011-04-20",29.0348,29.4253,28.7829,28.8774,20767500.0],["2011-04-21",28.997,29.2238,28.6947,28.953,12865500.0],["2011-04-25",28.9655,29.2049,28.8837,28.9655,9120500.0],["2011-04-26",29.1923,29.1923,28.7325,29.0915,11298200.0],["2011-04-27",29.1734,29.3434,28.7325,29.2805,11115900.0],["2011-04-28",29.2112,29.6332,28.9404,29.1356,14315300.0],["2011-04-29",29.2238,29.6521,28.9718,29.608,13454300.0],["2011-05-02",29.8347,30.3889,29.6709,29.9229,19327000.0],["2011-05-03",29.9922,30.0992,28.5751,28.89,25665900.0],["2011-05-04",27.0131,27.7626,26.6667,26.7864,40007300.0],["2011-05-05",26.9249,27.3784,26.6919,26.8808,15649000.0],["2011-05-06",27.2587,27.7878,27.095,27.265,15358100.0],["2011-05-09",27.4225,27.5421,27.158,27.2209,9297300.0],["2011-05-10",27.3469,27.4288,26.9879,27.2083,11168700.0],["2011-05-11",27.4603,28.2664,27.3028,27.7752,19602700.0],["2011-05-12",27.5484,27.6807,27.158,27.328,11582000.0],["2011-05-13",27.5044,27.6681,26.8241,26.8304,12508200.0],["2011-05-16",26.969,27.2587,25.8227,25.8605,17545300.0],["2011-05-17",26.0432,26.2573,25.4637,26.0306,14086700.0],["2011-05-18",26.2069,26.547,26.0369,26.1943,12017400.0],["2011-05-19",26.4715,26.7045,26.2258,26.4337,11417200.0],["2011-05-20",26.5218,26.6982,26.2699,26.2888,8520600.0],["2011-05-23",25.8416,25.892,25.2307,25.2622,14135200.0],["2011-05-24",25.4889,25.5456,24.9347,25.0732,13658300.0],["2011-05-25",25.1047,25.8857,25.0543,25.6527,10989300.0],["2011-05-26",25.7031,26.3896,25.6338,26.2762,11435100.0],["2011-05-27",26.2636,26.4463,25.8983,26.0621,8983000.0],["2011-05-31",26.5785,26.5785,25.829,26.1628,11379300.0],["2011-06-01",26.2258,27.2209,26.0432,26.4337,20743100.0],["2011-06-02",26.3833,26.8493,26.0747,26.5722,14732500.0],["2011-06-03",26.2888,26.9312,26.0117,26.5029,14902800.0],["2011-06-06",26.3203,26.8808,25.3189,25.4574,16705200.0],["2011-06-07",25.6149,25.8794,25.2559,25.4008,15925800.0],["2011-06-08",25.4763,25.7031,25.1047,25.2181,17793300.0],["2011-06-09",25.3567,25.533,24.8717,24.9662,12462400.0],["2011-06-10",24.9662,24.9662,24.0592,24.4434,19146400.0],["2011-06-13",24.5505,24.878,24.0592,24.4245,14017300.0],["2011-06-14",24.7835,25.1425,24.5316,24.9284,10964700.0],["2011-06-15",24.6576,25.1614,24.5064,24.6954,14470500.0],["2011-06-16",24.5001,24.8339,23.9144,24.2797,12803100.0],["2011-06-17",24.456,24.6072,23.8829,24.0592,13126900.0],["2011-06-20",23.8325,24.1222,23.4483,23.8199,14018500.0],["2011-06-21",23.9837,24.7457,23.8388,24.6324,10987900.0],["2011-06-22",24.6513,25.1866,24.3804,24.6009,11058200.0],["2011-06-23",24.1537,24.9347,24.034,24.9095,12960500.0],["2011-06-24",25.0418,25.2055,24.5127,24.6828,11554900.0],["2011-06-27",24.7079,25.5078,24.5001,25.3126,11745200.0],["2011-06-28",25.5141,26.6352,25.47,26.5155,18426200.0],["2011-06-29",26.7738,26.8304,26.0432,26.2132,15842000.0],["2011-06-30",26.3266,26.8116,26.2384,26.5848,12515900.0],["2011-07-01",26.8242,27.7437,26.6289,27.6429,17888300.0],["2011-07-05",27.5736,27.9326,27.2587,27.7752,12378600.0],["2011-07-06",27.5736,27.7689,27.3595,27.5988,9580400.0],["2011-07-07",28.0019,28.764,27.9326,28.531,18325600.0],["2011-07-08",27.9074,29.0222,27.9011,28.9781,16648300.0],["2011-07-11",28.5751,28.9592,27.5107,27.6744,20592500.0],["2011-07-12",27.4603,28.0208,27.2587,27.3028,16056100.0],["2011-07-13",27.6051,28.5247,27.6051,27.9011,16004300.0],["2011-07-14",28.046,28.3798,27.6177,28.0712,13763500.0],["2011-07-15",28.2979,28.4743,27.9515,28.342,12780400.0],["2011-07-18",28.1342,28.6128,27.6681,27.8193,14498800.0],["2011-07-19",28.4617,28.6506,27.9641,28.4365,18484600.0],["2011-07-20",28.6191,28.6254,28.109,28.5877,12536200.0],["2011-07-21",28.7766,29.419,28.6632,29.0852,17379600.0],["2011-07-22",29.0096,29.6143,29.0096,29.3686,13591900.0],["2011-07-25",29.0663,29.3497,28.9718,29.0852,11652200.0],["2011-07-26",29.0663,29.3182,28.8144,29.1608,16367500.0],["2011-07-27",30.4267,30.5275,29.6709,29.8473,29592100.0],["2011-07-28",29.8473,30.1811,29.4505,29.6898,15054600.0],["2011-07-29",29.2112,29.9733,29.0348,29.715,13710900.0],["2011-08-01",30.4834,30.7039,29.8032,30.2126,18278700.0],["2011-08-02",30.137,30.5464,28.6821,28.7199,21130400.0],["2011-08-03",29.0033,29.5261,27.561,29.4694,25113600.0],["2011-08-04",28.9404,29.2868,27.2083,27.2398,26680000.0],["2011-08-05",27.6681,27.8697,24.4308,26.3707,36258000.0],["2011-08-08",24.7457,25.3882,22.724,23.5113,30431700.0],["2011-08-09",24.3615,25.3378,23.3034,25.1929,26218500.0],["2011-08-10",24.9032,25.8857,24.349,24.8276,28229900.0],["2011-08-11",25.1929,27.2713,24.8969,26.8304,27488800.0],["2011-08-12",27.4099,27.8256,26.9942,27.454,19429300.0],["2011-08-15",27.9893,28.5499,27.687,28.2916,16866600.0],["2011-08-16",27.8822,28.3987,27.498,27.9011,17829500.0],["2011-08-17",28.0271,28.4869,27.6618,27.8948,15188000.0],["2011-08-18",26.5911,26.969,25.7598,26.4966,25544300.0],["2011-08-19",25.4952,26.8493,25.4511,26.0684,18715800.0],["2011-08-22",26.8241,26.8367,25.3566,25.5519,19560100.0],["2011-08-23",25.9361,27.0446,25.4763,26.9879,17583500.0],["2011-08-24",26.8934,27.6681,26.6982,27.4603,17561100.0],["2011-08-25",27.6744,27.8949,26.4148,26.5218,16655000.0],["2011-08-26",26.2699,27.6618,26.1691,27.6051,16456500.0],["2011-08-29",28.2349,28.9655,27.9137,28.8522,14738800.0],["2011-08-30",28.8144,29.9796,28.7388,29.6017,23864700.0],["2011-08-31",30.0173,30.0425,28.8963,29.3308,18156000.0],["2011-09-01",29.5828,29.9418,29.1041,29.2175,16018500.0],["2011-09-02",28.4995,29.0285,28.1531,28.405,13135300.0],["2011-09-06",27.3721,28.9341,27.2461,28.8774,17051600.0],["2011-09-07",29.715,30.2504,29.6017,30.2252,20510800.0],["2011-09-08",30.0992,30.5212,29.4316,29.6898,18773600.0],["2011-09-09",29.6772,30.0992,28.9529,29.3623,19644100.0],["2011-09-12",28.7262,29.9544,28.7073,29.9418,17697900.0],["2011-09-13",29.9985,30.2819,29.5387,30.1874,16521800.0],["2011-09-14",30.4267,30.5464,29.8347,29.9418,19407700.0],["2011-09-15",30.1937,30.2063,29.4505,30.0173,16173500.0],["2011-09-16",30.1937,30.2,29.5828,29.8914,18114400.0],["2011-09-19",29.3056,31.1762,29.2931,30.9936,22742100.0],["2011-09-20",31.0314,31.7997,30.5086,30.6094,23704600.0],["2011-09-21",30.9684,31.6171,30.2756,30.3701,22203600.0],["2011-09-22",29.2742,29.6269,27.687,28.2286,29044700.0],["2011-09-23",28.046,28.8333,27.8445,27.9515,16996000.0],["2011-09-26",28.1594,28.1783,25.6086,27.5169,25388200.0],["2011-09-27",28.5499,28.9718,27.9641,28.1468,16537900.0],["2011-09-28",28.1846,28.6569,27.4036,27.4981,14901800.0],["2011-09-29",28.1657,28.172,25.3504,26.0306,32060100.0],["2011-09-30",25.1362,25.2559,23.7758,24.1474,29784700.0],["2011-10-03",23.3349,24.5127,22.8311,23.1208,29951600.0],["2011-10-04",23.0893,24.689,22.7996,24.6387,24600000.0],["2011-10-05",24.6701,25.3504,23.8955,25.2433,17381900.0],["2011-10-06",26.0936,26.4526,25.7598,26.3707,20523700.0],["2011-10-07",26.6856,27.0509,25.7535,26.2132,22643400.0],["2011-10-10",26.8619,28.2035,26.8179,28.0964,20584300.0],["2011-10-11",27.8256,28.8144,27.5925,28.2224,15358900.0],["2011-10-12",28.7451,28.7451,27.8885,27.9641,14914600.0],["2011-10-13",27.8319,28.2601,26.7864,27.5799,16686300.0],["2011-10-14",28.3798,28.5688,27.6114,28.4995,11974900.0],["2011-10-17",28.2475,28.7829,28.0271,28.0964,10973500.0],["2011-10-18",27.9578,28.7514,27.1643,28.4806,13497300.0],["2011-10-19",28.3168,28.89,27.2713,27.3154,16970700.0],["2011-10-20",26.9501,27.1013,25.6653,26.3014,20875600.0],["2011-10-21",26.7486,26.7612,25.2433,26.0054,17898700.0],["2011-10-24",26.5596,28.0145,26.3644,27.9389,15499800.0],["2011-10-25",27.7878,27.8571,26.4022,26.484,12839800.0],["2011-10-26",27.328,27.4981,26.081,27.3784,16147600.0],["2011-10-27",28.7136,28.8459,27.7941,28.594,22438400.0],["2011-10-28",29.608,31.1384,29.6017,30.3134,30040900.0],["2011-10-31",29.5513,30.5464,29.5513,29.5702,16919000.0],["2011-11-01",28.4491,30.2567,28.3798,29.6961,17434700.0],["2011-11-02",30.5716,31.0188,30.0299,30.3889,14024100.0],["2011-11-03",30.7039,30.7479,29.7402,30.5464,12373300.0],["2011-11-04",30.2756,30.8613,29.9166,30.2567,9481800.0],["2011-11-07",30.1559,30.5275,29.3371,29.6898,9339300.0],["2011-11-08",29.8599,30.3386,29.5009,30.2693,10868100.0],["2011-11-09",29.6332,29.8284,28.997,29.1356,11340200.0],["2011-11-10",29.1671,29.1671,27.6114,28.0649,19819600.0],["2011-11-11",28.0964,29.2364,27.7311,29.2049,18175100.0],["2011-11-14",28.9718,30.2945,28.9403,30.1685,18283800.0],["2011-11-15",29.9229,30.3512,29.608,29.9607,11949100.0],["2011-11-16",29.6269,30.2126,29.5324,29.5576,9953400.0],["2011-11-17",29.778,29.9355,28.6191,28.8585,13237100.0],["2011-11-18",29.2742,29.3435,28.4995,28.5121,11280500.0],["2011-11-21",27.813,28.1783,27.095,27.5044,12737200.0],["2011-11-22",27.3784,28.1216,27.1139,27.8634,9158000.0],["2011-11-23",27.4666,27.6996,26.6919,26.7864,11974800.0],["2011-11-25",26.6667,27.2776,26.5974,26.7045,5034300.0],["2011-11-28",27.8445,28.5499,27.6933,28.3798,12662800.0],["2011-11-29",28.3861,28.6254,27.4477,27.5044,12485600.0],["2011-11-30",28.6821,29.4379,28.3483,29.419,15765400.0],["2011-12-01",29.1608,29.6961,29.0222,29.4064,8416200.0],["2011-12-02",29.6773,29.7843,28.9781,28.9844,8053900.0],["2011-12-05",29.5009,29.5009,28.6632,28.8648,9257600.0],["2011-12-06",28.7514,29.1482,28.4554,28.7073,8936200.0],["2011-12-07",28.4554,28.8648,28.1909,28.7325,7884800.0],["2011-12-08",28.0208,28.4617,27.1139,27.2272,18130900.0],["2011-12-09",27.8004,27.9389,27.3532,27.6933,9508000.0],["2011-12-12",27.1517,27.3973,26.6415,26.9627,8794800.0],["2011-12-13",27.2335,27.5107,26.0558,26.2573,10906200.0],["2011-12-14",26.1313,26.1817,25.3315,25.766,11091900.0],["2011-12-15",26.2258,26.2573,25.2118,25.6905,9681400.0],["2011-12-16",26.0936,26.5785,25.9298,26.1565,12599500.0],["2011-12-19",26.8367,26.8493,25.3882,25.4826,10092600.0],["2011-12-20",26.0117,26.9123,25.8227,26.7801,10803300.0],["2011-12-21",26.6415,27.1706,26.4715,27.0761,8084200.0],["2011-12-22",27.1516,27.3469,26.8052,26.9249,6924600.0],["2011-12-23",27.0824,27.4414,27.032,27.4225,5842700.0],["2011-12-27",27.4477,27.9011,27.3154,27.7059,6003100.0],["2011-12-28",27.6807,27.7563,26.6226,26.7045,6731000.0],["2011-12-29",26.8871,27.1453,26.5155,26.9249,4950400.0],["2011-12-30",26.8241,27.0824,26.7549,26.9123,4703300.0],["2012-01-03",27.5169,28.1279,27.3973,28.0208,10686500.0],["2012-01-04",27.8004,27.8634,27.4792,27.561,6569200.0],["2012-01-05",27.3091,27.5296,26.9753,27.1391,9257500.0],["2012-01-06",27.158,27.2083,26.3077,26.5596,11967300.0],["2012-01-09",26.9186,26.9438,26.5533,26.6037,6918000.0],["2012-01-10",27.2335,27.5988,27.0761,27.5799,10500000.0],["2012-01-11",27.5232,28.3357,27.3721,28.2475,9261900.0],["2012-01-12",27.9641,28.7514,27.6303,28.4869,15006500.0],["2012-01-13",28.109,29.1293,28.0712,29.0033,12920600.0],["2012-01-17",29.0978,29.5198,29.0033,29.1986,10709500.0],["2012-01-18",29.0789,29.6457,28.934,29.4946,10698000.0],["2012-01-19",29.7087,29.9166,29.4379,29.5072,11097500.0],["2012-01-20",29.356,29.6017,29.1419,29.2616,6850500.0],["2012-01-23",29.4379,30.2567,29.3308,30.1685,14165500.0],["2012-01-24",29.9418,30.3764,29.8095,30.1811,10327000.0],["2012-01-25",30.1496,31.4093,30.1307,31.3274,13934400.0],["2012-01-26",31.4408,31.9194,30.7542,30.8424,15664000.0],["2012-01-27",30.685,31.3211,30.6409,31.1888,8924700.0],["2012-01-30",30.7101,31.2707,30.4204,31.0439,11143500.0],["2012-01-31",31.3778,31.4093,30.6598,30.9306,9047500.0],["2012-02-01",31.0881,31.7368,30.9117,31.6045,14391600.0],["2012-02-02",31.9635,32.6689,31.2707,32.165,22441200.0],["2012-02-03",32.2469,32.7256,31.699,32.6941,20256100.0],["2012-02-06",32.3414,32.9712,32.3162,32.4233,9106800.0],["2012-02-07",32.3414,32.6878,32.0454,32.1587,7765400.0],["2012-02-08",32.3351,32.8389,32.2217,32.7949,7612100.0],["2012-02-09",32.8767,33.5696,32.7193,33.0972,10530000.0],["2012-02-10",32.7508,33.0279,32.3855,32.4926,9079800.0],["2012-02-13",32.354,32.5555,31.995,32.291,8865300.0],["2012-02-14",32.1525,32.8516,31.995,32.5933,6712800.0],["2012-02-15",32.7508,33.3806,32.7067,32.7382,9999500.0],["2012-02-16",32.7571,33.5443,32.5681,33.5443,9505800.0],["2012-02-17",33.9789,34.0104,33.2483,33.2483,7987600.0],["2012-02-21",33.6325,33.9097,33.3176,33.5507,9477300.0],["2012-02-22",33.5066,33.9033,33.5003,33.7144,6966900.0],["2012-02-23",33.6955,33.8026,33.2546,33.5885,6946700.0],["2012-02-24",33.5066,33.8971,33.4562,33.601,6292800.0],["2012-02-27",33.5444,33.8593,33.3932,33.4058,6590800.0],["2012-02-28",33.6325,34.6402,33.4562,34.5899,11029300.0],["2012-02-29",34.867,35.2701,34.6654,35.0244,13005700.0],["2012-03-01",35.4527,36.0322,35.1441,35.7865,9256300.0],["2012-03-02",36.114,36.4604,35.4653,35.5094,16200300.0],["2012-03-05",35.5283,35.6165,34.2686,34.5143,10149700.0],["2012-03-06",33.6388,33.7585,33.1979,33.431,11492400.0],["2012-03-07",33.6766,34.1931,33.6325,34.0293,8690200.0],["2012-03-08",34.4009,34.9489,34.3568,34.8229,7013300.0],["2012-03-09",35.1315,35.1315,34.445,34.5332,5877400.0],["2012-03-12",34.7662,35.0874,34.0419,34.2812,7338900.0],["2012-03-13",34.6969,35.4149,34.6088,35.3708,11874100.0],["2012-03-14",35.4023,35.4023,34.7032,35.2449,9059700.0],["2012-03-15",35.3141,36.3408,35.2008,36.2211,10006600.0],["2012-03-16",36.3223,36.5184,35.7973,35.8036,6551000.0],["2012-03-19",36.0946,37.8595,35.8416,37.3977,13854900.0],["2012-03-20",36.8473,36.9739,36.006,36.2338,12530300.0],["2012-03-21",36.6006,36.8347,36.2338,36.2464,9513700.0],["2012-03-22",36.6259,37.2079,36.2401,36.4235,11860400.0],["2012-03-23",36.4488,36.5311,35.8099,36.3919,5191900.0],["2012-03-26",36.8474,37.3914,36.7145,37.2142,8149300.0],["2012-03-27",37.423,37.695,37.1194,37.1636,7217600.0],["2012-03-28",37.0751,37.4673,36.1325,36.7082,9308000.0],["2012-03-29",36.2907,36.7335,35.5443,36.2401,8697000.0],["2012-03-30",36.5374,36.6829,35.8036,36.4172,8091100.0],["2012-04-02",36.2401,37.1636,36.0566,36.7019,7301000.0],["2012-04-03",36.6955,37.2206,36.607,37.1257,6639100.0],["2012-04-04",36.6196,36.9232,35.9681,36.1642,9013100.0],["2012-04-05",36.2654,37.2332,36.2591,37.17,8566200.0],["2012-04-09",36.5184,38.492,36.4678,38.3465,16909200.0],["2012-04-10",38.4857,38.492,36.1262,36.9422,19156000.0],["2012-04-11",37.4673,38.5426,37.3218,38.2643,16184800.0],["2012-04-12",38.492,39.2764,38.3655,38.6186,14169700.0],["2012-04-13",38.5173,38.7134,37.7456,38.4351,9016400.0],["2012-04-16",38.1062,38.2074,37.1889,37.2648,8825100.0],["2012-04-17",37.7013,37.7013,36.4045,37.3344,13506200.0],["2012-04-18",37.7266,38.2074,37.3597,37.7203,8405100.0],["2012-04-19",37.9417,37.948,36.4299,36.9169,11607500.0],["2012-04-20",37.0434,37.3914,36.55,36.6323,6896600.0],["2012-04-23",36.0693,36.0819,35.3988,35.9807,9633900.0],["2012-04-24",35.7403,35.8858,35.1394,35.6771,7458500.0],["2012-04-25",36.2401,37.1953,36.0124,37.1826,12465200.0],["2012-04-26",36.0946,36.5627,35.3482,36.0377,22416300.0],["2012-04-27",36.1009,36.4678,35.2786,35.3418,14480200.0],["2012-04-30",35.4304,35.4873,34.5827,35.1015,8708800.0],["2012-05-01",35.0951,35.8289,34.9686,35.2849,7603900.0],["2012-05-02",35.3228,35.7467,34.8358,35.3545,8496100.0],["2012-05-03",35.171,35.2975,34.3171,34.5068,10862100.0],["2012-05-04",34.336,34.8231,33.9628,34.2411,9494300.0],["2012-05-07",33.8173,34.3107,33.7098,33.7477,8178100.0],["2012-05-08",33.5833,33.8553,32.2802,33.1595,13282700.0],["2012-05-09",32.5838,32.995,32.0335,32.5459,12175200.0],["2012-05-10",33.1088,33.2417,32.5459,32.7293,10266100.0],["2012-05-11",32.3814,33.267,32.2675,32.6913,8289300.0],["2012-05-14",32.1979,32.2549,31.053,31.1858,13696800.0],["2012-05-15",31.3756,31.8184,30.743,30.8695,11297800.0],["2012-05-16",31.0593,31.4578,30.6608,30.6608,9508800.0],["2012-05-17",30.8632,31.1415,29.7372,29.8258,10224800.0],["2012-05-18",30.0915,31.1036,29.1932,29.3387,13747600.0],["2012-05-21",29.4969,30.4773,28.8833,30.471,14409900.0],["2012-05-22",30.5912,31.1416,29.6424,30.2749,12276800.0],["2012-05-23",29.7689,30.7051,29.4209,30.471,10972000.0],["2012-05-24",30.6039,30.8695,29.946,30.3129,7184700.0],["2012-05-25",30.1547,30.6292,30.1358,30.3129,5655100.0],["2012-05-29",30.7177,31.1858,30.6292,31.015,9312100.0],["2012-05-30",30.5659,30.6418,29.7878,30.0978,8880400.0],["2012-05-31",30.1927,30.2117,28.4658,29.2122,20142600.0],["2012-06-01",28.2697,28.6366,26.587,27.1816,20700600.0],["2012-06-04",27.0868,27.5359,26.1126,27.0045,18968100.0],["2012-06-05",26.9096,28.6429,26.8843,28.4847,14819800.0],["2012-06-06",28.9529,29.7436,28.8643,29.1616,12265900.0],["2012-06-07",30.1041,30.743,28.6429,28.9022,15034900.0],["2012-06-08",28.7061,29.3957,28.3899,29.1806,9466400.0],["2012-06-11",29.9397,29.9776,28.3899,28.4531,8062800.0],["2012-06-12",28.5417,28.9718,28.1685,28.9212,8063700.0],["2012-06-13",28.8833,29.1679,28.4658,28.6239,7274500.0],["2012-06-14",28.257,29.0794,27.7952,28.9022,10264200.0],["2012-06-15",28.7125,28.9592,28.4152,28.5796,7019400.0],["2012-06-18",28.4651,28.7768,28.0708,28.6941,8893200.0],["2012-06-19",28.9422,29.5592,28.8531,29.4384,8094900.0],["2012-06-20",29.5338,29.7691,29.0122,29.2602,6327800.0],["2012-06-21",29.273,29.3175,28.4333,28.4651,7033500.0],["2012-06-22",28.4651,28.7323,28.1853,28.4079,6604700.0],["2012-06-25",28.0199,28.0771,27.0721,27.2884,8012600.0],["2012-06-26",27.1802,27.511,26.8813,27.3456,7025700.0],["2012-06-27",27.4347,27.6891,26.8113,27.2693,8340400.0],["2012-06-28",27.0339,27.3329,26.5569,26.9003,6661200.0],["2012-06-29",27.7082,28.0517,27.4092,27.6637,7693900.0],["2012-07-02",27.5173,27.8799,27.2375,27.3329,7601100.0],["2012-07-03",27.4347,27.6191,27.352,27.4665,2299700.0],["2012-07-05",27.3838,27.8863,26.7222,27.7145,8067000.0],["2012-07-06",27.3647,27.4156,26.8113,26.9639,7079200.0],["2012-07-09",26.6586,26.8622,26.3978,26.436,5675600.0],["2012-07-10",26.7159,26.8304,25.9526,26.207,8047400.0],["2012-07-11",26.2642,26.4869,25.9017,26.0798,7111700.0],["2012-07-12",25.749,25.8063,24.8776,24.9221,11575000.0],["2012-07-13",25.2147,25.4373,24.9666,25.1575,6655800.0],["2012-07-16",25.2401,25.2847,24.8267,24.9157,8325500.0],["2012-07-17",25.3292,25.679,24.8267,25.5073,7825700.0],["2012-07-18",25.3038,25.9271,25.0938,25.3292,9135800.0],["2012-07-19",25.4691,26.8049,25.4246,26.7286,9581800.0],["2012-07-20",26.595,26.9449,25.8571,25.9144,8348000.0],["2012-07-23",25.0366,25.1638,24.216,24.8712,12792200.0],["2012-07-24",25.0111,25.0748,24.2987,24.4196,10633700.0],["2012-07-25",24.5913,24.6104,23.6372,23.8598,21778700.0],["2012-07-26",22.7912,23.2683,22.0851,23.1601,35928700.0],["2012-07-27",23.2174,23.5799,22.6322,23.3891,17278700.0],["2012-07-30",23.4591,24.356,23.4209,23.8789,13844400.0],["2012-07-31",23.5927,23.8471,23.0774,23.1665,10894800.0],["2012-08-01",23.4654,23.7708,23.2174,23.7008,8719100.0],["2012-08-02",23.44,23.9234,23.0838,23.4782,10677000.0],["2012-08-03",23.9043,24.7122,23.8535,24.6486,12863200.0],["2012-08-06",24.3751,25.5709,24.2351,25.1893,14898200.0],["2012-08-07",25.3165,26.2006,25.2147,25.7363,11648900.0],["2012-08-08",25.6981,25.7426,25.2529,25.45,8522500.0],["2012-08-09",25.4819,25.6536,25.1765,25.361,7458400.0],["2012-08-10",25.0175,25.4182,24.744,25.4119,6286900.0],["2012-08-13",25.2847,25.5391,24.7567,25.043,8336000.0],["2012-08-14",25.1384,25.2211,24.6231,24.7122,7083600.0],["2012-08-15",24.7249,25.2147,24.6359,25.0366,6422200.0],["2012-08-16",25.202,26.2833,25.0875,26.1943,11218700.0],["2012-08-17",26.4742,26.7795,26.2642,26.3533,8150900.0],["2012-08-20",27.2884,27.7018,27.1675,27.2629,12541300.0],["2012-08-21",27.4156,27.6891,26.7159,26.9131,9418600.0],["2012-08-22",27.0466,27.9054,26.754,27.581,12143900.0],["2012-08-23",27.7145,27.7845,27.371,27.4283,8278800.0],["2012-08-24",27.1993,27.282,26.8876,27.1166,6609300.0],["2012-08-27",27.1993,27.2438,26.6523,26.7286,6963300.0],["2012-08-28",26.7222,27.2756,26.5378,27.1611,7219300.0],["2012-08-29",27.1802,27.3456,26.6841,27.0466,6180600.0],["2012-08-30",26.9576,26.9767,26.4742,26.5759,4368300.0],["2012-08-31",26.7668,27.0276,26.3597,26.9639,6041100.0],["2012-09-04",26.8367,27.0085,26.366,26.4996,6251100.0],["2012-09-05",26.0989,26.7159,25.7617,26.5378,8263400.0],["2012-09-06",26.9703,27.5428,26.824,27.5364,7757500.0],["2012-09-07",27.7654,28.4333,27.5428,28.1789,9316600.0],["2012-09-10",28.2997,28.4333,27.581,27.6128,7822000.0],["2012-09-11",27.5364,28.4588,27.5174,27.8354,7187500.0],["2012-09-12",28.3379,28.3888,27.9245,28.1216,7171500.0],["2012-09-13",28.1153,28.9422,28.0071,28.8659,8193200.0],["2012-09-14",29.521,30.2716,29.432,29.7373,11365100.0],["2012-09-17",29.8963,30.0872,29.362,29.6228,7450300.0],["2012-09-18",29.4757,29.5397,29.1048,29.3095,7524700.0],["2012-09-19",29.4501,30.0577,29.4118,29.8531,6699900.0],["2012-09-20",29.335,29.5205,29.1943,29.3222,6162600.0],["2012-09-21",29.6164,29.642,28.7275,28.7275,7926600.0],["2012-09-24",28.5036,29.4757,28.299,28.9769,9527500.0],["2012-09-25",29.8978,30.3007,29.092,29.1176,13164000.0],["2012-09-26",29.1176,29.7635,28.8234,29.6484,8873800.0],["2012-09-27",29.9426,30.1664,29.674,29.9106,8201000.0],["2012-09-28",29.9298,30.1856,29.4949,29.6548,7578100.0],["2012-10-01",29.8466,30.1152,29.399,29.5077,6696500.0],["2012-10-02",29.5653,29.7443,29.0408,29.3414,5826400.0],["2012-10-03",29.4182,29.6548,29.1624,29.4885,3648100.0],["2012-10-04",28.9641,29.1112,28.6507,28.8426,7539700.0],["2012-10-05",29.3095,29.4693,28.8618,29.0153,5092800.0],["2012-10-08",28.7595,28.9321,28.4909,28.5868,3932800.0],["2012-10-09",28.7786,28.8426,27.7746,27.9537,8104000.0],["2012-10-10",27.9792,28.1135,27.263,27.5572,6271400.0],["2012-10-11",27.8897,28.1327,27.685,27.7298,5367800.0],["2012-10-12",27.9025,28.4589,27.7682,28.1135,6332600.0],["2012-10-15",28.2414,28.7531,28.1583,28.7211,4531200.0],["2012-10-16",28.9705,29.431,28.9257,29.3158,5317700.0],["2012-10-17",29.3798,29.5972,28.7786,29.5077,3769300.0],["2012-10-18",29.4757,29.706,29.1496,29.4501,3809400.0],["2012-10-19",29.3414,29.3542,28.7978,28.9577,4950000.0],["2012-10-22",29.0472,29.0856,28.5868,28.9129,4203400.0],["2012-10-23",28.4333,28.8106,28.2031,28.6507,4265400.0],["2012-10-24",28.881,28.9641,28.2606,28.3246,3978400.0],["2012-10-25",29.0536,29.61,29.0153,29.5781,8632600.0],["2012-10-26",29.578,29.8147,29.0664,29.399,5078600.0],["2012-10-31",29.367,29.7955,28.9513,29.6996,7913700.0],["2012-11-01",29.6868,30.1856,29.4949,29.7123,11912200.0],["2012-11-02",29.6612,29.9937,29.4565,29.4821,10426400.0],["2012-11-05",29.3158,29.3862,27.8897,28.3885,10666600.0],["2012-11-06",28.6316,28.6955,28.1455,28.6252,5229500.0],["2012-11-07",28.2862,28.9257,28.1455,28.4205,7905400.0],["2012-11-08",28.3821,28.6827,27.3013,27.3269,7250900.0],["2012-11-09",27.2054,28.1519,27.0839,27.8194,6831200.0],["2012-11-12",27.8193,28.0176,27.5763,27.7938,4023200.0],["2012-11-13",27.6083,27.7362,27.1862,27.1862,5573800.0],["2012-11-14",27.2885,27.3269,26.0287,26.1694,6325000.0],["2012-11-15",25.9583,26.4316,25.7601,25.9392,7873100.0],["2012-11-16",27.1479,27.4868,26.2269,27.0327,10967100.0],["2012-11-19",27.5316,28.3438,27.4484,27.7746,7786100.0],["2012-11-20",27.781,28.1455,27.5572,27.8833,4819300.0],["2012-11-21",27.8385,28.0048,27.6211,27.96,3160900.0],["2012-11-23",28.1583,28.3566,27.9473,28.2542,1983400.0],["2012-11-26",28.0176,28.2542,27.8897,28.1583,3652700.0],["2012-11-27",29.1943,30.0321,29.0856,29.6484,17521800.0],["2012-11-28",29.4438,30.0769,29.2263,30.0321,10458900.0],["2012-11-29",30.2112,30.2176,29.7124,30.0129,8537800.0],["2012-11-30",29.8786,29.9426,29.61,29.8339,6150800.0],["2012-12-03",30.0129,30.7612,29.8403,29.8978,11280400.0],["2012-12-04",29.2519,29.3734,28.8362,29.0728,11730300.0],["2012-12-05",29.1943,29.5141,28.8746,28.9769,6012300.0],["2012-12-06",29.1335,30.182,29.0518,29.8484,7475900.0],["2012-12-07",30.1139,30.2977,29.6169,29.719,4886400.0],["2012-12-10",29.7054,30.0254,29.6169,29.6577,4840100.0],["2012-12-11",30.1752,30.679,30.0935,30.325,6889400.0],["2012-12-12",30.645,31.0739,30.5769,30.8697,5746000.0],["2012-12-13",30.8765,31.319,30.822,31.2645,6267900.0],["2012-12-14",31.1079,31.9522,31.0671,31.5709,6749200.0],["2012-12-17",31.8365,31.8841,31.5233,31.7071,4990500.0],["2012-12-18",32.0425,32.2821,31.7961,32.1041,5751600.0],["2012-12-19",31.9741,32.6381,31.9741,32.4327,8330400.0],["2012-12-20",32.5148,32.6381,31.9672,32.2547,4794600.0],["2012-12-21",31.6386,31.8988,31.3922,31.6797,6549000.0],["2012-12-24",31.6044,31.7824,31.2211,31.4744,2037500.0],["2012-12-26",31.4059,31.666,31.2622,31.3443,3235000.0],["2012-12-27",31.3717,31.4128,30.4202,31.18,6975300.0],["2012-12-28",30.8925,31.002,30.4818,30.6119,5543600.0],["2012-12-31",30.5297,31.755,30.4271,31.5976,6821400.0],["2013-01-02",32.9119,34.322,32.8503,33.3705,15479100.0],["2013-01-03",33.3705,34.4452,33.1994,34.0619,9286800.0],["2013-01-04",34.2261,35.1366,33.9249,35.0407,10554500.0],["2013-01-07",34.9928,35.4583,34.6985,34.8285,8285800.0],["2013-01-08",34.9586,35.78,34.541,35.6705,9671600.0],["2013-01-09",35.9101,36.9163,35.7116,35.8759,14221200.0],["2013-01-10",35.9375,36.2181,35.1845,35.8964,9855600.0],["2013-01-11",35.869,36.047,35.2529,35.9511,5881500.0],["2013-01-14",35.8416,36.1428,35.383,35.7116,3486600.0],["2013-01-15",35.5883,36.1291,35.4514,36.0128,4091500.0],["2013-01-16",35.9306,35.9375,35.4651,35.4857,6484600.0],["2013-01-17",35.5883,35.78,35.383,35.513,5246300.0],["2013-01-18",36.0128,36.1291,35.5678,35.7458,6015900.0],["2013-01-22",35.6842,36.7383,35.6431,36.6631,6978300.0],["2013-01-23",36.7657,36.9232,36.1976,36.4645,5553600.0],["2013-01-24",36.4508,36.622,36.0401,36.0812,6960000.0],["2013-01-25",36.3071,36.355,35.7458,36.0812,5510000.0],["2013-01-28",36.4919,36.622,35.9648,36.1497,5998900.0],["2013-01-29",36.0059,36.1017,34.9175,34.9654,10300800.0],["2013-01-30",35.205,35.65,34.8422,35.294,9761100.0],["2013-01-31",36.533,37.902,35.9991,37.8199,18260500.0],["2013-02-01",37.4845,38.2922,37.1422,38.2443,10574200.0],["2013-02-04",37.8883,37.9773,36.8547,37.2038,8675900.0],["2013-02-05",37.2381,37.772,37.1764,37.4639,4358900.0],["2013-02-06",36.6083,37.4023,36.4509,37.1696,8693400.0],["2013-02-07",37.1217,37.1901,36.2523,36.6562,6635500.0],["2013-02-08",37.2038,37.4229,37.0395,37.4092,6503900.0],["2013-02-11",37.4092,37.4092,36.5467,36.8547,5706300.0],["2013-02-12",37.1559,37.2038,36.6562,36.7589,6637100.0],["2013-02-13",36.7794,37.7172,36.5672,36.6904,10476500.0],["2013-02-14",36.8752,36.8752,36.0744,36.5535,6078600.0],["2013-02-15",36.5467,36.6494,35.8005,36.2113,6449400.0],["2013-02-19",35.1092,35.3145,34.6368,35.0818,11136100.0],["2013-02-20",35.3351,35.3556,34.0208,34.144,8738000.0],["2013-02-21",33.7675,33.7675,33.0556,33.6101,10965800.0],["2013-02-22",33.9523,34.8217,33.8702,34.7259,10222200.0],["2013-02-25",35.5267,36.3824,34.4863,34.5068,9580000.0],["2013-02-26",34.7943,34.8764,33.6375,34.452,7426300.0],["2013-02-27",34.541,35.1639,34.5136,34.8901,5092100.0],["2013-02-28",34.9586,36.0264,34.9312,35.2461,7683700.0],["2013-03-01",35.1023,35.5267,34.719,35.1229,4937700.0],["2013-03-04",34.363,35.116,34.1098,35.116,7179000.0],["2013-03-05",35.294,35.5131,34.5068,34.6985,5117600.0],["2013-03-06",35.027,35.8279,34.7943,35.5952,6614800.0],["2013-03-07",35.65,35.9854,35.3214,35.9101,4561200.0],["2013-03-08",35.9854,36.1017,35.5473,35.8279,4183400.0],["2013-03-11",36.1291,36.9505,35.9991,36.177,8109200.0],["2013-03-12",36.177,36.3961,35.7253,36.1017,3674400.0],["2013-03-13",36.266,36.5809,35.7869,36.3961,5454100.0],["2013-03-14",36.4372,36.7452,36.2113,36.4988,3435600.0],["2013-03-15",36.4166,36.6836,36.1428,36.6836,4169100.0],["2013-03-18",36.0538,36.93,35.7732,36.6151,4615700.0],["2013-03-19",36.8012,36.9459,35.9881,36.3533,5435700.0],["2013-03-20",36.56,37.9656,36.5531,37.4282,9038400.0],["2013-03-21",37.3248,37.8623,37.063,37.0768,4428700.0],["2013-03-22",37.2697,37.4006,36.9665,37.0975,3227500.0],["2013-03-25",37.4902,38.4411,37.38,37.566,7020500.0],["2013-03-26",38.1034,39.1576,37.8829,38.9716,8934700.0],["2013-03-27",38.6891,38.8889,38.379,38.8062,4370700.0],["2013-03-28",38.9234,39.1025,38.5375,38.8269,3920700.0],["2013-04-01",38.8269,39.0681,38.0414,38.1448,3792500.0],["2013-04-02",38.4411,38.5238,37.4902,37.8967,4891000.0],["2013-04-03",37.8692,37.8967,36.5876,37.063,6631600.0],["2013-04-04",37.0217,37.0492,36.3809,36.8563,4330600.0],["2013-04-05",36.0777,36.3809,35.113,36.3257,7548300.0],["2013-04-08",36.4704,37.6625,36.4222,37.6142,7437600.0],["2013-04-09",37.6625,38.0621,37.3731,37.7934,4449900.0],["2013-04-10",38.0345,38.3791,37.9036,38.2412,3699600.0],["2013-04-11",38.3101,38.4204,37.7245,37.8761,4345500.0],["2013-04-12",37.8071,38.6891,37.5936,38.5789,5208300.0],["2013-04-15",38.1724,38.4617,36.684,36.8976,7886100.0],["2013-04-16",37.3386,37.8003,37.3111,37.5109,4285000.0],["2013-04-17",37.125,37.1939,36.0846,36.4291,6108100.0],["2013-04-18",36.5255,36.6358,35.4507,35.8021,7042400.0],["2013-04-19",36.0364,36.5945,35.933,36.56,4490000.0],["2013-04-22",36.8218,36.8907,36.4429,36.8012,4257500.0],["2013-04-23",37.0768,37.3111,36.6703,37.0975,3458400.0],["2013-04-24",37.2628,38.0207,37.2628,37.7727,5229800.0],["2013-04-25",38.1172,39.3506,38.1172,39.3437,8724700.0],["2013-04-26",38.6684,39.075,38.4479,38.7029,4987300.0],["2013-04-29",38.4273,38.5995,37.3524,38.3584,6553400.0],["2013-04-30",38.3308,38.9647,38.3239,38.758,5054800.0],["2013-05-01",38.6684,39.1645,38.51,38.758,6781800.0],["2013-05-02",39.4815,39.8811,38.5306,39.2541,9819400.0],["2013-05-03",39.7433,39.7847,39.2059,39.3506,5337800.0],["2013-05-06",39.385,39.6124,39.0474,39.0819,3783300.0],["2013-05-07",39.1783,39.2748,38.6684,39.1163,2994700.0],["2013-05-08",39.1577,39.3919,38.8683,39.2817,3435500.0],["2013-05-09",39.0474,39.6193,38.9027,39.2817,4227000.0],["2013-05-10",39.2748,40.1223,39.2748,40.1154,4257000.0],["2013-05-13",40.1361,40.515,39.8398,40.4461,4944100.0],["2013-05-14",40.5839,41.3212,40.3841,40.9905,6758800.0],["2013-05-15",40.8527,40.9974,40.1016,40.2601,4767600.0],["2013-05-16",40.081,40.7355,39.9087,39.9363,4212800.0],["2013-05-17",40.143,40.4806,40.1292,40.4048,3864700.0],["2013-05-20",40.453,40.832,40.3704,40.6046,4129000.0],["2013-05-21",40.5357,41.1076,40.4668,40.9836,4145700.0],["2013-05-22",41.0318,41.714,40.1636,40.4324,6194700.0],["2013-05-23",39.509,39.9638,38.9234,39.826,7137300.0],["2013-05-24",39.6193,39.7571,39.1508,39.6538,3464100.0],["2013-05-28",40.3083,41.0456,40.2463,40.4737,4838200.0],["2013-05-29",40.3497,40.9147,40.1085,40.4255,4412400.0],["2013-05-30",40.4944,40.956,40.3979,40.4737,3046900.0],["2013-05-31",40.5219,40.894,39.888,39.8949,4097100.0],["2013-06-03",40.1705,40.3014,39.3023,39.9156,3846800.0],["2013-06-04",39.9569,40.6873,39.8949,40.2808,3959300.0],["2013-06-05",40.5839,40.6528,39.4195,39.5159,8307600.0],["2013-06-06",39.6124,39.6675,38.758,39.2955,7671900.0],["2013-06-07",39.4746,39.9225,39.2472,39.4608,6303700.0],["2013-06-10",39.5573,40.2325,39.3506,39.578,5425200.0],["2013-06-11",38.9854,39.1576,38.3722,38.6822,5882400.0],["2013-06-12",38.9096,39.1025,37.9794,38.1586,4931800.0],["2013-06-13",38.1241,39.0405,37.7589,38.9785,5095700.0],["2013-06-14",38.8545,39.385,38.5995,38.8889,3305200.0],["2013-06-17",39.4884,39.8536,39.0956,39.3506,5189600.0],["2013-06-18",39.6695,39.8913,39.4754,39.5655,3070800.0],["2013-06-19",39.5309,39.8498,39.0802,39.1565,3266700.0],["2013-06-20",38.3107,38.4147,37.1182,37.3539,9242800.0],["2013-06-21",37.7769,37.7838,35.9951,36.2516,9595700.0],["2013-06-24",34.9899,35.2394,33.2428,34.2966,17991200.0],["2013-06-25",35.1493,35.6901,34.9413,35.1562,9670200.0],["2013-06-26",35.4613,35.9189,35.0107,35.6208,10963200.0],["2013-06-27",35.9812,36.6607,35.9466,36.6607,8306400.0],["2013-06-28",36.4249,37.0281,36.2378,36.6953,7232400.0],["2013-07-01",37.4233,37.7491,36.6815,36.7231,4950700.0],["2013-07-02",37.1251,37.1598,35.7039,35.905,6734700.0],["2013-07-03",35.5167,36.2447,35.1285,35.905,3343100.0],["2013-07-05",36.2655,36.5081,35.8149,36.3556,3338500.0],["2013-07-08",36.4804,37.0212,36.3418,36.3834,5535500.0],["2013-07-09",36.522,36.9588,36.0228,36.8201,5198400.0],["2013-07-10",36.7924,37.0073,36.5636,36.8478,3147000.0],["2013-07-11",37.4649,37.8323,37.3331,37.8115,5540900.0],["2013-07-12",37.7838,38.0958,37.4094,37.5203,3386900.0],["2013-07-15",37.659,38.2899,37.6451,38.0126,3492100.0],["2013-07-16",38.1859,38.2275,37.7976,38.1235,3063600.0],["2013-07-17",38.075,38.3037,37.9987,38.068,2615900.0],["2013-07-18",38.1304,39.1218,38.1304,38.9416,4217100.0],["2013-07-19",38.8792,38.9277,38.5117,38.796,3900100.0],["2013-07-22",38.5741,39.1218,38.3176,38.9277,4093300.0],["2013-07-23",39.1703,39.205,38.6088,38.6226,3246700.0],["2013-07-24",38.8722,38.9623,37.8392,38.0957,5579800.0],["2013-07-25",37.9987,38.0056,36.6745,37.7144,8785100.0],["2013-07-26",37.6867,38.1859,37.3747,38.1027,3849400.0],["2013-07-29",37.971,38.4909,37.867,38.0264,3070600.0],["2013-07-30",38.2344,39.1287,38.2344,39.0109,5014500.0],["2013-07-31",39.0941,39.1357,38.484,38.5256,4488100.0],["2013-08-01",38.8999,39.8012,38.8029,39.6556,5179300.0],["2013-08-02",39.614,40.0161,39.309,39.8567,2893900.0],["2013-08-05",39.8567,40.1132,39.6903,40.0785,2727100.0],["2013-08-06",40.1548,40.2865,39.3437,39.3714,3399100.0],["2013-08-07",39.2674,39.4962,38.7474,38.9554,2814900.0],["2013-08-08",39.1842,39.5724,39.0039,39.309,2480300.0],["2013-08-09",39.2882,39.4407,38.7405,38.9138,2420000.0],["2013-08-12",38.796,39.5794,38.7128,39.1218,2964700.0],["2013-08-13",39.3991,39.4823,38.8306,39.3437,3188100.0],["2013-08-14",39.1981,39.4823,39.0663,39.2951,2013700.0],["2013-08-15",39.0109,39.4754,38.6296,39.2674,3158300.0],["2013-08-16",39.2397,39.5586,39.0386,39.0386,2619200.0],["2013-08-19",39.0317,39.8636,39.0317,39.4061,4868000.0],["2013-08-20",39.4754,39.7665,39.2812,39.413,2433600.0],["2013-08-21",39.3367,39.3714,38.7266,38.8999,3532700.0],["2013-08-22",39.0525,39.725,39.0525,39.3367,3031400.0],["2013-08-23",39.4754,39.8289,39.3852,39.517,4298100.0],["2013-08-26",39.5308,39.8289,38.9415,39.0733,6541700.0],["2013-08-27",38.6226,39.0178,37.6867,37.8323,5938000.0],["2013-08-28",37.9363,39.0178,37.9294,38.8098,4277600.0],["2013-08-29",38.7544,39.6071,38.7197,39.3298,3386500.0],["2013-08-30",39.3228,39.5031,38.796,39.0663,2793100.0],["2013-09-03",39.5586,40.2727,39.51,40.1548,7055000.0],["2013-09-04",40.4182,40.8689,40.2033,40.7302,5885700.0],["2013-09-05",40.8827,41.2155,40.7649,40.8342,3639300.0],["2013-09-06",40.8827,41.3195,40.2311,41.0699,4198600.0],["2013-09-09",41.5136,42.6575,41.4859,42.6367,6921500.0],["2013-09-10",43.6212,43.8777,43.3439,43.6836,7238100.0],["2013-09-11",43.6697,44.3561,43.5519,44.0094,5036100.0],["2013-09-12",44.0233,44.1827,43.1914,43.5727,5217700.0],["2013-09-13",43.739,44.1065,43.3369,44.051,3169300.0],["2013-09-16",44.467,44.8691,43.9748,44.1273,4520700.0],["2013-09-17",44.1065,44.6195,44.1065,44.5433,3338000.0],["2013-09-18",44.6618,45.1149,44.0483,45.0591,5154700.0],["2013-09-19",45.3519,45.9583,45.2961,45.7283,5874500.0],["2013-09-20",45.9095,45.9095,45.1915,45.3797,5416200.0],["2013-09-23",45.1149,45.6935,44.8918,45.1567,4402900.0],["2013-09-24",45.08,46.3557,45.0451,46.0768,6042900.0],["2013-09-25",46.1117,46.4463,45.798,45.9513,5316300.0],["2013-09-26",46.2162,46.9482,46.1814,46.6345,4791900.0],["2013-09-27",46.4602,46.5508,45.6656,45.9235,5319700.0],["2013-09-30",44.9336,46.6136,44.7524,46.2999,6634200.0],["2013-10-01",46.5787,46.7321,46.0908,46.6833,3531400.0],["2013-10-02",46.4811,46.7181,46.1187,46.4323,3162400.0],["2013-10-03",46.6205,46.8157,45.798,46.0071,5123400.0],["2013-10-04",46.035,46.502,45.9444,46.2581,3136600.0],["2013-10-07",45.798,46.279,45.5889,45.791,2073200.0],["2013-10-08",45.8259,46.2511,44.2574,44.843,5538100.0],["2013-10-09",45.1497,45.6237,44.5293,45.2473,4134200.0],["2013-10-10",45.9304,46.4672,45.9095,46.2023,2923400.0],["2013-10-11",46.4114,47.6452,46.3905,47.6313,4494800.0],["2013-10-14",47.2549,48.0356,47.0179,48.0217,3842300.0],["2013-10-15",48.2796,49.2276,48.0914,48.175,6465600.0],["2013-10-16",48.6281,48.9418,48.2656,48.4678,4435200.0],["2013-10-17",48.3423,49.4925,48.1123,49.4716,6003000.0],["2013-10-18",50.085,50.9355,50.0571,50.5521,8659200.0],["2013-10-21",50.6984,51.0539,50.2523,51.047,5342100.0],["2013-10-22",50.6357,51.2282,49.0045,50.7821,8149300.0],["2013-10-23",50.4336,50.4336,49.2555,49.4577,6151500.0],["2013-10-24",50.0153,50.7263,49.855,50.6078,4018700.0],["2013-10-25",50.5311,50.566,49.4228,50.1199,6586600.0],["2013-10-28",50.1338,50.2732,49.2555,49.618,2884900.0],["2013-10-29",49.4019,49.8341,49.0603,49.6946,4030800.0],["2013-10-30",50.0362,50.4196,49.2973,49.7225,3166100.0],["2013-10-31",49.4576,49.8341,48.5724,48.9488,4911900.0],["2013-11-01",49.4576,49.5622,48.4817,48.7118,4610900.0],["2013-11-04",48.7188,49.0464,48.3144,48.663,3462800.0],["2013-11-05",48.5793,48.8373,48.2378,48.6142,2526300.0],["2013-11-06",48.7118,49.4855,48.6281,49.1649,3493200.0],["2013-11-07",49.4019,49.4925,47.5337,47.7219,6167300.0],["2013-11-08",47.8404,48.9627,47.8404,48.656,4122400.0],["2013-11-11",48.6839,49.3322,48.4051,49.0743,2578200.0],["2013-11-12",49.0115,49.7922,48.8442,49.381,4590000.0],["2013-11-13",49.2834,50.2872,49.2207,50.1547,4800900.0],["2013-11-14",50.2454,50.5172,49.7574,49.7574,4166800.0],["2013-11-15",49.4298,50.1059,49.1509,49.6459,4340700.0],["2013-11-18",49.9526,50.7403,49.0882,49.3322,4063800.0],["2013-11-19",49.3531,49.5762,48.1959,48.3423,3973900.0],["2013-11-20",48.6421,48.9,48.0217,48.1471,2884600.0],["2013-11-21",48.4051,49.123,48.2935,48.7815,3414600.0],["2013-11-22",48.8163,49.1858,48.4887,49.1231,3119800.0],["2013-11-25",49.1928,49.604,48.5654,48.9767,2475800.0],["2013-11-26",48.886,49.6807,48.8303,49.3322,3200000.0],["2013-11-27",49.4786,50.1896,49.2067,49.8689,3127400.0],["2013-11-29",50.1687,50.4545,49.8689,49.9665,2235900.0],["2013-12-02",49.9805,50.3429,49.5901,49.9317,2614100.0],["2013-12-03",49.7923,50.6287,49.6319,49.9805,4777500.0],["2013-12-04",49.7992,52.239,49.7713,51.9393,8193800.0],["2013-12-05",51.8486,53.187,51.8486,52.6015,6668500.0],["2013-12-06",53.1452,53.1591,51.8835,52.8176,4390100.0],["2013-12-09",52.9779,53.9747,52.95,53.5913,5262100.0],["2013-12-10",53.2985,53.8074,53.0337,53.3752,3707600.0],["2013-12-11",53.8771,54.1629,53.187,53.3334,4759000.0],["2013-12-12",53.3543,53.7795,52.9082,53.1034,3941100.0],["2013-12-13",53.5843,53.6401,52.8873,53.3752,3326800.0],["2013-12-16",53.6819,54.3093,53.675,53.9399,3415600.0],["2013-12-17",54.2536,54.3442,53.3683,53.912,3599400.0],["2013-12-18",54.3321,54.7033,53.4988,54.6612,4228500.0],["2013-12-19",54.5562,54.7102,53.7229,53.982,3934200.0],["2013-12-20",54.094,54.1781,53.3588,53.6179,4923000.0],["2013-12-23",53.7579,53.954,53.3868,53.7229,3015900.0],["2013-12-24",53.7579,54.6122,53.7089,54.3741,1724600.0],["2013-12-26",54.6262,55.3195,54.6262,55.1304,2749800.0],["2013-12-27",55.3125,55.4945,54.6893,54.7873,2752200.0],["2013-12-30",55.0464,55.4035,54.6332,55.0324,2824300.0],["2013-12-31",55.2634,55.3055,54.7593,55.2284,2553500.0],["2014-01-02",55.0604,56.0197,54.9763,55.7256,3861400.0],["2014-01-03",55.7256,55.7886,54.4862,54.8643,3672800.0],["2014-01-06",55.0534,55.1724,53.7509,54.1081,4753900.0],["2014-01-07",54.6472,55.6136,54.6122,55.3055,4349200.0],["2014-01-08",55.8236,56.888,55.3195,56.846,5799300.0],["2014-01-09",57.1191,57.3152,56.2648,56.4469,4813300.0],["2014-01-10",55.9707,56.5309,55.8376,56.4328,3615700.0],["2014-01-13",56.1878,56.79,55.3195,55.4385,3786600.0],["2014-01-14",55.4315,56.4679,55.0324,56.2298,3410600.0],["2014-01-15",56.4819,56.818,56.1388,56.727,2634500.0],["2014-01-16",56.3909,56.825,56.1528,56.6289,5505200.0],["2014-01-17",56.727,57.3922,56.3768,57.3712,4400900.0],["2014-01-21",57.6443,57.7563,57.1401,57.4412,5106200.0],["2014-01-22",56.6009,56.678,55.8307,56.3488,6121200.0],["2014-01-23",55.5856,55.5856,54.1291,55.1234,5625300.0],["2014-01-24",54.3882,54.5212,51.7132,51.7552,10522000.0],["2014-01-27",52.4205,52.9036,50.9009,51.3981,6933500.0],["2014-01-28",51.8182,52.7986,51.7412,52.7006,4913400.0],["2014-01-29",52.1263,52.6585,51.4891,51.7692,7135300.0],["2014-01-30",51.265,54.9413,51.146,54.5562,9040100.0],["2014-01-31",53.87,54.6052,53.4078,53.5829,6509100.0],["2014-02-03",53.6389,53.933,51.4261,52.1754,8075200.0],["2014-02-04",52.3434,53.0086,52.0423,52.5395,4039800.0],["2014-02-05",49.8856,52.5605,48.422,51.8042,11488200.0],["2014-02-06",52.5815,53.5828,52.5815,53.4148,4810500.0],["2014-02-07",53.2677,54.045,52.9736,53.898,3400200.0],["2014-02-10",53.7719,53.947,53.0787,53.2467,3989100.0],["2014-02-11",53.6389,55.1024,53.6389,54.8433,5615100.0],["2014-02-12",54.9903,55.5085,54.6122,55.1654,4429700.0],["2014-02-13",54.4442,55.5506,54.3461,55.1724,4441600.0],["2014-02-14",55.2424,56.2858,55.0814,56.1247,4569100.0],["2014-02-18",56.0197,56.811,55.8027,56.5379,5051100.0],["2014-02-19",56.2508,56.5099,55.6206,55.8027,4464600.0],["2014-02-20",55.8306,56.86,55.6136,56.4328,3642600.0],["2014-02-21",56.5449,56.944,56.0547,56.6429,3626900.0],["2014-02-24",56.734,59.745,56.6359,59.1078,8025200.0],["2014-02-25",59.1078,59.514,58.0364,58.3235,4712700.0],["2014-02-26",58.6457,59.1568,58.0294,58.2325,3029500.0],["2014-02-27",58.2815,60.1232,58.2815,59.612,4611000.0],["2014-02-28",59.619,59.8641,59.0868,59.696,3816000.0],["2014-03-03",58.2815,60.3962,58.1835,60.2002,4542400.0],["2014-03-04",60.6764,61.2155,60.5923,60.9985,4149400.0],["2014-03-05",61.0265,61.6497,60.6763,61.0755,3616900.0],["2014-03-06",61.1035,61.6567,60.9985,61.4886,2648400.0],["2014-03-07",61.6007,61.8178,60.6414,60.9425,3096900.0],["2014-03-10",60.7254,60.9915,59.4579,59.8781,3885200.0],["2014-03-11",60.0111,60.7814,58.8908,59.0938,4166900.0],["2014-03-12",58.9608,59.8711,58.2605,59.605,3812900.0],["2014-03-13",59.619,59.661,57.1401,57.5533,5757400.0],["2014-03-14",57.0981,57.9384,56.706,57.5953,6130600.0],["2014-03-17",57.7983,58.8627,57.7913,58.7227,4988600.0],["2014-03-18",58.5826,59.1218,58.2045,58.5126,3862600.0],["2014-03-19",58.6464,58.8366,57.2375,57.6461,3686200.0],["2014-03-20",57.3643,57.9349,56.7092,57.3573,3990500.0],["2014-03-21",57.5264,58.1604,56.8853,57.3573,3889400.0],["2014-03-24",57.8574,57.9138,55.6807,56.6317,4231900.0],["2014-03-25",56.9346,57.2939,55.4975,55.5116,5043400.0],["2014-03-26",55.7582,55.7652,54.4056,54.4338,5574600.0],["2014-03-27",54.3563,54.6028,52.6303,54.4478,7482500.0],["2014-03-28",54.7789,55.5961,54.4901,55.1241,5304600.0],["2014-03-31",55.8427,57.0966,55.8427,56.9064,6563000.0],["2014-04-01",59.1959,59.3438,58.0195,58.2942,6795000.0],["2014-04-02",58.5408,58.7521,57.9138,58.3787,3166800.0],["2014-04-03",58.3999,58.738,57.0684,57.3995,4175300.0],["2014-04-04",58.3224,58.3999,54.7789,55.1664,6955100.0],["2014-04-07",54.2929,54.314,52.3345,53.0178,9675900.0],["2014-04-08",53.0178,54.0252,52.2711,53.9618,6943800.0],["2014-04-09",55.0819,55.1241,54.0604,54.6803,5642600.0],["2014-04-10",55.3566,55.8286,52.9896,53.2996,6568300.0],["2014-04-11",52.1231,53.9477,51.9329,52.5669,4407400.0],["2014-04-14",52.9051,53.8279,51.9259,52.5951,4448400.0],["2014-04-15",52.6163,52.6163,50.0802,51.5525,9280500.0],["2014-04-16",52.2288,53.8138,52.1161,53.8138,6379600.0],["2014-04-17",53.5109,54.2576,53.2644,53.8631,4184000.0],["2014-04-21",53.997,53.997,52.9896,53.3489,4073600.0],["2014-04-22",54.8423,56.5612,54.4197,56.3992,7712400.0],["2014-04-23",56.5331,56.5331,54.631,54.9128,5261600.0],["2014-04-24",56.0681,56.3076,54.8423,55.9906,6232600.0],["2014-04-25",55.9695,55.9906,53.3489,54.2435,12336100.0],["2014-04-28",54.1308,54.7437,51.4328,52.4049,13529100.0],["2014-04-29",52.7783,55.5679,52.6515,55.3848,8988200.0],["2014-04-30",54.5606,55.8991,54.3351,55.7441,5263100.0],["2014-05-01",55.6032,56.2865,54.8846,55.899,4085900.0],["2014-05-02",56.836,57.2375,56.357,56.7796,5367600.0],["2014-05-05",56.0047,56.3147,54.9198,56.1738,4795100.0],["2014-05-06",55.6807,56.3217,55.4059,55.5961,3769300.0],["2014-05-07",55.6595,55.8215,54.1942,54.7719,10835200.0],["2014-05-08",52.2922,54.6874,51.7779,52.6656,11342100.0],["2014-05-09",53.6518,53.68,52.1936,52.6092,6184600.0],["2014-05-12",53.1587,54.2436,53.1023,53.4898,4964400.0],["2014-05-13",53.5391,54.2224,53.1235,53.4687,4206400.0],["2014-05-14",53.5109,53.6025,51.7709,51.9118,7566200.0],["2014-05-15",52.0597,52.0949,50.517,51.7145,6827700.0],["2014-05-16",51.5877,51.7427,50.7424,51.5384,4984000.0],["2014-05-19",50.8762,52.412,50.7213,52.3415,5870700.0],["2014-05-20",52.2781,52.3415,50.841,51.0594,5073000.0],["2014-05-21",51.3623,52.1161,51.306,52.0456,3628400.0],["2014-05-22",52.1795,52.9685,52.1795,52.6796,4188900.0],["2014-05-23",52.6726,52.8769,51.9963,52.7642,2902900.0],["2014-05-27",53.053,53.5039,52.5035,53.4968,4923000.0],["2014-05-28",53.8138,53.8209,52.8205,53.5179,5465500.0],["2014-05-29",53.8843,54.3281,53.5321,54.2506,3990100.0],["2014-05-30",54.2295,54.4056,53.5039,53.9054,5479300.0],["2014-06-02",54.1872,54.6451,53.5954,54.5465,3493200.0],["2014-06-03",53.046,53.3137,52.2711,53.1446,8992400.0],["2014-06-04",52.8558,53.8843,52.4472,53.6659,3757600.0],["2014-06-05",53.7997,53.9547,52.8346,52.9403,4070600.0],["2014-06-06",52.8839,52.8839,52.1936,52.4472,4315200.0],["2014-06-09",51.5384,51.7427,50.369,51.313,7997700.0],["2014-06-10",50.5099,51.4539,50.0872,51.4469,8359100.0],["2014-06-11",51.637,52.6092,51.637,51.9893,5032800.0],["2014-06-12",52.0949,52.0949,51.0805,51.2355,2828600.0],["2014-06-13",51.5173,52.1584,51.2285,51.9681,2986700.0],["2014-06-16",51.4891,51.6159,51.1228,51.5596,4407400.0],["2014-06-17",51.4327,52.1795,51.2144,51.8977,3988400.0],["2014-06-18",51.8055,52.8127,51.3161,52.5999,5119100.0],["2014-06-19",52.7985,53.5858,52.7914,53.1319,4110800.0],["2014-06-20",53.5078,53.5148,52.9829,53.4581,4633300.0],["2014-06-23",52.9829,53.3446,52.7559,53.2808,3404500.0],["2014-06-24",53.5219,54.0468,53.0325,53.068,4271100.0],["2014-06-25",52.8126,53.8553,52.6992,53.4935,4790400.0],["2014-06-26",54.4653,55.281,54.1887,54.4369,6719500.0],["2014-06-27",54.6355,54.6852,53.7702,53.8482,4536800.0],["2014-06-30",54.1036,54.7277,53.5645,54.061,3401000.0],["2014-07-01",54.8341,55.4441,54.2809,55.1674,5048500.0],["2014-07-02",55.21,55.6781,54.9547,54.983,3817700.0],["2014-07-03",55.3022,55.4157,54.7561,55.2809,2665200.0],["2014-07-07",55.1604,55.2455,54.3518,54.5646,3285800.0],["2014-07-08",53.7418,53.7631,52.841,53.2524,7819800.0],["2014-07-09",52.9829,53.8482,52.5644,53.8269,2959200.0],["2014-07-10",52.8339,53.4226,52.4367,53.146,2755000.0],["2014-07-11",53.3801,53.3801,52.7205,52.912,3458200.0],["2014-07-14",53.3162,53.8837,53.0609,53.1602,2790900.0],["2014-07-15",53.4794,53.6922,52.2878,52.6424,4577600.0],["2014-07-16",53.0609,53.373,52.3445,52.3445,5882300.0],["2014-07-17",51.3161,52.6282,51.0111,52.0324,10302000.0],["2014-07-18",52.1176,52.2311,51.6069,51.6636,4139700.0],["2014-07-21",51.309,51.6211,51.0749,51.2168,3717600.0],["2014-07-22",51.6778,52.6992,51.6778,52.3942,4419400.0],["2014-07-23",52.7488,52.7772,51.9757,52.302,2047100.0],["2014-07-24",52.536,52.6283,51.8339,51.848,2562600.0],["2014-07-25",51.7771,52.2665,51.4225,51.8764,2602300.0],["2014-07-28",52.075,52.8623,51.9403,52.4226,2963500.0],["2014-07-29",53.146,53.5503,52.8623,52.8978,4269700.0],["2014-07-30",53.2028,53.2524,52.4935,53.0325,2622700.0],["2014-07-31",52.529,52.9262,52.0608,52.38,3209600.0],["2014-08-01",52.1388,52.685,51.082,51.5785,3836600.0],["2014-08-04",51.5927,52.2311,51.2168,52.1318,3136900.0],["2014-08-05",51.8197,52.0892,50.6139,50.9685,4078900.0],["2014-08-06",50.1032,50.1316,48.1031,48.3655,11083300.0],["2014-08-07",48.1031,48.1244,46.6916,47.33,13964000.0],["2014-08-08",47.5569,48.3584,47.1881,48.323,7432000.0],["2014-08-11",48.5712,49.011,47.9967,48.6776,5088500.0],["2014-08-12",48.5144,48.8762,47.7484,48.3088,4392400.0],["2014-08-13",48.5712,48.5925,47.9328,48.1811,4577200.0],["2014-08-14",48.5074,48.7272,48.1953,48.6492,3101100.0],["2014-08-15",48.6138,48.9755,47.8761,48.5286,3174700.0],["2014-08-18",48.7698,48.9968,48.3513,48.8691,3798900.0],["2014-08-19",49.2166,49.4862,48.7982,48.8194,3077800.0],["2014-08-20",48.7556,49.1599,48.6989,49.0393,2650500.0],["2014-08-21",49.0677,49.2805,48.7414,49.1173,2560600.0],["2014-08-22",48.8975,49.1741,48.6067,49.089,2404800.0],["2014-08-25",49.2734,49.2947,48.2095,48.7343,4587900.0],["2014-08-26",48.6137,48.7201,47.9116,48.1243,5517300.0],["2014-08-27",48.1882,48.3229,47.713,47.9045,4035200.0],["2014-08-28",47.5711,48.174,47.3867,47.9825,3607900.0],["2014-08-29",47.9541,47.9825,46.8406,47.1739,6359400.0],["2014-09-02",46.1667,46.2093,44.0602,44.7553,16500900.0],["2014-09-03",44.6986,45.7057,44.6844,45.0674,8043500.0],["2014-09-04",44.9539,45.2305,44.5354,44.7411,6428900.0],["2014-09-05",44.6134,44.6489,44.0531,44.5567,5800100.0],["2014-09-08",44.2872,44.3865,43.8616,44.2801,7516800.0],["2014-09-09",44.1808,44.8901,44.124,44.578,5650200.0],["2014-09-10",44.3297,44.6915,44.0815,44.6276,6064600.0],["2014-09-11",44.4645,45.4858,44.4574,45.1454,5267600.0],["2014-09-12",45.2802,45.3865,44.6986,44.8262,4246900.0],["2014-09-15",44.5496,44.6063,43.9538,44.0815,6023600.0],["2014-09-16",42.4147,43.5495,42.2161,43.3864,12739300.0],["2014-09-17",43.0318,44.812,42.8757,44.5993,9889200.0],["2014-09-18",45.0068,46.1865,44.971,45.7217,9570900.0],["2014-09-19",45.7575,45.829,44.4348,44.5635,6368700.0],["2014-09-22",43.9415,43.9486,42.7547,43.0692,8788200.0],["2014-09-23",42.7833,43.8771,42.7189,43.6126,9554100.0],["2014-09-24",43.534,43.9987,43.4839,43.9486,3646200.0],["2014-09-25",43.9272,43.9486,42.9334,43.105,6051000.0],["2014-09-26",43.7342,44.7137,43.7342,44.2775,6581300.0],["2014-09-29",43.2623,43.6555,42.8047,43.0049,7797100.0],["2014-09-30",43.0192,45.0354,42.2399,44.4777,11318400.0],["2014-10-01",43.5983,43.9629,43.0692,43.7842,7242900.0],["2014-10-02",43.8628,44.8352,43.155,44.2346,7001400.0],["2014-10-03",44.5278,45.257,44.4706,44.6779,4829000.0],["2014-10-06",45.8647,46.0292,44.7065,44.9853,5932500.0],["2014-10-07",43.5411,44.3848,43.5268,43.6626,5482100.0],["2014-10-08",43.6412,44.3204,43.1622,44.2561,6446500.0],["2014-10-09",44.3061,44.5421,43.0192,43.3338,4646000.0],["2014-10-10",43.2551,44.3133,43.0049,43.1693,8483500.0],["2014-10-13",43.4696,43.7056,42.1183,42.1541,6013800.0],["2014-10-14",41.5106,43.3409,41.4248,42.6188,7459100.0],["2014-10-15",42.3114,43.6055,41.4606,43.1264,10882700.0],["2014-10-16",43.7198,45.9291,42.7904,45.7932,11192600.0],["2014-10-17",46.0721,47.0659,45.5144,45.5716,8634700.0],["2014-10-20",45.3714,45.5644,44.6564,44.9853,5747100.0],["2014-10-21",45.3643,46.3938,45.1498,46.1436,4471000.0],["2014-10-22",46.1579,46.2079,45.0568,45.1641,4370400.0],["2014-10-23",45.5001,45.8933,44.9996,45.207,3821700.0],["2014-10-24",45.1283,45.1712,44.3633,44.8638,5045700.0],["2014-10-27",44.5849,44.6564,43.8485,44.3276,4535500.0],["2014-10-28",43.3624,43.6055,42.6832,43.391,12702300.0],["2014-10-29",43.8914,44.4634,43.1121,43.6126,8451500.0],["2014-10-30",43.2551,44.2632,43.2551,43.9701,5112800.0],["2014-10-31",44.6564,45.0139,44.5063,44.5135,7296300.0],["2014-11-03",44.5135,45.1784,44.3919,44.5921,4874700.0],["2014-11-04",43.7985,43.8557,42.3972,42.6617,9488700.0],["2014-11-05",41.6894,42.3114,41.2175,41.6894,11024700.0],["2014-11-06",41.7752,41.9825,41.3891,41.8681,3821600.0],["2014-11-07",41.9396,42.7046,41.7752,42.5616,4862700.0],["2014-11-10",42.676,42.7975,42.3972,42.5259,5893100.0],["2014-11-11",42.5831,44.1345,42.2828,44.1202,6541500.0],["2014-11-12",43.8271,44.3705,43.7056,44.0201,5692200.0],["2014-11-13",44.2275,45.3285,44.1989,44.921,7046900.0],["2014-11-14",44.8781,45.4501,44.7923,45.4072,4320000.0],["2014-11-17",45.0568,45.1498,44.4134,44.6993,4412500.0],["2014-11-18",44.3848,45.8075,43.727,45.4,7888500.0],["2014-11-19",45.2999,46.4796,44.5421,44.7637,4793700.0],["2014-11-20",44.6565,45.3857,44.3991,44.7494,4236800.0],["2014-11-21",45.9934,46.7227,45.4286,45.593,5759600.0],["2014-11-24",45.6931,45.9291,45.5502,45.8576,3806700.0],["2014-11-25",45.9005,46.3152,45.0568,45.4357,4384200.0],["2014-11-26",45.4,45.6502,44.9925,45.1998,2452200.0],["2014-11-28",45.3357,45.7074,44.9925,45.5359,2273900.0],["2014-12-01",44.7565,45.3786,43.6269,43.9486,5832400.0],["2014-12-02",44.0487,44.2418,43.6913,43.8486,4531400.0],["2014-12-03",43.2122,43.677,42.9834,43.441,5747700.0],["2014-12-04",43.105,43.2194,41.7609,42.1898,8970200.0],["2014-12-05",42.5116,42.6832,42.2113,42.34,4495400.0],["2014-12-08",42.0325,42.3328,40.2809,40.5168,7782600.0],["2014-12-09",39.5159,40.4739,39.4015,40.1165,8817800.0],["2014-12-10",40.0021,40.1093,38.5936,38.9797,9000000.0],["2014-12-11",39.2942,40.2523,39.0011,39.9377,7237300.0],["2014-12-12",39.7804,40.1451,39.4515,39.5731,4948800.0],["2014-12-15",39.7947,40.3309,39.33,39.3371,6356300.0],["2014-12-16",39.1712,39.2578,38.1466,38.1683,7185800.0],["2014-12-17",37.2231,37.8436,35.946,37.7426,18044900.0],["2014-12-18",38.2044,39.2939,38.1683,39.2433,8168100.0],["2014-12-19",39.5175,40.7946,39.3516,40.7225,9053000.0],["2014-12-22",40.7513,40.9605,39.9576,40.809,5703000.0],["2014-12-23",40.8884,42.2449,40.8523,41.9057,5464200.0],["2014-12-24",42.0933,42.2377,41.6965,41.8408,1735900.0],["2014-12-26",41.8769,42.2954,41.8697,42.0356,1861500.0],["2014-12-29",42.0067,42.6994,41.7109,42.4252,3894700.0],["2014-12-30",42.2665,42.5407,41.848,42.2016,3029700.0],["2014-12-31",42.1871,42.3892,41.8841,41.9635,3023800.0],["2015-01-02",41.9635,42.2449,39.9721,40.6215,7411200.0],["2015-01-05",40.1885,40.1885,39.3227,39.5103,5180900.0],["2015-01-06",39.3588,39.4887,37.959,38.5002,8078500.0],["2015-01-07",39.4742,39.8494,38.962,39.7701,6706300.0],["2015-01-08",40.3473,40.7152,40.1164,40.3112,7126600.0],["2015-01-09",39.9649,40.2823,39.4165,39.7628,6444000.0],["2015-01-12",39.5464,39.8855,39.3227,39.6907,7174100.0],["2015-01-13",40.1525,40.8668,39.8783,40.0082,4935600.0],["2015-01-14",39.2866,39.6402,38.5795,39.5752,5238900.0],["2015-01-15",39.8638,40.2607,39.4237,39.568,3839300.0],["2015-01-16",39.3299,39.936,39.0991,39.6041,4917300.0],["2015-01-20",39.4237,39.467,37.7209,38.3847,8433700.0],["2015-01-21",38.0384,38.897,37.8292,38.4569,6249300.0],["2015-01-22",38.8177,39.3516,38.5796,38.9403,5095200.0],["2015-01-23",38.8393,39.1063,38.2549,38.8826,3569400.0],["2015-01-26",39.2866,41.0039,39.2001,40.9822,6755900.0],["2015-01-27",40.607,41.2925,40.3473,41.076,5819200.0],["2015-01-28",40.9605,41.0543,40.2895,40.4194,6499800.0],["2015-01-29",40.8956,41.3574,39.1928,40.0082,6785100.0],["2015-01-30",39.4165,39.9793,39.1063,39.2289,5866200.0],["2015-02-02",39.2289,39.936,38.4208,39.8999,4962300.0],["2015-02-03",40.0875,41.8264,40.0082,41.6532,7706500.0],["2015-02-04",41.1482,41.3069,39.8855,39.9793,7641100.0],["2015-02-05",40.2751,40.5637,39.8711,40.4555,4903700.0],["2015-02-06",40.9606,41.0399,39.7845,39.9504,4639600.0],["2015-02-09",39.6474,40.405,39.3732,40.203,3352700.0],["2015-02-10",40.607,41.7542,40.4194,41.5883,5410800.0],["2015-02-11",41.4873,41.4873,40.7225,40.9606,4219400.0],["2015-02-12",41.0977,42.418,41.076,42.3675,5048400.0],["2015-02-13",42.5551,43.9837,42.4974,43.6013,9508400.0],["2015-02-17",43.5364,44.4383,43.089,43.6013,7741800.0],["2015-02-18",43.5292,43.9116,43.19,43.6951,3891800.0],["2015-02-19",43.6518,43.9332,43.5436,43.6302,2726000.0],["2015-02-20",43.7456,43.8322,43.3127,43.5436,2541000.0],["2015-02-23",42.8221,42.9447,42.0428,42.3603,5363400.0],["2015-02-24",41.1265,41.343,40.3761,40.5132,9103900.0],["2015-02-25",39.9216,40.6936,39.3227,40.6215,9450200.0],["2015-02-26",40.3256,41.4151,40.3256,40.91,6397600.0],["2015-02-27",40.7585,41.2997,40.6503,41.0543,4253500.0],["2015-03-02",40.874,41.48,40.5637,41.1914,4085300.0],["2015-03-03",41.4151,42.0428,41.2275,41.2997,4361600.0],["2015-03-04",40.7946,41.1409,39.7845,41.1265,6297900.0],["2015-03-05",41.0832,41.2708,40.3328,40.6647,4205900.0],["2015-03-06",40.4339,40.6287,39.7051,39.7484,5353100.0],["2015-03-09",39.7773,39.9649,38.4208,38.8104,7622400.0],["2015-03-10",37.9518,38.2837,37.7065,37.8941,7897300.0],["2015-03-11",38.0023,38.2044,36.9706,37.1004,7274500.0],["2015-03-12",37.2159,37.5189,37.0066,37.4612,8261400.0],["2015-03-13",37.3458,37.8797,37.1654,37.7859,5213900.0],["2015-03-16",37.6416,38.9547,37.0427,38.1755,7822700.0],["2015-03-17",38.6445,39.1712,38.3631,38.4858,5220000.0],["2015-03-18",38.1106,39.6474,37.8797,39.5392,6537400.0],["2015-03-19",39.6706,41.0579,39.6122,41.0214,8326800.0],["2015-03-20",41.4522,41.6129,40.744,40.9192,6378700.0],["2015-03-23",40.8827,41.8903,40.3789,40.8754,4337000.0],["2015-03-24",40.8097,41.2113,40.4738,40.6636,5823300.0],["2015-03-25",40.817,40.8462,40.1817,40.2547,3465600.0],["2015-03-26",40.2839,40.4081,39.8677,39.9335,3459400.0],["2015-03-27",40.1744,40.357,39.7947,39.9773,3057600.0],["2015-03-30",40.1671,40.5614,39.415,40.3716,3307400.0],["2015-03-31",40.3132,41.2843,40.0868,40.189,5096800.0],["2015-04-01",40.3643,40.6344,39.4808,40.1379,4879000.0],["2015-04-02",40.2328,41.2113,39.9554,41.0141,3518100.0],["2015-04-06",40.9703,41.737,40.6271,41.5107,2851100.0],["2015-04-07",41.4157,41.5618,40.8681,40.8973,2681600.0],["2015-04-08",41.4741,42.0583,40.7075,41.5691,6103500.0],["2015-04-09",42.0656,43.7377,42.0583,43.4894,10934800.0],["2015-04-10",43.3726,43.3945,42.8396,43.2923,5728300.0],["2015-04-13",43.0294,43.0805,42.1751,42.3869,4253300.0],["2015-04-14",40.9119,41.2551,40.3205,40.744,8293300.0],["2015-04-15",40.6417,41.8392,40.189,41.4522,6781700.0],["2015-04-16",41.4376,41.7297,40.8973,41.0506,4768100.0],["2015-04-17",40.6563,41.2186,39.9043,40.2766,5899600.0],["2015-04-20",40.5979,41.8027,40.5541,41.1383,5629600.0],["2015-04-21",41.2332,41.3646,40.2036,40.4811,6059300.0],["2015-04-22",40.5614,41.3573,40.3351,41.1748,4775700.0],["2015-04-23",40.0065,40.7586,39.4223,40.2474,8784600.0],["2015-04-24",40.6125,41.1748,40.2985,40.3424,4236400.0],["2015-04-27",40.5249,40.6709,39.6122,39.7874,3897300.0],["2015-04-28",39.8239,40.7367,39.802,40.4446,6178400.0],["2015-04-29",39.0646,39.0719,37.9766,38.6264,10481900.0],["2015-04-30",38.5607,38.9477,38.3563,38.6118,5489900.0],["2015-05-01",38.9112,39.0134,38.495,38.5972,4308100.0],["2015-05-04",39.0426,39.9627,38.9404,39.0499,7255400.0],["2015-05-05",39.0353,39.3055,38.3417,38.7506,4373800.0],["2015-05-06",39.0061,39.0572,37.7137,38.0788,5020900.0],["2015-05-07",38.1153,38.7506,38.0131,38.0934,4226700.0],["2015-05-08",38.6045,38.6995,38.0569,38.5096,3470100.0],["2015-05-11",38.4366,38.4731,37.8525,37.8598,3490800.0],["2015-05-12",37.7575,38.3782,37.4655,38.035,3242700.0],["2015-05-13",38.1737,38.6191,37.8159,37.9985,4235500.0],["2015-05-14",38.276,38.2906,37.5531,37.6334,3312500.0],["2015-05-15",37.6115,37.8232,37.1369,37.2172,4267800.0],["2015-05-18",36.7791,37.2318,36.7353,36.9908,5279900.0],["2015-05-19",36.9762,37.0639,36.5965,36.8448,3241900.0],["2015-05-20",37.0128,38.0569,36.947,37.7721,4801400.0],["2015-05-21",37.8598,38.5169,37.8305,38.3636,3727300.0],["2015-05-22",38.4074,38.4658,37.8817,37.9328,3491500.0],["2015-05-26",37.6626,37.7064,36.195,36.4578,8378700.0],["2015-05-27",36.6111,37.0127,36.2461,36.9105,5025100.0],["2015-05-28",36.8813,37.4582,36.6696,37.2756,4301600.0],["2015-05-29",37.4655,37.6188,37.0493,37.115,7359800.0],["2015-06-01",36.6404,36.6404,36.2753,36.4724,5866700.0],["2015-06-02",36.4724,37.3267,36.3629,37.2026,4220900.0],["2015-06-03",37.2391,38.4658,37.2391,38.3344,7871500.0],["2015-06-04",38.955,40.4227,38.7725,40.1525,13095600.0],["2015-06-05",40.116,40.3278,39.5319,40.1598,8010400.0],["2015-06-08",38.8382,38.8893,38.0715,38.1226,6633700.0],["2015-06-09",37.9109,38.3636,37.7064,37.9182,5128300.0],["2015-06-10",38.2248,38.2979,37.7867,38.1299,3411900.0],["2015-06-11",38.2102,38.9988,37.794,38.9185,4143700.0],["2015-06-12",38.6191,38.663,37.9766,38.1445,3150700.0],["2015-06-15",37.9547,38.3563,37.8232,37.9766,3068200.0],["2015-06-16",37.9182,38.6411,37.8452,38.1518,3191200.0],["2015-06-17",38.495,38.8674,38.2979,38.8017,4673100.0],["2015-06-18",38.9052,40.2875,38.9052,40.184,8198000.0],["2015-06-19",39.8957,40.1027,39.2157,39.223,4910100.0],["2015-06-22",39.5927,39.5927,38.6982,39.053,3294600.0],["2015-06-23",38.9791,39.1787,38.3729,39.0382,3157500.0],["2015-06-24",39.0456,39.2083,38.299,38.3655,3958300.0],["2015-06-25",38.5356,38.6317,38.0625,38.129,2953000.0],["2015-06-26",38.0033,38.0551,37.5672,37.8481,3997400.0],["2015-06-29",37.0571,37.6337,36.9167,37.0645,4339900.0],["2015-06-30",37.8998,39.2009,37.8629,38.8608,8661700.0],["2015-07-01",40.221,40.4354,39.7035,40.051,19237100.0],["2015-07-02",40.561,40.8419,39.6222,39.7849,5828500.0],["2015-07-06",39.2378,40.5019,39.1787,40.2801,6320100.0],["2015-07-07",40.2875,42.0764,39.9549,41.8325,9566000.0],["2015-07-08",41.0859,41.5664,39.4448,39.7701,5994500.0],["2015-07-09",40.5388,41.0046,39.9475,40.1988,4322200.0],["2015-07-10",41.012,41.0711,40.2727,40.5389,2670100.0],["2015-07-13",41.7881,42.7048,41.5885,42.3056,11034200.0],["2015-07-14",42.2539,42.2834,40.9528,41.0046,10059900.0],["2015-07-15",40.9676,41.0046,39.7405,40.2506,6834600.0],["2015-07-16",40.5093,40.7606,40.1249,40.598,3426600.0],["2015-07-17",40.561,40.598,40.014,40.1175,2562300.0],["2015-07-20",40.1914,40.7976,39.8144,40.3836,3138500.0],["2015-07-21",40.3762,40.9159,40.2506,40.5315,2793600.0],["2015-07-22",39.9844,40.8789,39.807,40.6276,5286000.0],["2015-07-23",42.4387,42.5052,40.4502,41.1968,7763200.0],["2015-07-24",41.389,41.3963,40.3393,40.5167,3408300.0],["2015-07-27",39.7553,40.2801,39.4448,39.6148,5279700.0],["2015-07-28",39.9179,40.5315,39.807,40.0214,5003300.0],["2015-07-29",40.1766,40.6497,39.9105,40.1175,4130200.0],["2015-07-30",40.5167,41.7068,40.3319,41.4037,6933700.0],["2015-07-31",41.5442,41.8547,41.1894,41.4259,3566900.0],["2015-08-03",41.2781,41.4111,40.7163,40.8419,3485100.0],["2015-08-04",41.0489,41.4703,40.3984,40.6571,4795400.0],["2015-08-05",41.2337,41.9064,41.1081,41.3742,3903300.0],["2015-08-06",41.1524,41.766,40.7828,41.4185,3511500.0],["2015-08-07",41.5812,42.4904,41.4407,41.9877,3916500.0],["2015-08-10",42.4017,42.4165,41.6994,41.9508,5160800.0],["2015-08-11",41.389,41.389,39.9475,40.184,5729300.0],["2015-08-12",39.3931,39.6,38.4912,39.5335,5902300.0],["2015-08-13",39.6961,39.7848,39.2526,39.2674,3736800.0],["2015-08-14",39.3857,39.7035,38.6612,38.7426,4339000.0],["2015-08-17",38.3656,38.7869,38.2325,38.5799,4183000.0],["2015-08-18",38.4395,38.5577,38.1216,38.3064,3121400.0],["2015-08-19",38.0773,38.1364,37.3233,37.4711,5024800.0],["2015-08-20",36.961,37.2198,36.1405,36.1479,6888100.0],["2015-08-21",35.5048,36.1257,34.8469,35.4752,8987900.0],["2015-08-24",31.8678,34.0411,29.5688,34.0411,8055200.0],["2015-08-25",35.5195,35.5269,33.0579,33.0653,6298200.0],["2015-08-26",33.6567,33.9007,32.3039,33.398,8633900.0],["2015-08-27",34.0781,35.0612,34.0781,34.9356,10082400.0],["2015-08-28",34.4846,35.1573,34.4625,35.0095,2980100.0],["2015-08-31",34.5586,34.7803,34.0189,34.1742,3911300.0],["2015-09-01",33.3536,34.0707,33.0062,33.5089,6086900.0],["2015-09-02",33.908,34.0485,33.3832,33.9228,5314400.0],["2015-09-03",34.1224,35.5048,34.0559,35.2386,6828600.0],["2015-09-04",34.6547,35.7783,34.4625,35.1647,4514600.0],["2015-09-08",35.8596,36.1183,35.1795,35.8374,4652800.0],["2015-09-09",36.2218,36.4805,35.3274,35.3939,4089000.0],["2015-09-10",34.9577,35.2904,33.9006,34.4033,7951900.0],["2015-09-11",34.152,34.8173,34.1076,34.6547,3252000.0],["2015-09-14",34.6768,34.7064,34.0781,34.5364,4167800.0],["2015-09-15",34.6251,35.1721,34.2629,35.0982,3964200.0],["2015-09-16",35.4234,36.1257,35.2165,36.0074,6026300.0],["2015-09-17",36.0,36.0074,35.2091,35.2239,5844300.0],["2015-09-18",34.8416,35.059,33.7699,33.9198,6609700.0],["2015-09-21",33.9048,34.1821,33.2978,33.4777,4558800.0],["2015-09-22",32.7582,32.7882,32.2261,32.5408,6520300.0],["2015-09-23",32.361,32.5184,31.0719,31.3043,7778000.0],["2015-09-24",31.2068,31.679,31.1094,31.4017,5585800.0],["2015-09-25",31.7389,31.7539,31.027,31.2143,4371800.0],["2015-09-28",31.0794,31.1918,30.0602,30.1726,4590100.0],["2015-09-29",29.5805,30.0977,28.2465,28.3365,10730900.0],["2015-09-30",28.6812,29.2957,28.0292,28.4564,9426700.0],["2015-10-01",28.7562,28.8461,27.3772,27.7144,7575500.0],["2015-10-02",28.8536,30.9146,28.4339,30.6298,17678400.0],["2015-10-05",30.9745,33.635,30.922,32.8931,17995200.0],["2015-10-06",32.7657,33.7774,32.1361,33.635,10385000.0],["2015-10-07",34.0997,34.9466,33.5076,34.3395,9396100.0],["2015-10-08",33.9048,35.5386,33.8299,35.2913,6018600.0],["2015-10-09",34.9016,35.4787,34.5269,35.2089,6336500.0],["2015-10-12",35.2089,35.8384,34.2796,34.5718,5769800.0],["2015-10-13",34.5494,35.8309,34.4744,35.1864,6386600.0],["2015-10-14",35.044,36.333,35.0215,36.0333,7741700.0],["2015-10-15",37.3972,37.8469,36.5878,37.0675,8558100.0],["2015-10-16",35.5236,37.7195,35.4112,37.2623,9534500.0],["2015-10-19",36.6178,36.7152,35.029,35.6286,9679000.0],["2015-10-20",35.6361,36.0258,35.1264,35.4637,4768400.0],["2015-10-21",35.2089,35.6061,34.5569,35.1039,5676600.0],["2015-10-22",36.2131,36.423,34.4369,34.9241,9275000.0],["2015-10-23",35.4037,37.1274,35.1714,36.8651,7473300.0],["2015-10-26",36.8726,37.03,36.1607,36.5953,4084700.0],["2015-10-27",35.9058,36.5878,35.3363,35.6286,4992900.0],["2015-10-28",35.9358,36.4829,35.5311,36.3031,3076300.0],["2015-10-29",36.7227,37.2399,36.1682,36.6103,3844600.0],["2015-10-30",36.6703,37.3073,36.5579,37.105,4156700.0],["2015-11-02",37.2848,38.7013,37.2474,37.9293,5298200.0],["2015-11-03",37.3898,38.5889,37.2474,38.1542,4598900.0],["2015-11-04",38.7387,39.076,36.9326,37.2399,6499200.0],["2015-11-05",37.1949,37.8169,36.8726,37.1349,3673200.0],["2015-11-06",36.9551,37.3823,36.7227,37.3073,2935600.0],["2015-11-09",36.5729,36.6478,34.5868,34.9316,7665300.0],["2015-11-10",34.7142,35.1789,34.302,35.1714,3975000.0],["2015-11-11",35.2763,35.2988,34.6093,34.8416,3269300.0],["2015-11-12",34.5493,35.5086,34.2496,34.4969,2934600.0],["2015-11-13",34.332,34.7742,33.9048,34.2421,2896600.0],["2015-11-16",34.1597,34.6243,33.5976,34.4894,3140100.0],["2015-11-17",34.6243,34.7442,33.7699,33.9873,5166000.0],["2015-11-18",34.0023,34.5194,33.3727,34.4669,4393400.0],["2015-11-19",34.4444,34.6768,34.0772,34.5269,3150700.0],["2015-11-20",34.6093,34.7217,33.4252,33.7849,5739700.0],["2015-11-23",33.635,34.4744,33.635,33.8674,8028500.0],["2015-11-24",33.71,33.9273,33.2678,33.65,7365500.0],["2015-11-25",33.8524,33.8973,33.2828,33.5901,4180900.0],["2015-11-27",33.3802,33.4402,32.7132,33.2153,2493600.0],["2015-11-30",33.2978,33.7549,32.938,33.0205,5941200.0],["2015-12-01",33.3502,33.695,32.6832,33.5751,6002900.0],["2015-12-02",33.3727,34.6393,33.2453,33.8599,5707900.0],["2015-12-03",34.0622,34.0997,32.3235,32.6308,4206900.0],["2015-12-04",32.6233,32.9905,32.0762,32.7432,4565800.0],["2015-12-07",32.5708,32.7432,32.0987,32.316,4632900.0],["2015-12-08",31.8139,32.0912,31.1469,31.8888,3418100.0],["2015-12-09",32.4884,33.9123,32.301,32.7507,7648400.0],["2015-12-10",32.8631,33.2378,31.8589,32.0762,6189000.0],["2015-12-11",31.5066,31.6415,30.7497,30.9221,5525300.0],["2015-12-14",30.7422,31.4916,30.1426,30.2925,6339500.0],["2015-12-15",30.6747,31.634,30.4949,31.0944,5700800.0],["2015-12-16",31.4766,32.7132,31.2293,32.5259,5578200.0],["2015-12-17",32.7657,32.9081,31.3268,31.3417,4816100.0],["2015-12-18",31.3722,32.1106,31.3341,31.6158,5551400.0],["2015-12-21",31.8442,32.3162,31.5549,32.004,3837200.0],["2015-12-22",32.0878,32.8643,31.9051,32.6816,4937200.0],["2015-12-23",33.0318,34.1813,32.9328,33.8844,5807300.0],["2015-12-24",33.7474,34.0367,33.1231,33.7702,2251400.0],["2015-12-28",33.3515,33.7169,32.8871,33.5875,3346500.0],["2015-12-29",33.8311,34.2574,33.4809,33.7854,3096800.0],["2015-12-30",33.7093,33.8616,33.3211,33.4885,2296700.0],["2015-12-31",33.2297,33.6865,33.1231,33.3744,2971100.0],["2016-01-04",32.5826,33.0394,31.5549,33.0394,6463200.0],["2016-01-05",33.2221,34.1432,33.0318,33.5266,5243200.0],["2016-01-06",32.811,33.0013,32.0269,32.4989,5008400.0],["2016-01-07",31.4255,31.4788,29.4995,29.5223,13427600.0],["2016-01-08",29.9182,30.9078,29.6213,29.6974,6677400.0],["2016-01-11",30.1389,30.7632,29.3548,29.6822,5969300.0],["2016-01-12",29.9258,30.451,29.0503,29.6213,6085200.0],["2016-01-13",29.804,29.9943,27.9617,28.1444,5755600.0],["2016-01-14",28.3956,28.7838,27.3831,28.5098,7354100.0],["2016-01-15",28.525,30.0323,28.2738,29.4766,10745500.0],["2016-01-19",30.1009,30.1389,28.6773,29.2558,5293100.0],["2016-01-20",28.6164,28.6925,26.5533,28.3271,7466100.0],["2016-01-21",28.2205,28.8524,27.6343,28.6544,4490600.0],["2016-01-22",29.8877,30.2074,29.2178,29.7126,7328400.0],["2016-01-25",29.705,30.55,29.6289,29.7735,5972300.0],["2016-01-26",29.7887,31.2732,29.1721,31.1134,6414800.0],["2016-01-27",31.2199,32.2553,30.9306,31.6615,9545000.0],["2016-01-28",32.3238,33.3972,31.9812,32.575,7994200.0],["2016-01-29",32.7349,34.3412,32.6892,34.3336,8823500.0],["2016-02-01",34.09,34.1889,33.1536,33.9758,6181200.0],["2016-02-02",33.4962,33.4962,31.7528,32.1259,8301800.0],["2016-02-03",32.2857,32.6283,30.9611,32.3999,6813700.0],["2016-02-04",32.2781,33.1003,31.8366,32.4913,4476400.0],["2016-02-05",32.339,32.3466,31.1362,31.9584,5094500.0],["2016-02-08",31.4559,31.4559,29.9105,30.8545,5421600.0],["2016-02-09",30.3064,30.9306,29.705,30.1313,5411100.0],["2016-02-10",30.4206,31.4179,30.0476,30.55,6506400.0],["2016-02-11",29.842,31.2275,29.8192,30.6414,5466700.0],["2016-02-12",31.4255,33.755,31.4026,33.5647,7696700.0],["2016-02-16",34.1128,35.0035,33.4505,34.8817,6315700.0],["2016-02-17",35.0948,35.5211,34.5467,35.2623,5866100.0],["2016-02-18",35.3537,35.5592,34.4477,35.0339,4803500.0],["2016-02-19",34.5543,35.0187,34.3868,34.9121,4024700.0],["2016-02-22",35.7571,36.7544,35.7571,36.1682,5381100.0],["2016-02-23",35.8333,36.4271,35.3461,35.9551,4063200.0],["2016-02-24",35.3232,35.8942,34.5315,35.7191,4291000.0],["2016-02-25",35.7038,36.1225,35.0948,36.1149,3104200.0],["2016-02-26",36.4651,36.8458,36.2748,36.4804,4756100.0],["2016-02-29",36.4727,36.9904,36.2367,36.7544,4780200.0],["2016-03-01",37.3178,39.396,37.1655,38.5967,10032600.0],["2016-03-02",38.4825,38.9317,38.1932,38.8555,5616900.0],["2016-03-03",38.8099,40.538,38.6881,40.0431,9082700.0],["2016-03-04",39.9898,40.0355,38.7109,39.4341,6808300.0],["2016-03-07",38.6119,39.3732,38.414,38.6957,5109000.0],["2016-03-08",38.2846,38.3683,37.1122,37.2797,4313200.0],["2016-03-09",37.607,38.4064,37.4776,38.1171,3537400.0],["2016-03-10",38.9926,39.0687,38.079,38.5206,4829300.0],["2016-03-11",39.0078,39.5559,38.7413,39.2666,5175200.0],["2016-03-14",39.2818,40.2258,39.2057,39.8452,4425700.0],["2016-03-15",40.1649,40.3096,39.0459,39.5407,4034300.0],["2016-03-16",39.4493,40.7131,39.2971,40.6141,5043000.0],["2016-03-17",40.6826,41.5048,40.538,41.1774,5534900.0],["2016-03-18",42.2499,42.2807,41.1543,41.3703,7248900.0],["2016-03-21",41.1389,41.27,40.2902,41.1003,4361700.0],["2016-03-22",40.7222,41.7098,40.7222,41.108,3544900.0],["2016-03-23",40.946,40.946,40.1358,40.4136,2949100.0],["2016-03-24",39.9275,40.5062,39.318,40.483,4955600.0],["2016-03-28",40.483,40.591,39.534,40.0741,3312100.0],["2016-03-29",40.4985,40.9305,39.9507,40.5293,4472100.0],["2016-03-30",40.9691,41.4243,39.9198,40.2979,3640200.0],["2016-03-31",40.2284,40.3133,39.6035,39.8735,4371100.0],["2016-04-01",39.2486,40.0741,38.261,39.9044,4988400.0],["2016-04-04",39.7346,39.9738,38.9399,38.9708,4996500.0],["2016-04-05",38.5696,38.8859,38.2687,38.5387,4252000.0],["2016-04-06",38.5465,38.5696,37.474,38.4076,4547200.0],["2016-04-07",38.8319,39.48,38.369,38.7471,8948200.0],["2016-04-08",39.2717,39.2717,37.9755,38.1761,3770900.0],["2016-04-11",38.4693,38.7393,38.0141,38.0449,3093900.0],["2016-04-12",38.0449,38.477,37.8289,38.2147,2878100.0],["2016-04-13",38.6082,39.4723,38.2996,39.3334,4019600.0],["2016-04-14",39.8195,39.9275,38.9399,39.1174,3262600.0],["2016-04-15",38.9631,39.426,38.6699,39.3026,2858900.0],["2016-04-18",39.0943,39.5958,38.8319,39.4723,3447000.0],["2016-04-19",39.6035,41.1311,39.534,40.5062,7144300.0],["2016-04-20",40.9074,41.054,39.8735,40.2593,7144200.0],["2016-04-21",36.9957,37.1114,35.4989,36.5636,21186400.0],["2016-04-22",36.3553,37.2194,35.9541,36.1624,7253300.0],["2016-04-25",36.0621,36.1469,35.2365,35.3522,5139200.0],["2016-04-26",35.4448,35.5683,34.9433,35.5683,3431600.0],["2016-04-27",35.4911,35.8229,35.1671,35.2365,3633300.0],["2016-04-28",35.0668,36.0621,35.0282,35.3831,3639000.0],["2016-04-29",35.3523,35.6377,34.6887,34.8353,4755200.0],["2016-05-02",35.8229,36.5636,35.7303,36.0698,4468500.0],["2016-05-03",35.6917,35.6917,35.0128,35.3137,3377000.0],["2016-05-04",34.897,35.1902,34.627,34.8816,4500800.0],["2016-05-05",35.1054,35.1054,34.1486,34.2952,4522700.0],["2016-05-06",34.2952,35.1362,34.2335,35.0976,3543900.0],["2016-05-09",34.9896,35.2751,34.2721,34.681,3706200.0],["2016-05-10",34.8508,35.6995,34.8045,35.5837,2423000.0],["2016-05-11",35.468,35.5297,34.9896,35.0745,2271100.0],["2016-05-12",35.2751,35.3677,34.6656,35.2134,2749900.0],["2016-05-13",34.9125,35.306,34.627,34.6347,2379400.0],["2016-05-16",34.6579,35.4834,34.6116,35.1671,3201000.0],["2016-05-17",35.1131,35.6454,34.843,35.0436,2457800.0],["2016-05-18",34.8353,35.306,34.3955,34.5961,2470400.0],["2016-05-19",34.5113,34.6116,34.0021,34.1949,3532000.0],["2016-05-20",34.4958,34.9202,34.3338,34.7119,2490300.0],["2016-05-23",34.7273,35.0822,34.7119,34.7582,3321900.0],["2016-05-24",35.1054,35.414,34.951,35.1439,3255000.0],["2016-05-25",35.2905,35.9232,35.2211,35.7226,5251800.0],["2016-05-26",35.8152,35.8923,34.6424,35.0436,3183000.0],["2016-05-27",35.0976,35.8615,34.9279,35.6377,3527900.0],["2016-05-31",35.7766,36.0081,35.4603,35.6763,3296500.0],["2016-06-01",34.7813,35.9001,34.7813,35.7689,2810400.0],["2016-06-02",35.6377,36.2164,35.5914,36.0852,3565900.0],["2016-06-03",36.0466,36.2395,35.4063,36.0698,4054000.0],["2016-06-06",35.7303,36.0698,35.3831,35.9618,3829100.0],["2016-06-07",35.9155,36.8259,35.8769,36.5559,4238700.0],["2016-06-08",36.7796,37.1808,36.3784,36.7256,3399100.0],["2016-06-09",36.579,36.8259,36.3013,36.471,2197800.0],["2016-06-10",35.8923,36.0235,35.576,35.684,3827900.0],["2016-06-13",35.4834,36.1007,35.3368,35.4989,3443500.0],["2016-06-14",35.3214,36.2164,35.1054,36.1855,4330500.0],["2016-06-15",36.2395,36.6948,36.0158,36.2318,3384100.0],["2016-06-16",35.8769,36.0004,35.5297,35.8615,3346900.0],["2016-06-17",36.0389,36.4093,35.9155,36.2318,3392000.0],["2016-06-20",36.6079,36.796,34.649,34.7195,6569700.0],["2016-06-21",34.8057,35.4953,34.3826,35.4091,3677300.0],["2016-06-22",35.5736,35.7068,35.0878,35.2054,3354800.0],["2016-06-23",35.6285,36.177,35.6128,36.1691,3965200.0],["2016-06-24",34.696,35.127,33.8498,33.936,5288800.0],["2016-06-27",33.5677,33.6069,32.4786,32.7685,5179300.0],["2016-06-28",33.4423,33.6461,32.9252,33.2935,3712800.0],["2016-06-29",33.7558,34.3983,33.505,34.1867,3725500.0],["2016-06-30",34.4375,34.4375,33.3561,34.077,3913200.0],["2016-07-01",34.1632,34.7431,34.0849,34.2494,2519500.0],["2016-07-05",34.0065,34.0065,33.3562,33.5364,2959000.0],["2016-07-06",33.317,34.1946,33.1368,34.1632,3818100.0],["2016-07-07",34.2259,34.6334,33.8263,34.1319,2495300.0],["2016-07-08",34.4375,34.7666,34.0927,34.5785,2959600.0],["2016-07-11",35.2602,36.4591,35.0643,35.9811,6607500.0],["2016-07-12",36.3729,36.6628,36.2005,36.459,5416900.0],["2016-07-13",36.4042,36.412,35.5658,35.9106,3803300.0],["2016-07-14",36.1143,36.1535,35.6598,36.0516,2845500.0],["2016-07-15",36.0829,36.5139,35.9027,36.1848,2537200.0],["2016-07-18",36.5139,36.9057,35.9497,36.7803,4358700.0],["2016-07-19",36.4825,36.5687,36.0046,36.3102,3600200.0],["2016-07-20",36.3729,36.8195,36.2397,36.796,2738100.0],["2016-07-21",36.796,37.0781,36.412,36.6001,1978700.0],["2016-07-22",36.6001,37.1956,36.5766,37.0781,4444900.0],["2016-07-25",37.2818,38.0027,37.2739,37.4542,6055200.0],["2016-07-26",38.606,39.8832,38.606,39.6638,10343600.0],["2016-07-27",39.4522,39.8048,38.7235,39.3269,4656800.0],["2016-07-28",39.1858,39.9302,39.0761,39.7813,3567700.0],["2016-07-29",38.8959,40.1418,38.7627,39.6873,4929600.0],["2016-08-01",39.5854,39.7578,38.9116,39.3661,2978800.0],["2016-08-02",39.3347,39.3661,38.7941,39.0056,3031000.0],["2016-08-03",38.7862,39.2485,38.465,39.1545,2299600.0],["2016-08-04",39.3661,39.9381,39.0213,39.3269,3278100.0],["2016-08-05",39.4836,39.703,38.99,39.0761,3198600.0],["2016-08-08",39.3582,39.9537,39.2799,39.9302,4681900.0],["2016-08-09",39.9616,40.6354,39.6795,40.6198,5591800.0],["2016-08-10",40.7373,41.0429,40.228,40.5257,3267900.0],["2016-08-11",40.6354,41.1839,40.5336,40.8078,3008800.0],["2016-08-12",40.7608,40.8783,40.4474,40.5884,2331600.0],["2016-08-15",40.894,41.4111,40.8705,41.1839,2923300.0],["2016-08-16",41.1447,41.2074,40.7921,41.0272,1940500.0],["2016-08-17",41.1682,41.2544,40.7765,41.1291,2154000.0],["2016-08-18",41.1134,41.2858,40.7843,40.8391,3348900.0],["2016-08-19",40.5257,41.0429,40.1888,40.9097,4980000.0],["2016-08-22",40.9097,41.2466,40.6824,41.1996,3334200.0],["2016-08-23",41.325,41.5287,40.894,40.9175,3366400.0],["2016-08-24",40.9175,41.0586,39.3112,39.4601,5748100.0],["2016-08-25",39.3347,40.1496,39.272,39.7735,3619500.0],["2016-08-26",39.797,39.9224,39.0918,39.4366,3395600.0],["2016-08-29",39.5071,40.0321,39.2093,39.8832,2731100.0],["2016-08-30",40.0399,40.0477,39.7187,39.9302,2267800.0],["2016-08-31",39.7813,39.8675,39.2407,39.3426,2990100.0],["2016-09-01",40.7216,42.3044,40.6511,42.1634,10427100.0],["2016-09-02",42.2261,42.8607,41.8813,42.2574,6400800.0],["2016-09-06",42.3671,42.9077,42.3122,42.8842,4067300.0],["2016-09-07",43.0096,43.4641,42.9704,43.135,3879200.0],["2016-09-08",43.801,43.8715,43.4954,43.6286,3854100.0],["2016-09-09",43.4876,44.0204,43.3465,43.5973,5488200.0],["2016-09-12",43.0958,44.7805,42.9704,44.5767,5663900.0],["2016-09-13",44.232,44.8118,43.7853,44.3025,4653200.0],["2016-09-14",45.0312,45.7207,44.7491,45.6894,7927700.0],["2016-09-15",45.6189,45.8853,45.2741,45.7834,5344000.0],["2016-09-16",45.6502,45.9558,45.4543,45.6894,4091200.0],["2016-09-19",45.7521,45.7599,44.5924,44.9215,5460300.0],["2016-09-20",44.9215,45.2151,44.3026,44.6596,3983700.0],["2016-09-21",44.8263,45.1754,44.5327,45.0405,3707400.0],["2016-09-22",45.1834,45.5801,45.0167,45.3659,3356600.0],["2016-09-23",45.0088,45.5722,44.3819,45.5325,3643300.0],["2016-09-26",45.0961,45.1278,44.493,44.8025,2782100.0],["2016-09-27",44.8342,45.4928,44.6834,45.1437,2239400.0],["2016-09-28",45.2548,45.6357,44.6596,45.6119,3187300.0],["2016-09-29",45.6357,46.1118,44.9612,45.1754,3192100.0],["2016-09-30",45.0326,45.9213,44.6834,45.6595,3827800.0],["2016-10-03",46.8974,47.2148,46.3657,46.7149,5138600.0],["2016-10-04",47.4608,47.4608,46.3102,46.6673,4675900.0],["2016-10-05",46.7069,47.2148,46.6673,46.7149,3741100.0],["2016-10-06",46.5165,47.0164,46.4054,46.6593,3188600.0],["2016-10-07",46.2864,46.6911,46.0245,46.326,3090900.0],["2016-10-10",46.4927,47.0878,46.3181,46.8736,2669300.0],["2016-10-11",47.1592,47.6115,46.6355,46.7863,4038400.0],["2016-10-12",46.6276,46.9212,46.4054,46.6276,1951400.0],["2016-10-13",46.1594,46.2467,45.3659,46.0959,2702100.0],["2016-10-14",46.4371,46.6196,45.0167,45.8102,3827500.0],["2016-10-17",44.8739,45.9928,44.7549,45.6833,3310500.0],["2016-10-18",46.1197,46.1991,45.5325,45.5881,2521700.0],["2016-10-19",45.6277,46.3736,45.3103,46.1515,2167200.0],["2016-10-20",45.9213,46.2546,45.6912,45.9451,2893900.0],["2016-10-21",45.8499,46.0324,45.3103,45.3579,3277500.0],["2016-10-24",45.5563,46.0642,45.5404,45.9848,2652700.0],["2016-10-25",45.8102,46.2864,45.5881,46.0245,2020000.0],["2016-10-26",45.8182,46.6038,45.6833,46.0404,2186000.0],["2016-10-27",46.0245,46.0245,44.9294,45.2627,3088300.0],["2016-10-28",45.2707,46.1277,45.2707,45.8261,3023300.0],["2016-10-31",45.961,46.3419,45.7309,45.9293,2123000.0],["2016-11-01",46.4054,47.1989,46.1515,46.5244,5447300.0],["2016-11-02",46.3657,46.5562,45.2627,45.6992,3994400.0],["2016-11-03",45.477,45.8658,44.6914,45.0247,6168500.0],["2016-11-04",46.9529,47.5877,46.5482,46.8815,7782500.0],["2016-11-07",47.6195,47.6909,46.4609,46.7307,5180500.0],["2016-11-08",46.6831,47.2386,46.4292,47.1989,4576400.0],["2016-11-09",46.6435,47.5322,46.5879,47.3814,4056800.0],["2016-11-10",47.5957,48.0559,46.4371,46.4927,5118400.0],["2016-11-11",46.4213,46.5086,45.4928,46.0245,3534200.0],["2016-11-14",45.7864,46.088,44.5485,45.2627,4464900.0],["2016-11-15",45.2707,46.9847,45.1358,46.7784,4432300.0],["2016-11-16",46.5562,46.7784,45.7706,46.1435,3628900.0],["2016-11-17",46.6355,47.921,46.5958,47.4528,5681800.0],["2016-11-18",47.6354,48.3654,47.6354,48.0797,3818600.0],["2016-11-21",49.1589,49.516,48.6273,48.9685,5571500.0],["2016-11-22",49.1193,49.8176,48.5955,49.7303,4002100.0],["2016-11-23",49.4287,49.762,49.2383,49.5319,2315900.0],["2016-11-25",49.4446,49.9524,49.4208,49.8652,1265700.0],["2016-11-28",49.9762,50.2937,49.6192,49.635,3656200.0],["2016-11-29",49.5954,49.881,49.2779,49.3176,2710100.0],["2016-11-30",49.6509,49.889,49.3652,49.7303,3991500.0],["2016-12-01",49.643,49.6985,47.9052,49.3414,7290900.0],["2016-12-02",48.8256,49.4763,48.3654,48.3971,6028000.0],["2016-12-05",48.905,49.1907,48.3019,48.5003,3640000.0],["2016-12-06",48.9605,49.8255,48.6828,49.5716,4268500.0],["2016-12-07",49.6033,49.8334,49.1272,49.7382,4313000.0],["2016-12-08",49.7541,49.7858,42.8504,43.3821,21682200.0],["2016-12-09",46.1911,46.3022,43.8026,43.9137,16817700.0],["2016-12-12",44.3581,44.7707,44.0645,44.5406,8353300.0],["2016-12-13",45.8023,46.2229,45.0802,45.9055,7900900.0],["2016-12-14",45.9213,46.9371,45.1199,45.7944,7086100.0],["2016-12-15",45.6436,45.8261,44.4533,44.5882,5977000.0],["2016-12-16",45.104,45.6912,44.985,45.2389,7032000.0],["2016-12-19",45.1023,45.2389,43.8325,43.9611,6257700.0],["2016-12-20",44.1941,44.3066,43.2619,43.6074,6465700.0],["2016-12-21",43.8003,44.0173,43.2378,43.8164,3981900.0],["2016-12-22",43.8003,43.8084,43.3905,43.5753,2924000.0],["2016-12-23",43.4226,43.8566,43.3985,43.5994,1905500.0],["2016-12-27",43.6476,43.8646,43.4226,43.5512,2125300.0],["2016-12-28",43.4789,43.6637,43.2458,43.294,1819700.0],["2016-12-29",43.3422,43.5753,43.069,43.4467,1608500.0],["2016-12-30",43.7039,43.7119,42.6511,42.9243,3336400.0],["2017-01-03",43.0931,43.1895,42.2251,42.86,6503200.0],["2017-01-04",43.1574,44.2022,43.0127,44.1861,5336700.0],["2017-01-05",44.3468,44.821,44.2182,44.2665,3978400.0],["2017-01-06",44.0816,44.7085,43.8646,44.5799,3248300.0],["2017-01-09",45.1103,45.263,44.6442,44.7728,4363000.0],["2017-01-10",45.0058,46.1792,44.7165,45.4961,5579200.0],["2017-01-11",45.5523,45.5845,44.3227,44.7567,3669700.0],["2017-01-12",44.7969,44.9898,44.0897,44.5719,2608100.0],["2017-01-13",44.5236,44.8451,44.3227,44.4272,2033900.0],["2017-01-17",44.2745,45.6006,44.2584,44.9978,4807900.0],["2017-01-18",45.2469,45.3353,44.6522,45.038,2761700.0],["2017-01-19",45.0862,45.3434,44.7567,44.8773,2023700.0],["2017-01-20",44.8853,45.1746,44.6442,44.7969,2193400.0],["2017-01-23",44.8612,45.3273,44.4513,44.5799,3423000.0],["2017-01-24",44.7808,45.046,44.4915,44.9737,3941800.0],["2017-01-25",45.3595,45.6086,45.046,45.5282,5757200.0],["2017-01-26",43.9691,44.5156,41.7108,42.1206,17091800.0],["2017-01-27",42.3939,43.2217,42.3537,42.852,8064300.0],["2017-01-30",42.5948,42.9967,42.3055,42.4341,4023400.0],["2017-01-31",42.3698,42.6189,42.0081,42.2573,3394400.0],["2017-02-01",41.9438,42.0001,41.3652,41.5902,5836300.0],["2017-02-02",41.5983,41.751,41.4295,41.542,3946000.0],["2017-02-03",41.7108,41.9921,41.5581,41.6384,3640300.0],["2017-02-06",41.9278,42.1528,41.6545,41.7751,2458500.0],["2017-02-07",41.7429,41.7992,41.3973,41.7429,2848800.0],["2017-02-08",41.6384,42.0885,41.4938,41.9036,2913100.0],["2017-02-09",41.9037,42.8199,41.9037,42.5386,5184900.0],["2017-02-10",42.8118,42.844,42.3135,42.3859,2378400.0],["2017-02-13",42.4743,42.8761,42.3135,42.7234,2893000.0],["2017-02-14",43.2378,43.6074,42.418,42.643,3362700.0],["2017-02-15",42.6752,42.7877,42.3778,42.5948,2811200.0],["2017-02-16",42.6752,42.6752,41.8956,42.201,4684300.0],["2017-02-17",41.9117,42.1287,41.6706,41.8152,3045000.0],["2017-02-21",41.9438,42.0322,41.6545,41.8233,2277700.0],["2017-02-22",41.8233,41.9599,41.542,41.767,2108600.0],["2017-02-23",41.8554,42.0805,41.55,41.6063,2412700.0],["2017-02-24",41.3973,41.9519,41.2687,41.9278,2432300.0],["2017-02-27",41.9278,42.5787,41.7108,42.5225,3463400.0],["2017-02-28",42.5225,42.9163,42.4341,42.5546,3081900.0],["2017-03-01",43.9209,44.4674,43.7441,44.17,7705900.0],["2017-03-02",44.1218,44.1218,42.8439,43.1252,5064400.0],["2017-03-03",43.0208,43.3262,42.6591,43.2699,3150500.0],["2017-03-06",43.1654,43.8164,43.1413,43.6476,2974500.0],["2017-03-07",43.5994,43.6878,43.2779,43.6396,3265100.0],["2017-03-08",43.6155,43.8968,43.3583,43.3824,2267600.0],["2017-03-09",43.3583,43.5592,42.9002,43.1976,2444800.0],["2017-03-10",43.3744,43.7601,43.3583,43.5673,2581600.0],["2017-03-13",43.7119,44.5558,43.7039,44.3388,3961700.0],["2017-03-14",44.3308,45.0621,44.2022,44.6522,3706100.0],["2017-03-15",44.7647,45.2309,44.4513,45.0862,3603300.0],["2017-03-16",45.0139,45.6006,44.3549,45.4238,5761500.0],["2017-03-17",45.5363,46.2114,45.3434,45.9461,5484100.0],["2017-03-20",46.1953,46.5489,45.914,46.0988,5675500.0],["2017-03-21",46.1151,46.807,45.4232,45.5209,4341300.0],["2017-03-22",45.3744,45.7895,45.2848,45.472,2998700.0],["2017-03-23",45.4232,45.6756,45.179,45.2523,2609800.0],["2017-03-24",45.5616,45.5616,44.9592,45.2767,1999500.0],["2017-03-27",44.7964,46.3593,44.5359,46.0988,3301600.0],["2017-03-28",46.1151,46.7663,46.0337,46.343,2985600.0],["2017-03-29",46.1721,46.6768,46.1558,46.6035,2836000.0],["2017-03-30",46.6442,46.8396,46.4,46.4245,2469600.0],["2017-03-31",46.2047,46.5791,46.0663,46.457,1973100.0],["2017-04-03",47.1978,47.6048,46.2617,46.5466,6519600.0],["2017-04-04",46.3756,46.4489,45.9035,46.1314,2888800.0],["2017-04-05",46.3675,46.6687,45.6674,45.7244,3583500.0],["2017-04-06",45.7488,46.4407,45.7,46.1395,2761500.0],["2017-04-07",46.0419,46.3186,45.6186,45.7488,3132100.0],["2017-04-10",45.7976,45.8139,44.9185,45.2278,4896100.0],["2017-04-11",45.3418,45.8221,45.1139,45.7081,2868200.0],["2017-04-12",45.7976,46.1802,45.6837,46.0012,2674800.0],["2017-04-13",45.993,46.3512,45.3581,45.5046,2513500.0],["2017-04-17",45.5372,46.2128,45.3418,45.9442,3024800.0],["2017-04-18",45.7162,46.4407,45.643,46.2942,3170800.0],["2017-04-19",46.2616,46.3023,45.8465,46.1477,2637500.0],["2017-04-20",46.4814,47.1652,46.2779,47.0268,3622300.0],["2017-04-21",47.0269,47.0269,46.3675,46.7094,2722200.0],["2017-04-24",47.0838,47.2141,46.5547,46.9292,2942000.0],["2017-04-25",47.1245,47.8816,47.0757,47.5967,3674000.0],["2017-04-26",48.5165,48.5165,47.8083,48.2398,7849500.0],["2017-04-27",47.0024,48.72,46.6524,48.1909,7873300.0],["2017-04-28",48.2805,48.4351,47.7351,48.02,4141400.0],["2017-05-01",48.256,48.72,47.9142,48.3456,3437100.0],["2017-05-02",48.4107,48.6305,48.1665,48.1828,2684600.0],["2017-05-03",48.2072,48.3212,47.849,48.2805,2237300.0],["2017-05-04",48.427,48.4677,47.613,47.6211,2609500.0],["2017-05-05",47.5315,47.9793,47.1245,47.8246,4270000.0],["2017-05-08",47.1408,47.1897,46.2454,46.5628,4730200.0],["2017-05-09",46.7908,47.4583,46.6687,47.2466,3084700.0],["2017-05-10",47.2059,47.6455,47.0757,47.4827,2842700.0],["2017-05-11",47.4176,47.4583,46.7012,46.7745,3400300.0],["2017-05-12",47.2955,48.1421,47.2873,47.7432,4192000.0],["2017-05-15",47.7432,47.7839,47.3199,47.4583,2662300.0],["2017-05-16",47.4176,47.8002,47.0675,47.2955,3220800.0],["2017-05-17",46.9129,46.9373,46.1965,46.2698,4702900.0],["2017-05-18",45.9605,46.7745,45.8546,46.2779,3643600.0],["2017-05-19",46.4082,46.9861,46.0256,46.2128,3950100.0],["2017-05-22",46.7908,47.1978,46.6035,46.9699,4428600.0],["2017-05-23",47.1327,47.6699,46.7012,46.8315,2673400.0],["2017-05-24",46.7826,47.0106,46.7094,46.8315,1749600.0],["2017-05-25",46.8071,47.2955,46.6524,47.1734,2303200.0],["2017-05-26",47.2466,47.613,47.0675,47.2304,1740900.0],["2017-05-30",47.2466,47.9874,47.2466,47.7839,3143100.0],["2017-05-31",47.9548,48.4107,47.385,48.1339,4644500.0],["2017-06-01",48.484,50.7633,48.4758,50.5109,9716000.0],["2017-06-02",50.4702,51.0889,50.169,50.9179,4715600.0],["2017-06-05",50.8528,51.097,50.4702,50.804,3044300.0],["2017-06-06",50.7226,52.2285,50.4946,51.8215,5598700.0],["2017-06-07",51.8215,52.0739,51.3738,51.9843,3272400.0],["2017-06-08",51.9355,52.6762,51.7401,52.6111,3905300.0],["2017-06-09",52.546,52.8228,50.8854,51.8459,4220200.0],["2017-06-12",51.8378,52.2122,51.1866,52.0576,2793700.0],["2017-06-13",52.3913,53.1565,52.3913,52.8065,3174200.0],["2017-06-14",52.6193,53.3926,52.546,53.1077,3874200.0],["2017-06-15",52.5867,52.8879,52.3669,52.7251,2251200.0],["2017-06-16",52.8879,53.01,52.5297,52.9042,3131900.0],["2017-06-19",53.3438,53.9054,53.1728,53.824,4092400.0],["2017-06-20",53.5771,53.6677,52.9433,53.1902,2969400.0],["2017-06-21",53.0009,53.2561,52.9104,53.1491,1832900.0],["2017-06-22",53.1655,53.2479,52.8116,52.9598,1583900.0],["2017-06-23",52.9268,53.4866,52.4906,53.4783,2254000.0],["2017-06-26",53.4866,53.75,52.8775,53.0832,2568700.0],["2017-06-27",53.1985,53.5853,52.7457,52.7951,2054700.0],["2017-06-28",53.075,53.5853,52.8363,53.4619,1897300.0],["2017-06-29",53.3796,53.4207,51.758,52.2766,2751600.0],["2017-06-30",52.3506,52.9598,52.1284,52.5894,2483500.0],["2017-07-03",52.1037,52.2354,51.1324,51.5522,2667100.0],["2017-07-05",51.5769,51.9062,51.2477,51.6675,2316100.0],["2017-07-06",51.2394,51.4864,50.5809,50.6632,3215700.0],["2017-07-07",50.8361,51.0254,50.4492,50.8443,5525900.0],["2017-07-10",50.8361,51.4864,50.6632,51.1736,3038100.0],["2017-07-11",51.2477,51.4452,50.6797,50.9431,2100300.0],["2017-07-12",51.0913,51.6016,51.0913,51.2641,1733700.0],["2017-07-13",51.5769,51.5769,50.6879,51.1736,2514900.0],["2017-07-14",49.5356,50.4657,49.1405,50.2682,5870600.0],["2017-07-17",50.2105,50.4328,49.7002,50.3258,2807900.0],["2017-07-18",50.7373,51.7004,50.4575,51.4205,2907700.0],["2017-07-19",51.544,51.5851,50.6385,50.9678,2166800.0],["2017-07-20",51.1571,51.3382,50.8279,51.1654,2067600.0],["2017-07-21",51.2394,51.6675,51.2394,51.33,1761000.0],["2017-07-24",51.5028,52.2025,51.4205,51.6181,2577300.0],["2017-07-25",51.8321,51.8568,50.9513,51.544,4178700.0],["2017-07-26",51.0337,51.6428,50.7456,50.7456,5064400.0],["2017-07-27",50.5892,51.7745,50.1282,51.2559,4247300.0],["2017-07-28",51.1901,51.7169,49.3874,50.441,2928600.0],["2017-07-31",50.7456,51.5605,50.7126,50.7126,4122200.0],["2017-08-01",51.116,51.3464,50.2764,50.3999,3092400.0],["2017-08-02",50.5727,50.6962,49.3956,49.8319,3664800.0],["2017-08-03",49.8319,50.2846,49.6508,50.0294,2124400.0],["2017-08-04",49.9965,50.6962,49.692,50.1858,1898200.0],["2017-08-07",50.3916,50.8114,50.1529,50.2682,2437800.0],["2017-08-08",50.3669,50.8279,50.013,50.2105,3351500.0],["2017-08-09",49.8895,50.1365,49.692,50.0294,3295500.0],["2017-08-10",49.8895,50.3669,49.4697,49.5191,4397600.0],["2017-08-11",49.4039,49.692,48.9676,49.1075,3053500.0],["2017-08-14",49.4944,50.1282,49.4039,50.0377,3118800.0],["2017-08-15",50.227,51.009,50.1282,50.9184,2895600.0],["2017-08-16",51.0501,51.2394,50.4492,50.655,2091800.0],["2017-08-17",50.6221,50.8855,49.4121,49.478,2876400.0],["2017-08-18",49.3463,49.7249,48.696,49.3956,2830200.0],["2017-08-21",49.585,49.8154,49.231,49.5932,2077800.0],["2017-08-22",49.7167,50.3587,49.7084,49.8566,2103200.0],["2017-08-23",49.2557,49.659,49.017,49.2969,1894300.0],["2017-08-24",49.338,49.6426,49.1569,49.585,1527100.0],["2017-08-25",49.2639,49.7249,49.0499,49.4862,1542300.0],["2017-08-28",49.7578,49.8154,49.2639,49.6179,2313100.0],["2017-08-29",49.3792,50.0788,49.3216,49.9718,1548300.0],["2017-08-30",50.1282,50.1941,49.692,49.8484,1297400.0],["2017-08-31",50.0871,51.2559,49.9471,51.2065,2837500.0],["2017-09-01",51.8568,52.0214,51.3053,51.7498,2591400.0],["2017-09-05",51.4781,52.0626,50.9267,51.5769,2193300.0],["2017-09-06",51.7415,52.3342,51.6675,52.0708,2634900.0],["2017-09-07",52.2354,52.5729,52.0708,52.1778,2250900.0],["2017-09-08",52.2519,52.326,51.7745,51.9556,1956500.0],["2017-09-11",52.1119,53.0009,52.1037,52.9104,3002600.0],["2017-09-12",52.8857,53.2314,52.4083,53.075,2152600.0],["2017-09-13",53.0585,53.3055,52.6058,53.0421,2236300.0],["2017-09-14",52.9433,52.9927,52.507,52.754,3079300.0],["2017-09-15",52.5647,52.5976,52.0214,52.0626,2957800.0],["2017-09-18",52.2519,52.7046,52.186,52.3753,2339800.0],["2017-09-19",52.6552,53.4289,52.5564,53.1162,2990600.0],["2017-09-20",53.2244,53.316,52.4085,52.9746,2742600.0],["2017-09-21",52.9746,53.241,52.6499,52.9663,2045100.0],["2017-09-22",52.8664,53.291,52.7498,52.9247,1344400.0],["2017-09-25",52.55,52.8331,51.859,51.8757,2174900.0],["2017-09-26",52.3419,52.7165,51.9839,52.5916,1378500.0],["2017-09-27",52.8414,53.5407,52.6916,53.4159,2428500.0],["2017-09-28",53.316,53.3659,52.8581,52.9829,2645700.0],["2017-09-29",53.4075,53.8155,53.1578,53.4159,2271100.0],["2017-10-02",52.5334,54.4316,52.3003,54.0902,4541400.0],["2017-10-03",54.1152,54.4898,53.674,54.0236,2170900.0],["2017-10-04",54.0236,54.4482,53.6656,54.1651,2359800.0],["2017-10-05",54.1568,54.8562,53.9487,54.1485,2233000.0],["2017-10-06",53.3409,53.7739,52.8414,53.4991,2792600.0],["2017-10-09",53.0828,53.2327,52.4584,52.9996,2969600.0],["2017-10-10",53.3992,53.6407,52.6749,52.7498,2743300.0],["2017-10-11",52.8081,53.1411,52.625,52.7165,1946800.0],["2017-10-12",52.5334,52.8248,51.2263,51.3512,5107200.0],["2017-10-13",51.4428,51.9839,50.7184,51.6259,4231500.0],["2017-10-16",51.9339,52.6916,51.8174,52.2836,3144100.0],["2017-10-17",52.1171,52.217,51.6759,51.8757,1901000.0],["2017-10-18",51.884,52.0588,51.501,51.526,2000200.0],["2017-10-19",51.193,51.9839,50.9599,51.9007,2307800.0],["2017-10-20",52.192,52.2919,51.8507,52.192,2128600.0],["2017-10-23",52.1254,52.9913,52.0755,52.5584,3120000.0],["2017-10-24",52.7415,52.8497,52.2919,52.575,2883200.0],["2017-10-25",52.625,53.5407,52.0755,52.3752,3776900.0],["2017-10-26",53.2827,53.4492,50.6851,52.1005,5236100.0],["2017-10-27",52.1005,52.1171,50.6602,51.4095,4075900.0],["2017-10-30",51.3179,51.501,50.6851,51.168,2225700.0],["2017-10-31",52.267,53.0745,51.6842,52.7665,3876700.0],["2017-11-01",54.1152,54.1152,53.4242,53.5907,4626400.0],["2017-11-02",53.5741,54.2567,53.4492,54.032,3066400.0],["2017-11-03",53.7739,54.8895,53.624,54.8478,3493300.0],["2017-11-06",54.8395,56.0967,54.7812,55.4056,3201600.0],["2017-11-07",56.3381,56.9542,56.0051,56.0634,3422000.0],["2017-11-08",56.0717,56.5962,55.7886,56.5296,3387900.0],["2017-11-09",56.0883,56.5712,55.6554,56.13,2952600.0],["2017-11-10",56.1383,56.4796,56.0051,56.1133,1877700.0],["2017-11-13",55.9468,56.3797,55.6887,55.9884,3620500.0],["2017-11-14",55.747,56.1466,55.2142,56.0051,2364700.0],["2017-11-15",55.5472,55.5722,53.6989,55.1559,2033500.0],["2017-11-16",55.3973,55.9468,55.3557,55.5139,2511400.0],["2017-11-17",55.5305,55.8136,55.2308,55.364,1573000.0],["2017-11-20",55.6554,56.1633,55.6221,55.8469,2067000.0],["2017-11-21",55.9135,56.5046,55.9135,56.438,2538400.0],["2017-11-22",56.2465,56.5296,56.105,56.3631,1887000.0],["2017-11-24",56.3547,56.5629,56.1716,56.3214,749200.0],["2017-11-27",56.2465,56.5462,56.1549,56.413,1424600.0],["2017-11-28",56.3381,56.9792,56.1966,56.9126,4138500.0],["2017-11-29",57.0208,57.0291,55.7969,56.2465,2866700.0],["2017-11-30",56.1965,57.7034,55.9052,57.6868,3992000.0],["2017-12-01",58.0198,58.6609,57.0208,58.1447,3352700.0],["2017-12-04",58.4278,58.5443,57.8283,58.0948,2702900.0],["2017-12-05",57.8616,58.4777,57.462,57.8117,1894200.0],["2017-12-06",57.6036,57.7035,56.796,57.2372,2797300.0],["2017-12-07",57.3954,58.0365,57.2206,57.9449,1829100.0],["2017-12-08",58.2613,58.9772,58.2113,58.5776,2842100.0],["2017-12-11",59.2187,59.4601,58.7358,59.1687,3152900.0],["2017-12-12",59.1105,59.1105,58.2862,58.3445,2105600.0],["2017-12-13",58.9106,59.0605,58.4444,58.9689,3622700.0],["2017-12-14",59.0189,59.2769,58.6858,58.7358,2265100.0],["2017-12-15",58.8274,58.9439,58.3612,58.6942,2190600.0],["2017-12-18",58.9606,59.61,58.486,59.2104,3475900.0],["2017-12-19",59.4684,60.1095,59.4268,59.918,3382100.0],["2017-12-20",59.8003,59.8676,59.2956,59.5143,3554800.0],["2017-12-21",59.5816,59.6909,59.0433,59.1274,3277900.0],["2017-12-22",58.976,58.976,58.4798,58.6564,2196500.0],["2017-12-26",58.5471,59.1442,58.4546,58.9844,945900.0],["2017-12-27",59.0349,59.6909,58.9592,59.5816,1681300.0],["2017-12-28",59.3881,59.59,58.7994,58.8583,1331300.0],["2017-12-29",58.8583,58.8751,58.4209,58.4461,1863400.0],["2018-01-02",58.034,58.7573,57.6135,58.1181,2908200.0],["2018-01-03",58.1349,58.219,56.8397,57.4621,4645900.0],["2018-01-04",57.7565,57.9331,57.1425,57.3191,3495400.0],["2018-01-05",57.7901,58.0004,56.7724,57.1257,4004900.0],["2018-01-08",57.2602,57.7481,56.8397,57.1929,2874900.0],["2018-01-09",58.034,58.6564,57.7817,58.4714,2972400.0],["2018-01-10",58.1265,58.9508,57.9751,58.9087,2933300.0],["2018-01-11",59.0854,59.4638,58.5639,59.405,2901800.0],["2018-01-12",59.4722,59.918,59.2872,59.733,2914800.0],["2018-01-16",61.5329,62.2226,60.6077,61.1208,4980600.0],["2018-01-17",61.3899,62.3739,61.2974,61.8273,4289000.0],["2018-01-18",61.8441,62.4496,61.4488,62.0123,3654200.0],["2018-01-19",62.088,63.0804,62.0543,62.6683,3396000.0],["2018-01-22",63.6019,64.9981,63.2066,64.8467,6841400.0],["2018-01-23",65.099,66.0831,64.8972,65.3177,4591800.0],["2018-01-24",65.4523,66.0747,64.956,65.1327,6287700.0],["2018-01-25",64.8383,65.1831,62.8281,63.3832,7026800.0],["2018-01-26",63.7617,63.9888,62.6767,63.501,7810300.0],["2018-01-29",63.3075,67.1512,63.1898,66.47,8797300.0],["2018-01-30",65.9401,66.941,65.5196,65.9233,6925800.0],["2018-01-31",66.4111,66.6298,64.8803,65.2,4886100.0],["2018-02-01",65.3009,66.6803,64.9308,65.7803,4567500.0],["2018-02-02",64.5187,64.7794,63.1646,63.2319,3755100.0],["2018-02-05",62.8197,63.4926,60.5068,60.8769,6098500.0],["2018-02-06",59.8003,62.5758,59.3377,62.3319,5975900.0],["2018-02-07",62.4581,62.8534,61.5665,61.76,3779300.0],["2018-02-08",62.3235,62.4328,59.6068,59.7077,4681300.0],["2018-02-09",60.0526,60.2376,57.3023,59.7161,6199900.0],["2018-02-12",60.4311,61.0535,59.6573,60.1703,2813800.0],["2018-02-13",60.2208,61.6086,60.2208,61.5245,4221700.0],["2018-02-14",61.1208,62.9206,61.0703,62.6179,2756200.0],["2018-02-15",63.3243,63.6776,62.559,62.9459,2280700.0],["2018-02-16",63.0048,63.7617,62.7608,63.0973,1840500.0],["2018-02-20",62.5085,63.3075,62.3655,63.1141,2336200.0],["2018-02-21",63.2655,64.0645,63.0889,63.1309,1993400.0],["2018-02-22",63.1141,63.4001,60.9609,61.3562,4257900.0],["2018-02-23",61.7516,62.5169,61.6927,62.5169,1801800.0],["2018-02-26",62.7188,62.9543,62.1973,62.1973,2100200.0],["2018-02-27",62.4076,62.5085,61.4151,61.4319,2631800.0],["2018-02-28",61.6422,62.0375,61.2385,61.2385,2410000.0],["2018-03-01",60.9778,61.2553,59.3797,59.59,2900400.0],["2018-03-02",58.8751,60.246,58.2527,60.1451,3074700.0],["2018-03-05",59.8676,60.4058,58.8162,60.1956,1873700.0],["2018-03-06",60.5825,61.3394,60.4563,61.0955,2462600.0],["2018-03-07",60.347,61.7011,60.2881,61.4319,2308200.0],["2018-03-08",62.744,64.8888,62.4749,64.443,5754500.0],["2018-03-09",64.4346,64.771,63.1646,64.3168,3062300.0],["2018-03-12",64.4262,64.7626,63.4589,63.6103,3269900.0],["2018-03-13",63.8122,64.0477,61.7684,62.1216,3147700.0],["2018-03-14",62.2394,62.702,61.6002,62.1553,3332300.0],["2018-03-15",62.3992,63.3412,62.1721,62.887,1975700.0],["2018-03-16",62.887,63.2234,62.6515,63.1225,2079100.0],["2018-03-19",62.8702,63.3159,62.6178,63.1225,2524100.0],["2018-03-20",62.9963,63.4926,62.8954,63.2066,1753000.0],["2018-03-21",62.8923,63.47,61.7879,62.2891,2889400.0],["2018-03-22",61.7964,61.8643,60.5985,60.607,3250900.0],["2018-03-23",60.6155,60.7854,58.8824,58.8909,3926200.0],["2018-03-26",59.9783,60.3521,59.4176,59.8509,5961500.0],["2018-03-27",60.7684,62.1447,60.3181,60.8788,4180900.0],["2018-03-28",60.8958,61.0487,59.7744,60.1312,3150600.0],["2018-03-29",60.539,61.3716,60.1822,61.0827,6249700.0],["2018-04-02",61.7624,62.5355,59.5195,59.9613,2704200.0],["2018-04-03",60.488,60.488,59.5195,60.2756,1972600.0],["2018-04-04",59.0438,59.5875,58.1603,59.5026,5175800.0],["2018-04-05",60.0718,61.0827,59.7744,60.4116,4065500.0],["2018-04-06",59.664,60.1057,58.2962,58.8059,2292400.0],["2018-04-09",59.2222,60.1737,59.0098,59.3666,2494800.0],["2018-04-10",60.4116,61.0912,60.2162,60.6664,3267100.0],["2018-04-11",60.2162,61.0063,60.1143,60.1907,1763500.0],["2018-04-12",60.5135,61.8473,60.3521,61.482,4233500.0],["2018-04-13",62.2296,62.2296,60.7684,61.0148,2234000.0],["2018-04-16",61.3886,62.2381,60.9043,61.9748,1934500.0],["2018-04-17",62.6204,63.1132,62.3061,62.442,2547300.0],["2018-04-18",62.5949,64.2091,62.5949,63.2236,3372400.0],["2018-04-19",63.7163,63.7163,62.7224,62.7309,3040600.0],["2018-04-20",62.8413,63.2831,62.5779,62.7733,2758600.0],["2018-04-23",62.7818,63.6994,62.5949,63.2406,2380700.0],["2018-04-24",63.6994,63.7164,62.2636,62.6884,2125900.0],["2018-04-25",62.3741,62.8243,61.1422,61.4565,4083100.0],["2018-04-26",62.3571,63.2916,61.6349,62.1107,4937400.0],["2018-04-27",62.3486,62.3486,61.3206,61.4481,2282800.0],["2018-04-30",61.9747,62.7393,61.8813,62.2976,2653800.0],["2018-05-01",62.7733,63.7248,62.5355,63.5974,3493500.0],["2018-05-02",63.5294,64.311,63.3425,63.9287,3853900.0],["2018-05-03",63.7163,64.294,62.8498,64.0222,2737600.0],["2018-05-04",63.8013,65.373,63.6739,64.8887,2435400.0],["2018-05-07",65.2031,65.6448,64.7103,65.3135,2886300.0],["2018-05-08",65.3135,65.8317,64.8632,65.1096,2907000.0],["2018-05-09",65.2285,66.231,65.1266,66.1715,2052400.0],["2018-05-10",66.3075,67.6413,66.1121,67.1145,2682900.0],["2018-05-11",66.9701,66.9701,66.197,66.3839,2554400.0],["2018-05-14",66.384,66.8087,65.0077,65.8317,4299100.0],["2018-05-15",65.7977,66.35,65.1266,66.1631,2353800.0],["2018-05-16",65.9677,66.8597,65.9337,66.5708,1819100.0],["2018-05-17",66.6898,67.31,65.7468,66.316,2301200.0],["2018-05-18",66.316,66.5963,66.1206,66.1885,2433500.0],["2018-05-21",67.0891,67.7602,67.0126,67.3354,2723100.0],["2018-05-22",67.3609,67.5563,66.9531,67.1145,1724500.0],["2018-05-23",66.7238,67.3694,66.333,67.3694,1823600.0],["2018-05-24",67.4204,67.8112,67.0211,67.3779,1549400.0],["2018-05-25",67.208,67.6243,67.1315,67.4119,1533200.0],["2018-05-29",66.9616,67.9896,66.8682,67.6073,2057900.0],["2018-05-30",68.0406,68.4483,67.7262,68.185,2245700.0],["2018-05-31",68.3039,68.7117,67.8877,68.4823,4598100.0],["2018-06-01",67.5308,68.3634,67.0381,68.3634,4074100.0],["2018-06-04",68.4314,68.4314,67.3184,67.8112,4313200.0],["2018-06-05",67.5393,68.185,66.7747,66.8597,5680400.0],["2018-06-06",66.4944,67.1061,65.5174,67.0296,5893600.0],["2018-06-07",67.14,67.259,65.5939,65.9931,3975400.0],["2018-06-08",66.231,66.8597,65.9846,66.265,3659600.0],["2018-06-11",66.5453,67.4799,66.4859,67.225,4188900.0],["2018-06-12",67.4459,68.7287,67.4204,68.2104,4659600.0],["2018-06-13",67.9811,68.3719,67.3439,68.236,3561200.0],["2018-06-14",68.4144,68.8136,68.066,68.4738,3424800.0],["2018-06-15",67.9981,68.3719,67.4968,68.2784,4950100.0],["2018-06-18",67.5988,69.1959,67.5393,69.043,2589700.0],["2018-06-19",67.9283,68.9744,67.7826,68.0312,6788600.0],["2018-06-20",68.6229,69.446,68.3828,68.6143,4141000.0],["2018-06-21",68.5971,68.64,67.8683,68.0827,4388000.0],["2018-06-22",68.5971,68.7601,68.2027,68.4257,3110000.0],["2018-06-25",67.9798,68.0141,64.7986,65.0472,5401400.0],["2018-06-26",65.1501,66.5478,64.8157,66.222,4320200.0],["2018-06-27",66.5392,66.7879,65.0987,65.1073,3044100.0],["2018-06-28",65.1244,65.4588,64.6185,64.8415,3055100.0],["2018-06-29",65.9476,66.1534,65.253,65.476,3899200.0],["2018-07-02",62.4234,62.7235,60.0825,61.1115,9066100.0],["2018-07-03",60.9057,61.7632,60.537,60.8371,2532700.0],["2018-07-05",61.223,62.0718,60.7171,61.9261,3638800.0],["2018-07-06",61.8832,62.1319,61.4888,62.0547,3287100.0],["2018-07-09",63.238,63.5295,62.2005,62.8693,4075100.0],["2018-07-10",62.9808,63.2466,62.0376,63.1351,3487200.0],["2018-07-11",61.9261,62.6378,61.4116,61.9947,4176600.0],["2018-07-12",62.3805,62.9036,62.1662,62.7492,2948300.0],["2018-07-13",62.8007,63.2637,62.432,63.2208,1971500.0],["2018-07-16",63.1351,63.8382,62.9036,63.521,3475400.0],["2018-07-17",63.238,64.104,63.0065,63.8725,2679800.0],["2018-07-18",63.8125,64.1726,63.2037,64.0269,2717800.0],["2018-07-19",63.8811,64.2841,63.3923,63.4952,4403700.0],["2018-07-20",63.6667,63.6839,63.0836,63.3237,3114200.0],["2018-07-23",63.2208,63.7268,62.492,63.3323,4004500.0],["2018-07-24",64.0612,65.253,63.3838,63.8811,3925100.0],["2018-07-25",64.3956,64.9272,64.1383,64.4127,3544600.0],["2018-07-26",62.1662,62.5863,60.2283,61.1372,7859200.0],["2018-07-27",60.8628,62.089,60.4512,61.3344,4228700.0],["2018-07-30",61.3001,61.3087,60.1083,60.2454,3161800.0],["2018-07-31",60.4341,61.9432,60.4341,61.6517,3767900.0],["2018-08-01",61.5831,61.8232,58.8478,59.1736,5459400.0],["2018-08-02",58.0761,58.8649,57.6902,58.6849,7001300.0],["2018-08-03",58.7363,59.105,58.3762,58.8649,4341400.0],["2018-08-06",58.8649,59.5337,58.5391,59.3365,3015900.0],["2018-08-07",59.6624,59.7824,59.1307,59.1908,2621000.0],["2018-08-08",59.2936,59.7052,58.7363,58.8735,2152900.0],["2018-08-09",59.045,59.4737,58.7106,58.7535,2265000.0],["2018-08-10",58.5219,58.7106,57.7588,58.1789,4125600.0],["2018-08-13",58.0246,58.3076,57.4844,57.5273,3357100.0],["2018-08-14",57.4501,57.5702,56.6527,57.21,5588900.0],["2018-08-15",56.6955,56.6955,54.8949,55.2722,5858500.0],["2018-08-16",55.7352,56.5755,55.5808,55.8295,3369100.0],["2018-08-17",55.8381,56.5498,55.598,56.4726,2662600.0],["2018-08-20",56.807,57.4415,56.1382,56.2754,3151700.0],["2018-08-21",56.4126,56.9356,56.1896,56.8156,4662100.0],["2018-08-22",56.7556,56.7727,56.2154,56.284,1971600.0],["2018-08-23",56.3183,56.6698,56.0096,56.1725,2062200.0],["2018-08-24",56.2668,56.4897,56.1468,56.1982,1571300.0],["2018-08-27",56.6184,57.9046,56.5927,57.21,3265800.0],["2018-08-28",57.4501,57.4501,56.5498,56.7641,2949700.0],["2018-08-29",56.9271,57.3043,56.4726,56.7813,4214600.0],["2018-08-30",56.807,56.9013,56.2497,56.344,4605100.0],["2018-08-31",56.2325,56.4897,55.7866,56.0953,3416900.0],["2018-09-04",56.001,56.0953,55.135,55.3064,3337700.0],["2018-09-05",55.0235,55.0578,54.0631,54.1146,8560000.0],["2018-09-06",53.8145,53.8745,51.9366,52.3739,10044900.0],["2018-09-07",51.748,52.4854,51.2335,51.9795,7472300.0],["2018-09-10",52.0995,52.6912,52.0481,52.4768,5747700.0],["2018-09-11",51.6794,51.9623,50.6847,51.8766,6141900.0],["2018-09-12",51.3793,52.6998,51.2935,52.5111,6287900.0],["2018-09-13",52.9398,53.4629,52.3653,52.5197,3753500.0],["2018-09-14",53.3857,53.763,52.2625,52.6569,4549300.0],["2018-09-17",52.5883,52.9827,52.3825,52.5025,3887500.0],["2018-09-18",52.6414,52.7803,51.947,52.4418,3881600.0],["2018-09-19",52.7282,53.0842,52.5893,52.9105,5247600.0],["2018-09-20",53.2578,53.5095,52.8411,52.9279,5494300.0],["2018-09-21",53.2578,53.6484,52.8585,52.9105,4294200.0],["2018-09-24",52.4765,52.6154,51.947,52.4852,3784200.0],["2018-09-25",52.5199,52.8845,52.3376,52.6588,3237800.0],["2018-09-26",52.6067,52.8671,51.8601,51.9296,3083000.0],["2018-09-27",51.6084,52.1119,51.2525,51.8775,2676300.0],["2018-09-28",51.756,52.0077,51.2611,51.5042,5002000.0],["2018-10-01",51.2351,52.1987,50.8966,51.8688,6229400.0],["2018-10-02",51.5824,52.0685,51.3219,51.3914,3341600.0],["2018-10-03",52.2508,53.362,52.1293,52.7977,6531100.0],["2018-10-04",52.5459,53.0147,51.348,51.5216,3771800.0],["2018-10-05",51.374,51.9035,50.1413,50.9573,4778100.0],["2018-10-08",50.3149,51.2785,50.0111,50.6188,3510700.0],["2018-10-09",50.5493,50.7229,50.1413,50.5927,4086900.0],["2018-10-10",50.4885,50.5667,48.8044,48.8999,6780700.0],["2018-10-11",48.5961,49.1517,47.7888,48.1707,7758500.0],["2018-10-12",49.1777,49.5423,48.3009,48.7437,5193800.0],["2018-10-15",48.4138,48.8652,48.2489,48.4572,4002800.0],["2018-10-16",49.4816,49.8722,48.6916,49.7159,4428700.0],["2018-10-17",49.6465,50.4278,49.2559,49.7941,2941400.0],["2018-10-18",49.742,50.0719,48.5527,48.6482,5580700.0],["2018-10-19",48.4312,49.0909,48.0058,48.3183,7139200.0],["2018-10-22",48.6742,48.7263,47.5717,47.6499,4811900.0],["2018-10-23",46.4866,46.8686,45.6706,46.3304,5928600.0],["2018-10-24",46.4432,46.6255,45.0369,45.1411,7276400.0],["2018-10-25",45.2713,47.346,45.2279,47.103,9833200.0],["2018-10-26",46.4606,46.5908,44.898,45.4796,4746000.0],["2018-10-29",45.931,45.9744,43.4135,44.0386,7298900.0],["2018-10-30",43.6479,44.2903,42.7798,44.1775,6268800.0],["2018-10-31",45.0716,45.523,43.7348,44.299,5829700.0],["2018-11-01",44.5334,49.8722,44.3945,49.5336,12596800.0],["2018-11-02",49.9764,50.2542,48.1707,48.8305,7360000.0],["2018-11-05",48.5006,48.8305,47.4415,47.8495,4870900.0],["2018-11-06",47.6759,48.2228,47.1203,48.1013,4833000.0],["2018-11-07",48.5267,49.3774,47.9798,49.1083,5417900.0],["2018-11-08",46.6516,47.1985,45.8356,46.6255,8911400.0],["2018-11-09",46.4866,46.721,45.0195,45.2192,4708000.0],["2018-11-12",45.1237,45.5491,44.1167,44.273,4297900.0],["2018-11-13",44.8199,46.0092,44.5681,44.7504,7316500.0],["2018-11-14",45.1758,46.0178,45.0803,45.5578,5650100.0],["2018-11-15",45.8008,46.8686,45.3407,46.6429,5811300.0],["2018-11-16",46.2001,47.0769,45.8442,46.7123,5931300.0],["2018-11-19",46.7731,46.9207,43.5872,43.7955,5102800.0],["2018-11-20",42.884,44.0212,42.2243,43.6913,6720400.0],["2018-11-21",44.4813,45.905,44.2903,45.1063,3606800.0],["2018-11-23",44.7591,44.8633,43.9605,44.0473,1502800.0],["2018-11-26",45.115,47.4589,45.0803,47.2592,6796200.0],["2018-11-27",46.7297,47.2419,45.9224,46.9728,5064700.0],["2018-11-28",47.6151,48.0666,46.2696,47.8756,4227900.0],["2018-11-29",47.537,47.8669,46.504,47.2853,3813600.0],["2018-11-30",47.0596,47.8582,46.6863,47.6933,4988700.0],["2018-12-03",50.4712,51.4,50.0805,50.6448,9973200.0],["2018-12-04",50.176,50.3063,47.8756,48.2402,5183700.0],["2018-12-06",46.9814,48.3704,45.8356,48.3444,5472300.0],["2018-12-07",47.8669,48.7871,46.1133,46.3043,6664500.0],["2018-12-10",46.7644,47.5631,45.7748,46.4085,3868100.0],["2018-12-11",47.6412,49.0301,46.9294,47.0856,4943700.0],["2018-12-12",47.945,48.8913,47.4415,48.1187,4707100.0],["2018-12-13",48.7871,49.0388,47.3895,47.8322,4999500.0],["2018-12-14",47.129,48.6569,46.9988,47.6065,4810800.0],["2018-12-17",47.2104,47.8177,45.679,46.3039,4086900.0],["2018-12-18",46.6559,47.3512,45.7846,46.6119,5689900.0],["2018-12-19",46.8672,47.0256,44.57,45.0805,8284200.0],["2018-12-20",44.5084,45.4501,43.4698,44.306,5337600.0],["2018-12-21",44.35,44.9044,42.4049,42.6953,6817200.0],["2018-12-24",42.1496,43.4346,41.7096,42.6337,2384600.0],["2018-12-26",42.8801,45.3709,42.2641,45.2829,3844800.0],["2018-12-27",44.5348,45.0893,43.2058,45.0101,3074400.0],["2018-12-28",45.0629,45.767,44.3236,44.7812,3072100.0],["2018-12-31",45.1773,45.9342,44.8692,45.811,4322000.0],["2019-01-02",44.8605,48.161,44.79,47.6681,4282700.0],["2019-01-03",47.1048,47.4216,45.8198,45.9606,4240600.0],["2019-01-04",47.2192,48.7154,47.0872,48.557,4072000.0],["2019-01-07",48.6186,49.3403,47.5977,48.8211,3223900.0],["2019-01-08",49.3227,49.93,48.733,49.798,3856700.0],["2019-01-09",50.062,50.7309,49.8948,50.0972,4145500.0],["2019-01-10",49.6924,50.6077,49.2963,49.93,3087200.0],["2019-01-11",49.71,50.2117,48.8739,50.1325,2288600.0],["2019-01-14",49.3755,49.3755,48.4778,49.1203,2868600.0],["2019-01-15",49.4812,50.0356,49.1379,49.8156,4092300.0],["2019-01-16",50.0092,50.951,49.8244,49.974,2595200.0],["2019-01-17",49.578,50.5373,49.2699,50.2117,3944800.0],["2019-01-18",50.6957,51.2326,49.7012,50.7838,8034100.0],["2019-01-22",50.5901,50.6077,49.1291,50.2117,6412700.0],["2019-01-23",50.4757,50.7485,49.974,50.4229,6251300.0],["2019-01-24",48.9619,50.731,48.6274,49.6132,7920500.0],["2019-01-25",50.0796,50.6077,49.6044,50.1237,4404800.0],["2019-01-28",49.6308,50.5109,49.1203,49.5164,2881400.0],["2019-01-29",49.5516,50.0444,49.4019,49.5252,2070300.0],["2019-01-30",50.1501,52.0511,49.8508,51.9367,5517300.0],["2019-01-31",52.4032,52.5,51.127,51.3646,5201600.0],["2019-02-01",51.347,52.7552,51.347,52.7112,3816700.0],["2019-02-04",52.632,52.7729,51.7783,52.0159,1738300.0],["2019-02-05",52.0247,52.544,51.9367,52.5,2307700.0],["2019-02-06",52.588,53.873,52.588,53.565,3979100.0],["2019-02-07",53.1513,53.4242,51.9719,52.324,3765000.0],["2019-02-08",51.9631,52.6232,51.4175,51.9367,2328600.0],["2019-02-11",52.3856,52.7641,51.6815,52.456,2631500.0],["2019-02-12",52.8081,53.7674,52.676,52.9225,2796500.0],["2019-02-13",53.3537,53.653,52.8257,53.1337,2177500.0],["2019-02-14",52.3064,52.632,50.5725,52.2536,5207300.0],["2019-02-15",52.368,53.1601,51.7343,53.0809,2742700.0],["2019-02-19",53.3097,54.4275,53.3097,53.8202,4914800.0],["2019-02-20",53.8466,54.4187,53.0985,53.9962,4959100.0],["2019-02-21",53.961,54.4099,53.4858,54.1371,2575200.0],["2019-02-22",54.3835,54.7708,53.785,54.2251,2137000.0],["2019-02-25",54.6123,54.7004,53.7234,53.7498,3367800.0],["2019-02-26",53.6882,55.0612,53.609,54.3747,3733800.0],["2019-02-27",54.3747,54.5683,53.6618,54.0667,3242000.0],["2019-02-28",53.829,54.6123,53.6002,54.0667,3968300.0],["2019-03-01",54.5507,54.5507,53.0105,53.1601,3619700.0],["2019-03-04",53.2041,53.3802,52.1216,52.5088,3908100.0],["2019-03-05",52.7201,52.8961,52.3856,52.4648,2045500.0],["2019-03-06",52.8081,54.5947,52.8081,53.3889,4859400.0],["2019-03-07",53.1425,53.1953,52.1216,52.7993,3781300.0],["2019-03-08",52.0159,53.1073,51.9631,53.0193,2459100.0],["2019-03-11",53.1161,53.3449,52.7112,52.9401,2383700.0],["2019-03-12",53.1601,53.1689,51.9543,52.0687,3351000.0],["2019-03-13",52.3328,52.6848,52.0247,52.2272,2254600.0],["2019-03-14",52.2536,52.2976,51.2942,52.2976,3396600.0],["2019-03-15",52.7553,53.3714,52.3416,52.5968,2941200.0],["2019-03-18",52.8345,53.0017,52.2008,52.8785,3512000.0],["2019-03-19",53.2173,53.4312,52.611,52.8696,4210100.0],["2019-03-20",52.8072,53.1281,52.2276,52.7269,2548500.0],["2019-03-21",52.7804,54.6081,52.5129,54.5635,3915300.0],["2019-03-22",54.0643,54.2158,52.8874,53.1103,4109300.0],["2019-03-25",52.9855,53.4045,52.2098,52.8517,3531000.0],["2019-03-26",52.9141,53.8235,52.9141,53.5828,3041200.0],["2019-03-27",53.5828,53.7076,52.504,52.6288,2736600.0],["2019-03-28",52.6288,53.9394,52.6288,53.7879,3817100.0],["2019-03-29",53.9305,54.4922,53.4312,54.3495,4571800.0],["2019-04-01",55.678,56.5963,55.5264,56.4804,4117000.0],["2019-04-02",56.5517,57.9336,56.2397,57.8177,5870500.0],["2019-04-03",57.9514,58.8876,57.0956,57.2115,4425500.0],["2019-04-04",57.3541,58.5577,57.0688,58.4953,4354000.0],["2019-04-05",58.6023,58.8163,58.3081,58.7717,2779500.0],["2019-04-08",59.1194,59.262,58.4864,58.8787,2183000.0],["2019-04-09",58.4151,58.5221,58.0139,58.424,2711700.0],["2019-04-10",58.7806,59.0213,58.4507,58.7093,1773400.0],["2019-04-11",58.8519,59.0302,58.522,58.9143,2558400.0],["2019-04-12",59.2888,59.8594,59.1818,59.6187,2631400.0],["2019-04-15",59.904,60.0288,58.8519,59.3155,2574200.0],["2019-04-16",59.5562,60.8133,59.4671,60.7688,2776300.0],["2019-04-17",60.8223,60.8401,60.1982,60.5459,6536900.0],["2019-04-18",61.5534,62.0526,59.5652,60.8223,7743900.0],["2019-04-22",60.4122,60.6083,59.3066,59.583,4830100.0],["2019-04-23",59.3066,60.2963,59.1818,59.797,3575800.0],["2019-04-24",59.6276,59.9129,59.2621,59.7702,3889800.0],["2019-04-25",59.6811,60.1001,59.4314,59.8594,2778000.0],["2019-04-26",60.1893,60.9828,59.7792,60.5013,2354900.0],["2019-04-29",60.9471,61.0362,60.3676,60.6885,2574400.0],["2019-04-30",60.0645,60.3052,59.5563,59.7792,3381600.0],["2019-05-01",60.4478,61.1165,60.2428,60.5102,2402900.0],["2019-05-02",60.1982,60.8223,59.5206,60.1179,1717400.0],["2019-05-03",60.537,61.0452,60.323,61.0184,1801300.0],["2019-05-06",59.4671,59.7613,58.5934,59.3512,4015500.0],["2019-05-07",58.9054,59.3958,55.9544,57.4611,9768200.0],["2019-05-08",57.6483,58.8074,57.1134,58.2368,3085100.0],["2019-05-09",57.4076,58.2368,56.4358,57.8445,4101700.0],["2019-05-10",57.265,58.629,56.7479,58.3705,2697300.0],["2019-05-13",56.7478,56.7835,54.7062,55.3748,5494400.0],["2019-05-14",55.7315,56.5517,55.2144,55.9187,2951700.0],["2019-05-15",55.5442,56.4893,55.045,56.1238,1863800.0],["2019-05-16",56.6409,56.9172,56.1862,56.525,2336600.0],["2019-05-17",55.8206,56.0881,53.7254,53.77,6115200.0],["2019-05-20",53.1816,53.3064,51.1845,52.7982,10406600.0],["2019-05-21",53.137,53.4847,52.2276,52.3168,6494700.0],["2019-05-22",52.1206,52.7358,51.8175,52.2365,4724300.0],["2019-05-23",51.4966,51.5946,50.1057,50.7922,6210800.0],["2019-05-24",51.1667,51.7997,50.4891,51.2023,3831900.0],["2019-05-28",51.3807,52.0315,50.498,50.6763,5587100.0],["2019-05-29",50.0879,50.926,49.972,50.5158,6489000.0],["2019-05-30",50.605,50.8635,49.2498,49.5173,4286500.0],["2019-05-31",49.0002,49.5708,48.3939,49.0358,6388500.0],["2019-06-03",48.5901,48.6346,46.8337,47.1992,6238700.0],["2019-06-04",47.7431,49.7134,47.6718,49.5886,7773700.0],["2019-06-05",49.6778,49.6778,47.431,49.0983,7353600.0],["2019-06-06",49.2498,49.4014,48.2958,48.6971,2432500.0],["2019-06-07",49.1339,50.712,49.0804,49.9987,4350700.0],["2019-06-10",50.712,52.4773,50.6407,51.8264,9808300.0],["2019-06-11",52.4238,53.0568,52.0672,52.3257,3880200.0],["2019-06-12",51.8532,52.1474,50.6228,50.8546,4447900.0],["2019-06-13",51.3093,51.6303,50.9081,51.1043,5654500.0],["2019-06-14",51.1043,51.3717,50.6763,51.0686,2058500.0],["2019-06-17",51.2915,51.5233,50.6228,50.8725,2938900.0],["2019-06-18",51.3786,53.9904,51.3153,53.7554,6488800.0],["2019-06-19",53.7735,53.7735,52.689,53.3036,3386600.0],["2019-06-20",53.9633,54.4875,53.412,53.7103,4085200.0],["2019-06-21",53.3488,53.9362,52.9692,53.5295,3810900.0],["2019-06-24",53.4934,53.7193,52.9782,53.0957,3580900.0],["2019-06-25",53.1228,53.1319,51.722,51.8756,3299200.0],["2019-06-26",52.3727,53.2041,52.0925,53.0324,4219800.0],["2019-06-27",53.1047,53.3126,52.6438,53.1228,3627800.0],["2019-06-28",53.4391,53.5656,53.0324,53.403,3969200.0],["2019-07-01",56.2227,56.7198,55.6624,56.0058,6062500.0],["2019-07-02",55.6714,56.2589,55.4455,56.1504,3682100.0],["2019-07-03",56.3221,56.4306,55.6624,56.2317,1303800.0],["2019-07-05",55.7979,56.051,55.2466,55.8883,2300600.0],["2019-07-08",55.4907,56.1594,55.337,56.051,1768600.0],["2019-07-09",55.8251,57.2078,55.7708,56.8463,3757100.0],["2019-07-10",57.0993,57.1536,55.7347,56.2589,3413400.0],["2019-07-11",56.4848,57.4337,56.3312,56.5752,2573500.0],["2019-07-12",56.6294,57.1897,56.539,57.1445,2052100.0],["2019-07-15",57.2982,57.8314,57.1536,57.8043,2459400.0],["2019-07-16",57.976,58.6628,57.7772,58.5002,3041300.0],["2019-07-17",58.5544,58.5634,57.6868,58.0121,2005100.0],["2019-07-18",57.7952,58.2923,57.2349,58.1387,2622400.0],["2019-07-19",58.3375,58.455,57.6958,57.7681,3545400.0],["2019-07-22",58.0573,58.1929,57.5874,57.8314,3053600.0],["2019-07-23",58.1929,59.0786,57.8043,58.943,4122600.0],["2019-07-24",58.7442,59.1147,57.6145,58.6809,4054500.0],["2019-07-25",57.2078,57.7952,55.7527,56.6203,8474900.0],["2019-07-26",57.027,57.741,56.6023,57.0813,4191400.0],["2019-07-29",56.9367,57.1265,55.9877,56.3583,4087800.0],["2019-07-30",55.9245,55.9968,55.2557,55.4907,2749400.0],["2019-07-31",55.3009,55.3189,53.9272,54.6231,4696600.0],["2019-08-01",54.6502,55.5087,52.3094,53.1409,5115700.0],["2019-08-02",52.4902,53.0234,51.0351,51.4057,5599000.0],["2019-08-05",49.1824,50.1223,48.7758,49.2819,5657000.0],["2019-08-06",49.9054,50.276,48.7848,49.2457,3649200.0],["2019-08-07",48.351,49.1192,47.4563,48.7938,4138200.0],["2019-08-08",49.3722,50.285,49.2638,50.0049,4331400.0],["2019-08-09",49.553,49.7066,48.2696,48.7757,2963400.0],["2019-08-12",47.9262,48.0979,47.1851,47.2394,4726600.0],["2019-08-13",47.2574,49.806,47.0857,48.4594,6696300.0],["2019-08-14",47.3207,47.6461,46.7061,46.8056,3600500.0],["2019-08-15",46.9321,47.3026,46.2452,46.4621,2400200.0],["2019-08-16",46.905,47.6189,46.661,47.3568,2769900.0],["2019-08-19",48.7938,49.5982,46.2452,49.4084,3936300.0],["2019-08-20",48.7486,50.1946,48.7396,49.806,6162600.0],["2019-08-21",50.1856,50.2941,49.3451,49.8241,2325300.0],["2019-08-22",50.05,50.2489,48.7396,49.1734,2661100.0],["2019-08-23",48.6854,49.0378,47.4563,47.9985,4605900.0],["2019-08-26",48.6673,48.8932,47.9804,48.5046,2233100.0],["2019-08-27",48.9384,49.4897,48.7034,49.0649,4024600.0],["2019-08-28",48.9475,49.4536,48.5498,49.2547,1929200.0],["2019-08-29",49.8422,50.3664,49.7699,49.8331,2454200.0],["2019-08-30",50.2037,50.6465,49.9777,50.1314,2182600.0],["2019-09-03",49.1915,49.327,48.1973,49.0559,4031600.0],["2019-09-04",50.3392,50.5742,49.4174,49.7699,3923800.0],["2019-09-05",50.3754,51.1346,50.0952,50.7279,6456600.0],["2019-09-06",50.5652,51.3243,50.3483,50.7821,5781500.0],["2019-09-09",51.7853,52.6258,51.4689,52.4902,3629700.0],["2019-09-10",52.5806,53.4482,52.0202,53.3307,4292400.0],["2019-09-11",53.7193,53.9723,52.4811,53.5928,3114900.0],["2019-09-12",53.7826,54.6411,53.412,54.361,3687700.0],["2019-09-13",54.6321,55.0117,53.6018,53.6289,2484800.0],["2019-09-16",53.3668,54.0085,53.2493,53.9,3266200.0],["2019-09-17",53.1676,54.1656,52.3985,54.1198,5347800.0],["2019-09-18",53.9275,54.0191,52.8288,53.4514,2629000.0],["2019-09-19",53.6528,53.9641,52.5084,52.719,3807300.0],["2019-09-20",52.783,52.9845,51.5195,51.5745,4804300.0],["2019-09-23",51.135,51.9224,50.9519,51.4463,4803500.0],["2019-09-24",51.959,52.2795,50.8695,50.9702,3653100.0],["2019-09-25",50.8329,52.3344,50.311,52.2612,3562200.0],["2019-09-26",51.4463,51.8949,50.5948,51.1625,3148400.0],["2019-09-27",53.6071,54.248,52.0231,52.2886,16478200.0],["2019-09-30",52.4992,53.1859,52.4168,52.8838,5858700.0],["2019-10-01",53.1035,53.7261,52.133,52.3802,6662800.0],["2019-10-02",52.1147,52.545,51.5928,51.7301,67798200.0],["2019-10-03",51.6844,52.1238,50.5399,51.2266,7851700.0],["2019-10-04",51.1716,51.3181,50.3659,51.2723,4357800.0],["2019-10-07",50.8695,51.0068,50.1553,50.311,5310100.0],["2019-10-08",49.7159,50.0913,48.8735,48.9559,5058500.0],["2019-10-09",49.2764,49.6884,49.139,49.5968,3560600.0],["2019-10-10",49.5694,50.8786,49.4778,50.1645,5338700.0],["2019-10-11",51.1075,53.3141,51.0434,52.719,7467300.0],["2019-10-14",52.3527,52.6274,52.1147,52.1971,2318500.0],["2019-10-15",52.2062,52.783,51.9041,52.4717,3521800.0],["2019-10-16",52.3893,53.1035,52.3527,52.5633,2534800.0],["2019-10-17",52.7373,52.8929,52.5084,52.5084,1501900.0],["2019-10-18",52.3344,52.8746,52.2154,52.6091,2284300.0],["2019-10-21",53.1035,53.4697,52.7739,53.076,3658800.0],["2019-10-22",53.3873,54.0374,53.1493,53.6712,4021600.0],["2019-10-23",53.5704,54.2846,53.2683,54.2205,3650000.0],["2019-10-24",54.6233,56.6193,54.4769,55.9967,7310600.0],["2019-10-25",55.5206,56.4179,55.4016,56.0517,3004700.0],["2019-10-28",56.2897,57.48,56.2897,57.132,2964200.0],["2019-10-29",56.9214,57.013,56.2073,56.7658,2730200.0],["2019-10-30",56.7658,57.3151,56.4545,57.2602,2231700.0],["2019-10-31",57.013,57.2602,56.2531,56.6193,2629400.0],["2019-11-01",57.0771,57.7455,56.7017,57.7271,2930700.0],["2019-11-04",58.3498,58.7801,58.0385,58.6427,3692700.0],["2019-11-05",58.7984,59.2928,58.2673,58.3497,4310300.0],["2019-11-06",58.3498,58.3864,57.4159,57.8187,2613900.0],["2019-11-07",58.5146,58.9174,58.2674,58.423,2336400.0],["2019-11-08",58.3681,58.6702,57.9286,58.6702,2215000.0],["2019-11-11",57.7638,57.9835,57.2327,57.8096,3325700.0],["2019-11-12",57.8004,57.9835,56.9581,57.2053,2511400.0],["2019-11-13",56.9672,57.2694,56.7658,56.9123,2517000.0],["2019-11-14",56.9398,57.1778,56.72,57.1229,1611800.0],["2019-11-15",57.4067,57.5807,56.9764,57.3792,2377300.0],["2019-11-18",57.3151,57.3151,56.4545,56.894,3805800.0],["2019-11-19",57.132,57.2511,56.0883,56.6834,2341000.0],["2019-11-20",56.2622,56.7017,55.4291,55.5664,2994700.0],["2019-11-21",55.722,55.896,55.2185,55.2551,2968700.0],["2019-11-22",55.484,56.2622,55.4291,56.1249,2289900.0],["2019-11-25",56.4454,58.1025,56.308,58.0568,3025600.0],["2019-11-26",58.1758,58.2857,57.3792,57.6631,2684900.0],["2019-11-27",57.6997,58.3681,57.6997,58.0659,1532600.0],["2019-11-29",57.6448,57.7729,57.2877,57.4525,1407400.0],["2019-12-02",57.4067,57.8828,57.2511,57.3976,2074600.0],["2019-12-03",56.3904,56.7841,55.9784,56.7017,3114600.0],["2019-12-04",56.8299,57.7546,56.7841,57.3976,2285700.0],["2019-12-05",57.6081,58.13,57.1961,57.9286,2934500.0],["2019-12-06",58.4322,59.0731,58.3864,58.7343,2983200.0],["2019-12-09",58.6885,59.0639,58.4779,58.7526,2846100.0],["2019-12-10",58.6427,59.1829,58.2765,58.7343,2342600.0],["2019-12-11",58.9449,60.0436,58.7343,59.9154,3450200.0],["2019-12-12",60.7119,63.3488,60.3457,62.9002,6772200.0],["2019-12-13",62.7171,63.8524,62.7171,63.2115,5350700.0],["2019-12-16",63.7948,64.23,62.9892,63.0541,3394600.0],["2019-12-17",63.3503,63.4244,62.767,63.1559,4262900.0],["2019-12-18",64.4244,64.7207,63.2948,63.8596,5833200.0],["2019-12-19",63.8596,64.3503,63.6281,64.054,2779400.0],["2019-12-20",64.517,64.517,63.3596,63.4522,4474300.0],["2019-12-23",63.5448,64.554,63.5448,64.2763,4064200.0],["2019-12-24",64.2485,64.4337,63.8966,64.1559,630400.0],["2019-12-26",64.3689,64.7763,64.1744,64.7577,1463200.0],["2019-12-27",64.8689,65.1281,64.1929,64.5726,3001800.0],["2019-12-30",64.7022,64.7948,64.0263,64.1651,1703500.0],["2019-12-31",63.98,64.1466,63.7855,63.9244,1846900.0],["2020-01-02",64.7022,65.6836,64.6189,65.554,5299600.0],["2020-01-03",64.4614,64.9522,64.2485,64.554,2822400.0],["2020-01-06",64.0541,64.9244,63.9244,64.8966,2922500.0],["2020-01-07",64.3966,64.9985,64.3503,64.9614,2262800.0],["2020-01-08",64.8133,66.017,64.7114,65.554,3455300.0],["2020-01-09",66.2114,66.4059,65.767,66.2207,3011300.0],["2020-01-10",66.4058,66.6095,65.517,65.6559,2217100.0],["2020-01-13",65.9614,67.0355,65.7855,66.8132,2563000.0],["2020-01-14",67.0447,68.0447,66.8781,67.9243,3693000.0],["2020-01-15",68.0539,68.0817,67.0355,67.378,2602600.0],["2020-01-16",67.6928,67.9706,67.4151,67.9613,3605300.0],["2020-01-17",68.0632,68.7854,68.0632,68.5724,3296000.0],["2020-01-21",64.3689,66.054,63.7485,64.8689,10307100.0],["2020-01-22",65.3688,65.4892,64.0633,64.304,4340000.0],["2020-01-23",62.6652,64.4892,62.4707,64.304,7292600.0],["2020-01-24",64.1281,64.1281,62.0078,62.8226,5362700.0],["2020-01-27",58.0727,59.5634,56.5542,58.5819,12594300.0],["2020-01-28",59.4153,59.8041,58.4523,59.6375,4731500.0],["2020-01-29",60.1838,60.5264,59.1653,59.906,5874900.0],["2020-01-30",58.8597,61.4245,58.8042,61.2948,8015300.0],["2020-01-31",60.7393,60.7486,59.7023,60.4708,6778700.0],["2020-02-03",61.2115,62.5541,61.0449,61.6282,6054900.0],["2020-02-04",62.0819,63.9615,61.9059,62.8133,5983500.0],["2020-02-05",63.9429,64.2299,62.4892,62.8596,5040700.0],["2020-02-06",63.3318,64.4429,63.267,64.3226,5556800.0],["2020-02-07",62.6837,62.9615,61.5819,61.8504,6581900.0],["2020-02-10",61.193,63.193,61.193,63.1096,3569300.0],["2020-02-11",63.5448,64.3874,62.8781,63.7485,3078800.0],["2020-02-12",64.73,66.091,64.4985,65.8596,5839000.0],["2020-02-13",65.1929,65.3225,64.0448,64.1744,3572200.0],["2020-02-14",63.8874,64.0725,62.9429,63.0263,3813700.0],["2020-02-18",63.1837,63.7485,62.1837,63.1096,3797800.0],["2020-02-19",63.3689,64.7485,63.2022,63.98,3183600.0],["2020-02-20",63.4059,63.4522,61.7671,62.443,4068400.0],["2020-02-21",61.8504,62.0171,60.7023,60.7393,5222700.0],["2020-02-24",57.8135,58.7394,57.5727,57.6005,5799300.0],["2020-02-25",58.369,58.582,55.1006,55.7024,6769600.0],["2020-02-26",56.0728,56.7209,54.1098,54.7765,7137400.0],["2020-02-27",53.4432,56.4894,52.1099,54.1006,8874500.0],["2020-02-28",52.6099,54.4432,52.4247,53.9895,6556700.0],["2020-03-02",54.5358,54.5358,52.4062,53.9432,6246600.0],["2020-03-03",54.258,55.1098,51.3692,51.758,6564400.0],["2020-03-04",52.5636,53.5543,51.3599,53.008,6957900.0],["2020-03-05",51.4803,52.508,50.5266,50.8692,7765200.0],["2020-03-06",49.0729,51.934,48.647,50.7951,10002600.0],["2020-03-09",47.2304,48.9248,45.3693,45.9804,6998200.0],["2020-03-10",47.9804,49.5451,45.9063,49.4248,6690500.0],["2020-03-11",47.9433,47.9433,44.6471,45.0267,9930800.0],["2020-03-12",39.2583,43.1379,36.1658,40.8787,13388200.0],["2020-03-13",44.4619,45.4619,39.6935,45.3786,12515900.0],["2020-03-16",37.5176,41.7583,36.2954,37.3973,12380000.0],["2020-03-17",38.4927,40.882,33.922,38.5872,12774700.0],["2020-03-18",34.6963,37.8694,31.4477,35.5841,14302400.0],["2020-03-19",34.7058,42.1852,31.9766,38.115,11399000.0],["2020-03-20",39.8054,44.3856,39.4654,40.9009,12859300.0],["2020-03-23",41.0898,42.8085,39.2955,41.0331,8152100.0],["2020-03-24",43.8662,45.16,41.7886,42.3458,8884100.0],["2020-03-25",44.244,48.7959,42.2797,44.7162,10707200.0],["2020-03-26",45.8778,49.9858,43.9229,45.67,10423600.0],["2020-03-27",43.0163,43.6301,39.6638,39.7582,11598500.0],["2020-03-30",39.4277,42.2419,38.9555,41.0709,7415000.0],["2020-03-31",41.0237,41.4864,39.4749,40.1076,5226500.0],["2020-04-01",38.0772,38.9083,37.4634,38.0583,7348900.0],["2020-04-02",37.6806,39.0121,37.4256,38.03,6400200.0],["2020-04-03",38.0111,38.2378,34.753,35.8107,8805500.0],["2020-04-06",38.3039,39.116,37.52,38.4361,7713800.0],["2020-04-07",41.2125,42.2608,39.8338,40.3248,8789800.0],["2020-04-08",41.307,44.8767,40.7781,43.9607,7634800.0],["2020-04-09",45.7172,47.1149,43.5829,45.1978,7266000.0],["2020-04-13",44.9428,44.9806,42.9785,43.904,4790700.0],["2020-04-14",44.9428,45.5661,43.5263,45.4528,5202000.0],["2020-04-15",43.4507,45.33,43.1107,44.4801,6095200.0],["2020-04-16",44.5462,44.9334,42.0719,43.3468,7540900.0],["2020-04-17",44.8578,45.5094,43.6396,44.3951,10000100.0],["2020-04-20",43.394,43.5357,40.6742,40.7309,11410300.0],["2020-04-21",40.7215,40.7215,38.1717,38.4266,15101300.0],["2020-04-22",39.3238,39.541,38.0678,38.7477,19818900.0],["2020-04-23",42.6574,43.904,41.4203,43.4035,19525700.0],["2020-04-24",43.4885,43.7907,40.882,41.3448,15670900.0],["2020-04-27",42.1947,45.7739,41.6092,43.8001,16024200.0],["2020-04-28",45.8494,47.2093,42.1003,43.989,17592900.0],["2020-04-29",45.925,47.0488,45.0089,46.1705,13085800.0],["2020-04-30",44.8106,46.5955,44.2534,45.3489,8066800.0],["2020-05-01",43.5263,43.9512,42.4969,43.073,5476300.0],["2020-05-04",41.5525,43.1863,41.0803,42.9219,4861700.0],["2020-05-05",44.0362,44.1496,42.7141,43.8096,5096100.0],["2020-05-06",44.3573,44.8012,43.6679,43.8568,5232300.0],["2020-05-07",44.5084,45.6606,44.0646,44.7351,5667300.0],["2020-05-08",45.9816,48.2198,45.3772,48.1065,7303500.0],["2020-05-11",47.5587,47.6815,45.7172,45.8022,5409000.0],["2020-05-12",46.0005,46.0761,43.3657,43.4035,6918000.0],["2020-05-13",43.4413,43.6207,41.5336,41.9492,6694500.0],["2020-05-14",40.6837,43.4885,40.0698,43.1391,8124300.0],["2020-05-15",42.563,43.3091,42.2419,42.2702,5007800.0],["2020-05-18",45.4339,45.9533,44.6595,45.6983,7804100.0],["2020-05-19",45.8022,46.9355,44.6878,45.5661,5936000.0],["2020-05-20",46.9355,47.5587,46.0761,47.3793,6946200.0],["2020-05-21",47.5776,47.6721,45.6322,45.8683,6378500.0],["2020-05-22",45.0089,45.33,43.9135,44.2912,6455700.0],["2020-05-26",47.1904,47.5304,46.1327,47.1527,6800900.0],["2020-05-27",49.0225,49.2964,46.5105,48.097,6734900.0],["2020-05-28",48.1631,48.2387,45.6417,45.8494,5374000.0],["2020-05-29",45.0278,45.9722,44.1779,45.2734,7897200.0],["2020-06-01",45.8211,46.9921,44.9712,46.3027,6797000.0],["2020-06-02",46.3783,46.5199,44.669,45.1317,9112100.0],["2020-06-03",46.0572,49.2681,45.9816,48.9092,11830500.0],["2020-06-04",50.8641,50.9207,46.3311,49.438,18911800.0],["2020-06-05",52.885,52.9039,49.5325,50.0236,11569300.0],["2020-06-08",51.7046,52.63,50.6469,52.545,7497600.0],["2020-06-09",51.7329,51.7423,50.0897,50.6752,4806900.0],["2020-06-10",50.0613,50.6469,48.8053,48.8903,5501000.0],["2020-06-11",45.7833,47.5587,45.4906,46.3594,8932700.0],["2020-06-12",48.4937,48.5031,45.8966,47.096,5830800.0],["2020-06-15",45.2356,46.9071,45.0939,46.3311,5154800.0],["2020-06-16",48.4276,48.522,45.0939,46.6521,8029900.0],["2020-06-17",46.4538,46.8032,45.5756,46.18,4128500.0],["2020-06-18",45.6983,46.4633,45.2922,45.5189,5573400.0],["2020-06-19",46.3594,46.4161,44.4329,44.5651,8858200.0],["2020-06-22",44.1779,44.2818,42.6008,43.7151,9069500.0],["2020-06-23",44.3856,44.3951,43.7718,44.2723,5939700.0],["2020-06-24",43.8096,44.074,41.7886,42.4402,7658100.0],["2020-06-25",41.5525,42.6386,40.6365,42.4875,10547700.0],["2020-06-26",42.2325,42.3458,40.6176,40.9198,8055000.0],["2020-06-29",41.0992,42.4402,40.4948,42.1664,7519300.0],["2020-06-30",41.3448,43.1768,41.2125,43.0069,5571300.0],["2020-07-01",43.1107,44.0457,42.3364,42.5347,3948800.0],["2020-07-02",43.5168,44.3573,43.0257,43.7624,4753300.0],["2020-07-06",44.9523,45.6794,43.1013,44.4518,7295000.0],["2020-07-07",43.6207,43.7718,42.478,42.5252,5096400.0],["2020-07-08",42.5063,43.3657,41.7225,43.073,3999400.0],["2020-07-09",43.0257,43.0919,41.2786,42.1947,3836200.0],["2020-07-10",42.0247,43.2335,41.7886,43.1768,3594700.0],["2020-07-13",43.9796,47.3132,42.7047,45.8305,11273000.0],["2020-07-14",45.1884,45.2356,43.9512,44.7539,6821300.0],["2020-07-15",46.3027,47.6437,45.9439,47.4549,6613800.0],["2020-07-16",46.6805,47.181,46.1894,46.9449,4030000.0],["2020-07-17",47.096,47.096,45.5944,45.9816,3258400.0],["2020-07-20",45.33,45.8683,43.9607,44.6501,4612200.0],["2020-07-21",45.2639,46.2555,44.9334,45.33,4817900.0],["2020-07-22",44.99,45.4056,44.0079,44.2345,7446000.0],["2020-07-23",42.9596,43.4224,41.7886,42.3836,10920800.0],["2020-07-24",41.7886,42.4497,41.3731,41.8925,5408200.0],["2020-07-27",41.4203,41.7508,40.3154,41.0614,6681000.0],["2020-07-28",40.7876,42.308,40.7498,41.7603,7858800.0],["2020-07-29",41.6942,42.6197,40.9576,41.8547,4649400.0],["2020-07-30",41.9397,43.2052,41.7792,42.9691,6033000.0],["2020-07-31",42.6291,42.6574,40.7404,41.2125,4674700.0],["2020-08-03",40.7781,42.053,40.2115,41.5525,4364200.0],["2020-08-04",41.5808,41.8075,40.9198,41.2975,4017900.0],["2020-08-05",41.7792,42.3647,40.5609,40.9292,5455000.0],["2020-08-06",40.7215,43.0824,40.3059,42.7047,9063200.0],["2020-08-07",42.2608,42.4591,41.0803,41.7414,5886300.0],["2020-08-10",43.8662,45.5756,43.7529,44.8767,10497100.0],["2020-08-11",46.7938,48.5503,46.6427,48.1631,18750400.0],["2020-08-12",48.5315,48.6542,45.8872,46.3405,5332500.0],["2020-08-13",45.7928,46.3783,45.3111,45.9155,4557600.0],["2020-08-14",45.415,46.0194,45.1411,45.6794,5896600.0],["2020-08-17",45.5189,45.6983,44.8673,45.0656,4361000.0],["2020-08-18",44.9806,45.4339,44.584,45.0373,3494800.0],["2020-08-19",45.4717,45.7833,44.5934,44.8295,3587300.0],["2020-08-20",44.3006,45.1317,44.0268,44.8201,2930200.0],["2020-08-21",45.4717,46.6238,45.1978,45.8211,6626300.0],["2020-08-24",46.01,47.1243,45.0656,47.0393,5074100.0],["2020-08-25",47.3888,47.9743,46.8694,47.181,3833100.0],["2020-08-26",47.2188,47.4076,46.3688,47.0866,3755800.0],["2020-08-27",47.1243,48.437,47.0393,47.7193,4932200.0],["2020-08-28",48.2954,50.0141,47.8515,49.2586,6978200.0],["2020-08-31",49.1642,49.202,47.8893,47.8893,5732300.0],["2020-09-01",47.9082,48.4653,46.8221,46.8882,7728000.0],["2020-09-02",46.9355,48.7676,46.841,48.4748,6872500.0],["2020-09-03",48.6448,49.3625,47.1432,47.8137,5820500.0],["2020-09-04",48.5409,49.5325,48.1254,49.0697,7735100.0],["2020-09-08",48.1915,49.5325,47.7854,48.7959,8702200.0],["2020-09-09",48.7959,48.9281,47.7004,48.012,4342000.0],["2020-09-10",48.4937,50.1463,48.0781,49.4097,5980600.0],["2020-09-11",50.0047,50.1841,48.4087,49.0225,5678100.0],["2020-09-14",49.2586,50.2313,49.2114,50.1463,4281800.0],["2020-09-15",50.288,50.5335,48.9281,48.9659,5173700.0],["2020-09-16",48.6731,48.8903,44.6029,46.9071,12557700.0],["2020-09-17",46.1233,46.5766,45.8683,46.3499,5451900.0],["2020-09-18",46.3405,46.9921,46.0194,46.2744,7615600.0],["2020-09-21",44.2723,44.584,42.6669,43.8568,6518400.0],["2020-09-22",43.9229,44.7445,43.3279,43.6774,4131800.0],["2020-09-23",43.9701,44.8484,42.4591,42.5347,4477700.0],["2020-09-24",42.3647,43.4129,41.6092,43.3563,6974700.0],["2020-09-25",43.1957,44.584,42.8841,44.3479,4663800.0],["2020-09-28",44.9239,45.4528,44.5745,44.9712,2843000.0],["2020-09-29",44.9239,45.0373,43.7529,44.1212,2503500.0],["2020-09-30",44.4895,45.0184,43.734,44.0646,3064000.0],["2020-10-01",43.8757,44.3195,43.3657,43.649,3379800.0],["2020-10-02",42.6763,44.0079,42.2797,43.5829,4278600.0],["2020-10-05",43.5829,43.7057,42.4497,43.649,7117100.0],["2020-10-06",44.0457,45.3772,43.7151,43.8379,4915600.0],["2020-10-07",44.3479,44.4801,43.5452,43.6113,3655400.0],["2020-10-08",43.819,44.0646,43.3752,43.5451,4378600.0],["2020-10-09",43.6113,43.7907,42.5913,43.1768,7820400.0],["2020-10-12",43.1107,43.904,43.073,43.6018,4964700.0],["2020-10-13",42.988,43.3279,41.6281,42.3175,5338000.0],["2020-10-14",42.4213,43.0635,42.3458,42.478,4071700.0],["2020-10-15",42.0247,43.2335,41.8925,43.1957,6623600.0],["2020-10-16",43.2618,43.6679,42.4969,42.8463,3107700.0],["2020-10-19",42.733,43.7057,42.3552,42.4591,8732300.0],["2020-10-20",42.5252,43.8946,42.3647,43.6301,4661900.0],["2020-10-21",43.3279,43.8851,43.1202,43.3846,4001600.0],["2020-10-22",46.4538,47.4549,45.5378,47.0393,13420800.0],["2020-10-23",47.0299,48.1443,46.8316,47.8609,6652300.0],["2020-10-26",47.1716,47.5304,46.0761,46.3972,5168900.0],["2020-10-27",47.0393,47.6437,45.3017,45.6039,6498500.0],["2020-10-28",44.3668,45.1978,43.8568,44.2534,5942800.0],["2020-10-29",44.1495,45.5944,44.0551,45.1789,4205500.0],["2020-10-30",44.5651,45.7078,44.3479,45.3867,5208900.0],["2020-11-02",46.0005,46.8882,45.5,46.4349,5287000.0],["2020-11-03",46.8788,47.351,46.1233,46.2933,4207500.0],["2020-11-04",46.18,48.267,45.755,47.1338,4409400.0],["2020-11-05",47.2377,49.863,47.1621,49.6741,8837100.0],["2020-11-06",49.3342,50.288,48.5598,50.033,5059500.0],["2020-11-09",56.6342,57.4936,52.7245,54.651,16292100.0],["2020-11-10",55.1043,56.0959,53.8955,55.3121,8732600.0],["2020-11-11",55.6332,55.6332,53.4611,53.7822,6309100.0],["2020-11-12",52.545,53.7916,52.0445,52.4695,5679500.0],["2020-11-13",52.6678,55.1043,52.2051,55.0382,5944100.0],["2020-11-16",56.6436,56.8514,54.906,55.1326,7886600.0],["2020-11-17",54.4244,55.0382,53.6405,54.3016,3541800.0],["2020-11-18",54.1788,55.1421,53.6405,54.141,2885000.0],["2020-11-19",54.1599,55.5104,53.6405,55.3026,3631900.0],["2020-11-20",54.8021,55.1043,52.7434,52.7906,7507200.0],["2020-11-23",52.9511,53.8294,51.8179,53.5366,5985000.0],["2020-11-24",54.6982,55.5859,54.1599,54.8493,5015700.0],["2020-11-25",54.6793,54.9626,53.225,53.395,6092300.0],["2020-11-27",53.4422,53.9899,53.31,53.4422,1816900.0],["2020-11-30",53.1211,53.2344,51.8462,52.6111,4883600.0],["2020-12-01",53.4422,54.1505,52.97,53.4705,3580100.0],["2020-12-02",53.3289,54.9343,53.0739,54.4055,4799400.0],["2020-12-03",55.3215,56.4264,54.8682,55.3971,5297900.0],["2020-12-04",55.8692,56.7758,55.5765,56.7664,4913500.0],["2020-12-07",56.5397,56.5681,55.2932,55.6615,3949500.0],["2020-12-08",55.0099,56.1903,54.9721,55.3215,2739300.0],["2020-12-09",55.4632,55.6237,54.1694,54.7643,3633100.0],["2020-12-10",53.8766,55.0288,53.8766,54.1127,3231300.0],["2020-12-11",54.1599,54.5849,53.1778,53.5933,3393100.0],["2020-12-14",54.3394,54.3394,53.1589,53.3855,4643500.0],["2020-12-15",54.0844,54.9343,53.1306,54.651,3841100.0],["2020-12-16",54.6321,54.6321,53.8388,54.4338,2814600.0],["2020-12-17",55.0949,55.161,53.6028,54.1505,3471800.0],["2020-12-18",54.1127,54.5566,53.31,54.2355,5737900.0],["2020-12-21",52.5828,54.2544,52.1484,53.7161,3325900.0],["2020-12-22",53.5083,53.6689,52.7717,53.1211,2704000.0],["2020-12-23",53.1589,54.4905,53.1589,54.0088,2071100.0],["2020-12-24",54.0372,54.2921,53.5555,53.8388,898100.0],["2020-12-28",54.821,55.7654,54.1694,55.6993,3956400.0],["2020-12-29",56.0487,56.3131,54.8399,54.8776,3076800.0],["2020-12-30",55.1515,56.0865,54.8965,55.4726,2179400.0],["2020-12-31",55.5859,56.5681,55.076,56.2848,3255500.0],["2021-01-04",56.4736,56.9364,54.1316,54.7266,10089600.0],["2021-01-05",54.5755,56.3698,54.5094,56.1337,2879200.0],["2021-01-06",55.7654,56.8986,54.7549,55.2837,4055100.0],["2021-01-07",55.246,55.6521,54.4244,54.9154,4685700.0],["2021-01-08",55.0382,56.4642,53.8388,54.6982,6859900.0],["2021-01-11",53.7161,53.8294,52.9417,53.2722,5148100.0],["2021-01-12",53.735,54.0655,52.6489,53.4705,5035100.0],["2021-01-13",53.1967,53.4044,51.0718,52.224,8334700.0],["2021-01-14",52.6961,53.0456,51.1096,52.5828,7756600.0],["2021-01-15",52.2901,52.63,50.3635,50.4674,9520100.0],["2021-01-19",50.9018,51.6668,49.4192,51.4212,8101400.0],["2021-01-20",51.5818,52.2806,51.0813,51.4024,5891400.0],["2021-01-21",51.2324,52.7717,51.119,52.2995,5026900.0],["2021-01-22",51.459,51.7046,50.543,51.1663,4991400.0],["2021-01-25",50.543,50.543,48.7487,50.033,9109100.0],["2021-01-26",50.033,50.6091,49.4758,49.5042,6812700.0],["2021-01-27",48.7203,49.0981,44.8578,46.3122,14922100.0],["2021-01-28",46.4444,47.8326,45.1506,46.3499,14898200.0],["2021-01-29",46.2838,46.5955,44.8012,45.415,11105300.0],["2021-02-01",46.2744,47.2093,45.8022,46.3405,8370900.0],["2021-02-02",46.9827,49.7591,46.671,49.2586,10098200.0],["2021-02-03",49.3625,51.3174,49.1359,50.8074,13358800.0],["2021-02-04",51.0624,51.2796,49.4475,50.0047,6613300.0],["2021-02-05",52.1295,53.4705,51.6762,52.4789,13006700.0],["2021-02-08",52.3656,52.4884,51.0246,52.224,8163600.0],["2021-02-09",52.1767,52.1767,51.1002,51.374,7426600.0],["2021-02-10",51.5629,53.1494,51.5062,52.4223,6111900.0],["2021-02-11",52.3656,52.715,51.5157,51.9406,4049900.0],["2021-02-12",51.4212,53.1495,51.204,52.9039,4995000.0],["2021-02-16",53.5083,54.481,52.7623,54.2638,7314800.0],["2021-02-17",53.9522,55.7181,53.4989,54.7643,5930100.0],["2021-02-18",54.481,55.3309,53.6311,55.0004,6577300.0],["2021-02-19",55.2082,57.2103,55.161,56.8325,8656000.0],["2021-02-22",57.7769,60.0245,57.4841,58.3057,11614700.0],["2021-02-23",60.6761,61.3277,57.4747,60.7989,15069400.0],["2021-02-24",60.9122,61.375,59.864,61.205,7553000.0],["2021-02-25",61.1294,61.5261,58.7024,59.0707,6352700.0],["2021-02-26",59.0329,59.9678,58.1074,59.1179,5717500.0],["2021-03-01",60.9028,60.9028,59.2501,59.5429,4359700.0],["2021-03-02",59.5806,61.5733,59.5429,61.3372,6506600.0],["2021-03-03",62.6027,63.0559,61.0444,62.1588,10040600.0],["2021-03-04",62.0927,62.461,57.7958,58.8818,10263500.0],["2021-03-05",59.269,59.6656,55.8409,58.9668,10438900.0],["2021-03-08",59.5145,60.8083,58.8063,59.7412,5308300.0],["2021-03-09",60.034,60.0528,58.4663,58.6646,6268000.0],["2021-03-10",58.7307,59.3445,58.098,58.5702,4994800.0],["2021-03-11",58.9857,60.7139,58.4379,59.6467,4634400.0],["2021-03-12",59.4201,60.0717,58.8724,58.9762,3901300.0],["2021-03-15",60.5345,62.5365,60.2511,62.5176,7511300.0],["2021-03-16",62.5743,62.9143,60.9028,61.3561,4153900.0],["2021-03-17",60.7706,62.3288,60.7706,62.2627,3344800.0],["2021-03-18",62.2343,62.5271,60.9878,61.1672,3274200.0],["2021-03-19",60.9878,61.4033,60.1567,60.1945,6630800.0],["2021-03-22",60.0434,60.3173,59.0518,59.3729,4208800.0],["2021-03-23",58.3624,59.014,55.7654,56.0487,8803400.0],["2021-03-24",56.3981,57.7769,55.822,55.8693,4988600.0],["2021-03-25",55.2176,57.418,54.5566,57.3425,4241100.0],["2021-03-26",57.6069,57.7674,56.0487,57.6069,3665000.0],["2021-03-29",57.248,57.6919,55.9542,56.3981,3392800.0],["2021-03-30",56.6153,58.2868,56.4548,57.8147,3613700.0],["2021-03-31",57.8336,57.9847,56.927,57.3803,4271500.0],["2021-04-01",57.8808,58.7685,57.5219,58.4096,3918400.0],["2021-04-05",59.2879,59.9489,59.0423,59.1179,3094700.0],["2021-04-06",59.3257,60.7517,59.1651,60.0717,4249600.0],["2021-04-07",60.0623,60.2228,58.3057,58.674,3937300.0],["2021-04-08",58.7968,59.269,58.3246,59.1179,2298100.0],["2021-04-09",58.5796,58.8346,57.8713,58.4946,3232200.0],["2021-04-12",58.2963,58.4379,57.7674,58.183,2716200.0],["2021-04-13",57.3236,57.9941,56.4075,57.6069,3954800.0],["2021-04-14",57.6447,58.6646,57.4558,57.8997,3587100.0],["2021-04-15",58.0413,58.4663,57.5597,57.8808,2550600.0],["2021-04-16",58.268,58.7118,57.4369,57.6069,4704600.0],["2021-04-19",57.8619,58.013,56.9553,57.248,3050300.0],["2021-04-20",56.9931,56.9931,54.9154,55.7559,5960000.0],["2021-04-21",56.2942,57.7863,55.5198,57.3803,5542300.0],["2021-04-22",55.0288,56.7192,54.5377,55.0854,12097900.0],["2021-04-23",55.4348,56.6153,55.161,56.4359,5583500.0],["2021-04-26",56.7947,57.3236,55.8504,56.0015,3317400.0],["2021-04-27",56.0015,57.7486,55.652,57.3519,8873300.0],["2021-04-28",57.6069,58.4663,56.9836,58.3057,3628600.0],["2021-04-29",58.929,59.354,56.9931,57.7863,4214200.0],["2021-04-30",57.6069,57.9185,56.7947,57.8524,3792400.0],["2021-05-03",57.9091,58.3718,57.3425,57.6636,3194200.0],["2021-05-04",57.2291,57.4558,55.3971,56.0392,3994800.0],["2021-05-05",56.6531,56.9836,55.8126,56.1526,5460300.0],["2021-05-06",55.7937,55.8409,53.4044,54.0844,7508200.0],["2021-05-07",54.2355,55.1232,54.0655,54.4905,4328200.0],["2021-05-10",54.8115,55.4821,53.9238,53.9616,5430100.0],["2021-05-11",53.7727,53.9994,52.6961,53.1117,6114500.0],["2021-05-12",52.63,53.6594,51.799,51.884,7048300.0],["2021-05-13",52.1012,53.1211,51.6101,52.6584,10967600.0],["2021-05-14",52.8945,55.076,52.4317,54.6793,7256800.0],["2021-05-17",53.7633,54.0183,52.4506,53.6027,5001800.0],["2021-05-18",53.9144,54.821,53.5178,53.5555,4224400.0],["2021-05-19",52.4034,53.0739,52.2145,53.0078,4466300.0],["2021-05-20",53.0833,54.6038,53.0267,54.5471,8089400.0],["2021-05-21",55.0571,55.4065,54.4716,54.5093,5027700.0],["2021-05-24",54.7927,54.906,53.9711,54.5282,5311100.0],["2021-05-25",54.8588,55.0099,53.9522,54.4621,4459400.0],["2021-05-26",54.7738,56.5114,54.651,55.7276,6644300.0],["2021-05-27",55.8787,56.0487,55.1232,55.3026,4680000.0],["2021-05-28",55.1421,55.3593,54.2827,54.5377,5644400.0],["2021-06-01",55.331,55.9826,54.7832,55.907,5923400.0],["2021-06-02",56.2753,56.2753,55.1421,55.6426,5142300.0],["2021-06-03",55.1232,55.3687,53.5839,53.6027,6163100.0],["2021-06-04",54.0277,54.1127,52.8756,53.3761,5762300.0],["2021-06-07",53.14,53.3855,52.8756,53.3761,3869100.0],["2021-06-08",53.6972,53.7255,52.3656,52.8095,6738400.0],["2021-06-09",52.8945,53.1211,51.884,52.0256,6659400.0],["2021-06-10",51.9312,52.5073,51.544,52.3089,6563500.0],["2021-06-11",52.309,52.5545,51.7895,52.5356,2849400.0],["2021-06-14",52.5356,52.6962,51.0907,51.1379,5826400.0],["2021-06-15",51.1379,51.5251,50.7319,51.2701,7104300.0],["2021-06-16",51.4685,51.9879,50.8829,51.3457,4043000.0],["2021-06-17",51.6762,52.5073,51.1096,51.1285,6224600.0],["2021-06-18",50.458,50.713,49.9763,50.0519,7739400.0],["2021-06-21",50.4863,51.629,49.863,51.5346,4590700.0],["2021-06-22",50.9963,51.0624,50.4769,50.6185,6349400.0],["2021-06-23",50.5807,50.8735,49.9763,50.4013,7196800.0],["2021-06-24",50.8357,50.8357,48.4937,49.032,17191600.0],["2021-06-25",49.1075,50.0991,48.947,49.7497,12448800.0],["2021-06-28",49.3436,49.4758,48.1726,48.5126,6763500.0],["2021-06-29",48.6542,49.0697,48.2293,48.3331,4348200.0],["2021-06-30",49.0509,50.0519,48.9564,49.7591,9403600.0],["2021-07-01",49.9102,50.5902,49.8441,50.1747,5309300.0],["2021-07-02",50.2219,50.288,49.6175,50.118,4179500.0],["2021-07-06",50.0613,50.1747,48.5598,48.6637,4222000.0],["2021-07-07",49.1075,49.1075,47.4926,48.0215,5005100.0],["2021-07-08",47.2188,48.1348,46.7466,47.4549,6516700.0],["2021-07-09",47.9648,48.7959,47.7099,48.4748,4396300.0],["2021-07-12",47.8326,48.3992,47.6154,48.182,3537700.0],["2021-07-13",47.8137,48.1159,47.3793,47.6815,4049200.0],["2021-07-14",47.8515,48.2293,47.1716,47.3321,3634200.0],["2021-07-15",46.9071,47.1527,46.2933,46.6899,4632300.0],["2021-07-16",47.011,47.0677,45.075,45.16,6461100.0],["2021-07-19",43.6301,45.2828,43.5829,44.7067,7003300.0],["2021-07-20",44.5462,45.5189,44.1873,45.1223,6829700.0],["2021-07-21",45.5283,46.8694,45.3867,46.671,7526500.0],["2021-07-22",45.2922,45.3678,44.1684,44.5934,13375000.0],["2021-07-23",44.4423,44.8862,43.158,43.2241,11692500.0],["2021-07-26",42.818,42.8935,41.7319,42.8274,13267200.0],["2021-07-27",42.1097,42.5536,40.7404,41.1937,11810200.0],["2021-07-28",41.7981,42.6574,41.2031,42.0341,13116200.0],["2021-07-29",42.1097,42.2702,40.5137,40.5987,16281600.0],["2021-07-30",40.2304,41.2125,39.8526,39.9943,7717700.0],["2021-08-02",40.5043,40.7592,39.1444,39.201,10970900.0],["2021-08-03",39.0688,39.1633,37.3406,37.8978,16185600.0],["2021-08-04",37.605,38.1528,36.5851,36.6984,11721600.0],["2021-08-05",36.944,38.8327,36.8967,38.5022,11698300.0],["2021-08-06",38.7005,39.2105,38.37,38.5966,6931300.0],["2021-08-09",38.5683,38.5777,37.3028,38.3794,8157000.0],["2021-08-10",38.4644,38.9744,38.2378,38.6911,6456800.0],["2021-08-11",38.6249,38.8705,38.1433,38.7099,6991200.0],["2021-08-12",38.8611,38.9083,38.1811,38.5211,5926400.0],["2021-08-13",38.4739,38.5305,37.605,37.7372,5531500.0],["2021-08-16",37.435,37.5956,36.8968,37.1612,6973700.0],["2021-08-17",36.7362,36.8684,36.0563,36.4907,8165900.0],["2021-08-18",36.5568,36.8779,36.009,36.1885,6940900.0],["2021-08-19",35.8863,35.9524,34.3941,34.7247,19821200.0],["2021-08-20",34.6775,35.6974,34.5641,35.4613,8893200.0],["2021-08-23",36.3962,37.5578,36.0374,37.52,13004000.0],["2021-08-24",38.6155,40.457,38.5211,40.3437,24200400.0],["2021-08-25",40.4854,40.9576,39.7488,40.8348,11615100.0],["2021-08-26",40.712,41.6658,40.2776,40.627,8170400.0],["2021-08-27",40.6459,41.5997,40.5987,41.4675,7361300.0],["2021-08-30",41.6186,41.8264,40.882,41.0237,5464700.0],["2021-08-31",41.222,42.3175,41.052,42.1286,9639600.0],["2021-09-01",42.6197,42.8369,41.6281,41.6658,7445900.0],["2021-09-02",41.7414,42.2608,41.3636,41.562,5231600.0],["2021-09-03",41.3448,41.562,40.4665,40.7309,5754000.0],["2021-09-07",41.0331,42.6669,40.5798,42.4308,7481900.0],["2021-09-08",42.3458,42.988,41.052,41.4959,6849500.0],["2021-09-09",41.4486,42.0436,41.0898,41.2409,4540200.0],["2021-09-10",41.4109,41.5525,39.5127,39.5127,7063200.0],["2021-09-13",39.6827,40.7215,39.4088,40.5043,6256900.0],["2021-09-14",37.114,37.5956,34.8758,36.5568,51816100.0],["2021-09-15",34.5169,36.1507,34.1392,35.9335,30369500.0],["2021-09-16",35.0269,35.6879,34.4225,35.433,22184400.0],["2021-09-17",35.3574,36.1412,35.3574,36.0468,17752000.0],["2021-09-20",34.8475,36.1318,34.668,35.5935,14699600.0],["2021-09-21",35.8107,36.2074,33.6103,33.6103,15596600.0],["2021-09-22",33.8747,34.8286,33.8653,34.1108,12403500.0],["2021-09-23",34.5453,35.6313,34.2997,35.2063,10392400.0],["2021-09-24",35.2252,36.0185,34.5641,34.8475,12205200.0],["2021-09-27",34.8474,36.434,34.8097,35.7918,10832700.0],["2021-09-28",35.7918,36.3773,35.1402,35.2252,6471100.0],["2021-09-29",35.3196,35.4802,34.3658,34.3753,8328200.0],["2021-09-30",34.4697,34.9986,34.2053,34.5641,6679100.0],["2021-10-01",35.2063,36.2735,35.008,36.0563,8119000.0],["2021-10-04",35.9713,36.2168,34.668,34.8569,7120900.0],["2021-10-05",35.0363,35.8863,34.6586,35.3857,7631400.0],["2021-10-06",35.0458,35.348,34.4886,34.7058,11977600.0],["2021-10-07",35.0741,35.5935,34.6208,35.0552,12755800.0],["2021-10-08",35.2252,36.1885,34.9891,36.094,8133200.0],["2021-10-11",36.1035,37.7656,36.0751,36.9156,10367900.0],["2021-10-12",37.0951,38.3228,36.9156,37.9922,10446700.0],["2021-10-13",37.8222,37.9167,37.1234,37.8222,5514600.0],["2021-10-14",38.3133,38.6061,37.7372,38.1244,5941500.0],["2021-10-15",38.3983,38.7383,37.8033,37.8694,5368000.0],["2021-10-18",37.8789,38.3228,37.3689,37.8128,5244300.0],["2021-10-19",37.9733,38.1055,37.5011,38.0583,5414800.0],["2021-10-20",38.2944,38.625,37.0667,37.3217,10680700.0],["2021-10-21",36.5662,37.2839,36.2073,36.6134,13877400.0],["2021-10-22",36.5001,36.6323,35.7068,35.8863,6509900.0],["2021-10-25",36.1601,36.4529,35.6124,35.8768,7050700.0],["2021-10-26",36.5096,37.5295,36.4434,36.859,6876600.0],["2021-10-27",36.9251,38.7099,36.6512,38.0583,10587600.0],["2021-10-28",37.9544,37.9733,37.0101,37.5295,6825100.0],["2021-10-29",37.5389,38.2472,36.5284,36.6512,8833700.0],["2021-11-01",36.7173,38.7666,36.1979,38.7383,6788900.0],["2021-11-02",38.3322,38.4739,37.7184,38.4361,5127800.0],["2021-11-03",38.625,39.1821,38.0772,38.7949,6084800.0],["2021-11-04",38.9744,39.031,37.5106,37.5295,5901800.0],["2021-11-05",39.4182,40.5609,39.0688,40.2682,14591500.0],["2021-11-08",40.7026,40.8253,39.1538,39.2577,8229800.0],["2021-11-09",39.2671,39.5127,38.3889,38.7949,5635700.0],["2021-11-10",38.5588,39.2766,37.605,37.8128,7939600.0],["2021-11-11",37.6995,38.115,37.2556,37.3028,6335700.0],["2021-11-12",37.3406,37.6145,36.9251,37.4917,6667800.0],["2021-11-15",37.7184,39.2294,37.7184,39.0405,7207700.0],["2021-11-16",39.2294,39.2388,37.6617,38.3794,6907200.0],["2021-11-17",38.0017,38.4455,36.8401,37.1045,5943300.0],["2021-11-18",37.1423,37.2084,36.009,36.4057,6432400.0],["2021-11-19",35.9052,36.6229,35.7163,36.1318,9708500.0],["2021-11-22",36.8306,38.71,36.519,38.37,9261000.0],["2021-11-23",38.71,38.8894,37.4067,37.5956,6019400.0],["2021-11-24",37.3028,38.3039,37.1706,37.7845,4957400.0],["2021-11-26",35.2535,35.8674,34.5736,35.7635,15314800.0],["2021-11-29",35.8485,36.349,35.1308,35.1874,10209900.0],["2021-11-30",34.4697,35.0647,33.2798,33.6387,15398700.0],["2021-12-01",34.2808,35.3669,32.0615,32.0899,10906100.0],["2021-12-02",32.3921,33.6575,31.8727,33.6103,10494800.0],["2021-12-03",33.5442,33.5725,31.986,32.3732,7151400.0],["2021-12-06",32.8737,35.8485,32.7887,34.6964,10168700.0],["2021-12-07",35.3669,35.9146,34.8663,35.008,7425300.0],["2021-12-08",35.348,37.029,35.0363,36.5568,8871700.0],["2021-12-09",36.0657,36.7268,35.924,35.9902,5732000.0],["2021-12-10",36.179,36.3018,35.3102,35.5652,5972300.0],["2021-12-13",34.8475,35.2535,34.2053,34.8758,7841400.0],["2021-12-14",34.3847,35.2158,34.1675,34.3469,9286900.0],["2021-12-15",34.1864,34.328,33.1948,34.007,9878900.0],["2021-12-16",34.2997,34.8191,32.9681,33.157,7956800.0],["2021-12-17",32.9965,33.7898,32.1465,33.4687,11950300.0],["2021-12-20",32.3637,33.1948,31.9482,32.2504,8641100.0],["2021-12-21",32.6093,35.1402,32.6093,34.9608,9792700.0],["2021-12-22",34.7341,35.3102,34.2053,34.9702,6242000.0],["2021-12-23",36.8495,37.1895,35.4424,36.4434,12964000.0],["2021-12-27",35.9052,36.0468,35.2346,35.7635,7085100.0],["2021-12-28",35.4141,36.3112,35.1308,35.5557,5098900.0],["2021-12-29",35.3007,35.6218,34.8947,35.1213,4364900.0],["2021-12-30",34.9797,36.2168,34.8758,35.5841,5882300.0],["2021-12-31",35.4613,36.0846,35.3196,35.5463,4777600.0],["2022-01-03",35.9052,37.0006,35.7824,36.689,6434900.0],["2022-01-04",37.1706,37.3973,36.2923,36.5096,6132000.0],["2022-01-05",36.349,36.6984,34.8286,34.9136,8088700.0],["2022-01-06",35.263,36.1979,34.7908,35.7257,5588000.0],["2022-01-07",35.7635,36.4623,35.6974,35.7918,5827700.0],["2022-01-10",34.9513,35.433,33.412,34.4036,9357000.0],["2022-01-11",35.5274,37.2273,35.1874,36.689,17029400.0],["2022-01-12",37.0667,37.3028,36.2168,36.7834,6935400.0],["2022-01-13",36.774,37.2934,35.4991,35.5652,7045000.0],["2022-01-14",39.7865,41.2881,39.201,40.5987,49781100.0],["2022-01-18",40.2115,41.8169,39.5316,40.7026,20203100.0],["2022-01-19",41.5242,42.3647,40.8537,41.477,14169700.0],["2022-01-20",41.7036,42.5158,41.0803,41.1842,9836100.0],["2022-01-21",41.2314,42.4686,40.5137,41.3164,14375300.0],["2022-01-24",40.4193,42.4875,39.5788,42.393,16501700.0],["2022-01-25",41.5525,42.8463,40.627,42.3741,9875100.0],["2022-01-26",42.7424,42.9596,41.3731,41.6658,9186000.0],["2022-01-27",41.7603,41.8264,39.4749,39.7393,9585800.0],["2022-01-28",39.9754,40.7687,39.4938,40.712,7040500.0],["2022-01-31",40.3909,41.4675,40.0037,41.3636,6136000.0],["2022-02-01",41.4014,42.4686,41.3825,42.1664,5808100.0],["2022-02-02",42.1191,43.158,41.8264,42.2608,10342500.0],["2022-02-03",41.6375,42.733,41.4109,41.4675,5268500.0],["2022-02-04",41.222,42.053,40.8726,41.7414,5479000.0],["2022-02-07",41.9492,43.3941,41.8169,42.9691,8361700.0],["2022-02-08",43.243,43.8851,42.4875,43.2052,8268100.0],["2022-02-09",43.3752,44.3007,43.1863,44.1118,6379000.0],["2022-02-10",43.4885,44.7351,43.3563,44.0551,6549600.0],["2022-02-11",44.074,44.6878,42.3647,42.648,7252800.0],["2022-02-14",42.7047,44.9051,42.6386,43.6396,9440600.0],["2022-02-15",44.5934,45.3111,44.3384,45.1034,8576400.0],["2022-02-16",44.584,45.585,44.2534,44.9617,6073900.0],["2022-02-17",44.3857,45.1695,44.1212,44.4423,6470200.0],["2022-02-18",44.2062,45.075,43.7812,44.499,6884300.0],["2022-02-22",44.074,44.074,42.0058,42.8935,8732000.0],["2022-02-23",43.5168,43.8946,42.5158,42.6386,6190400.0],["2022-02-24",40.5798,41.4297,39.711,41.1559,11837500.0],["2022-02-25",41.5336,42.1003,40.6081,42.0436,7213700.0],["2022-02-28",41.0426,41.1937,40.0132,40.4759,8260000.0],["2022-03-01",40.1171,40.6742,37.8317,38.0583,10125400.0],["2022-03-02",40.051,42.3741,39.9093,41.9303,14976200.0],["2022-03-03",41.4581,41.477,39.8338,40.0132,7160700.0],["2022-03-04",39.3143,39.7582,37.9922,38.5305,8204200.0],["2022-03-07",38.5494,38.5494,33.8842,34.0919,14629900.0],["2022-03-08",34.3186,36.1696,33.2703,34.9419,8893700.0],["2022-03-09",36.6229,37.4161,36.3584,36.6134,7507100.0],["2022-03-10",35.7824,36.8306,35.5841,36.4529,5876400.0],["2022-03-11",36.7457,37.0006,34.3847,34.3942,7488800.0],["2022-03-14",33.2042,33.3742,29.9839,30.305,17873100.0],["2022-03-15",29.9556,31.4571,29.5212,30.8433,10523400.0],["2022-03-16",32.581,34.5169,32.5148,34.5075,13820800.0],["2022-03-17",33.9597,35.3574,33.5537,35.2913,9785900.0],["2022-03-18",34.9136,37.1139,34.7247,36.7929,10334900.0],["2022-03-21",36.3962,36.9723,35.8957,36.5379,5661200.0],["2022-03-22",36.3773,37.5011,36.3773,36.8495,4938000.0],["2022-03-23",36.4529,36.944,35.9429,36.0468,4706100.0],["2022-03-24",36.5757,37.5578,36.1412,37.52,6852300.0],["2022-03-25",37.5389,37.5861,36.7645,37.0195,4426400.0],["2022-03-28",36.8684,37.1328,35.9618,36.7268,4130700.0],["2022-03-29",37.4634,38.3416,37.2178,37.775,5317100.0],["2022-03-30",37.3878,38.2472,37.0667,37.4445,3779600.0],["2022-03-31",37.0573,37.5672,36.6984,36.7079,4850700.0],["2022-04-01",37.3028,38.0394,36.9345,37.3217,4559700.0],["2022-04-04",37.4067,38.1244,36.8684,37.7089,4450300.0],["2022-04-05",37.5861,37.775,35.5274,35.7257,6640700.0],["2022-04-06",35.1591,35.3008,34.1108,34.9419,7720600.0],["2022-04-07",34.7247,34.8475,33.1665,34.1014,5541100.0],["2022-04-08",33.8275,34.3092,33.2703,33.9503,3919200.0],["2022-04-11",33.1476,34.3658,32.8359,33.0909,4722500.0],["2022-04-12",33.5348,34.1581,32.9115,33.0815,4185000.0],["2022-04-13",33.4498,34.5641,33.3459,34.2336,4567700.0],["2022-04-14",34.328,35.2158,34.1675,34.9041,5586800.0],["2022-04-18",34.6491,34.8947,34.1958,34.6114,5100200.0],["2022-04-19",34.9324,36.5568,34.8947,36.1129,6994100.0],["2022-04-20",36.2074,37.0856,36.0846,36.3679,5318000.0],["2022-04-21",36.8023,37.35,35.0552,35.1402,5714700.0],["2022-04-22",35.8485,35.9807,34.328,34.3753,9637200.0],["2022-04-25",33.4403,34.3658,32.9776,34.2714,5652200.0],["2022-04-26",34.007,34.007,32.3637,32.817,6022000.0],["2022-04-27",32.817,33.8842,32.1843,32.902,5688600.0],["2022-04-28",32.5432,34.1486,31.646,33.6953,7657600.0],["2022-04-29",34.2903,35.4235,33.4026,33.4592,6083900.0],["2022-05-02",33.5631,34.9041,32.9965,34.6491,7906200.0],["2022-05-03",34.8191,35.3669,33.8936,34.4036,5822900.0],["2022-05-04",34.6775,35.1119,33.3459,34.9986,6527200.0],["2022-05-05",34.3658,34.5453,33.0248,33.5726,5720400.0],["2022-05-06",33.3648,33.4781,31.8538,32.3826,8165100.0],["2022-05-09",31.4477,32.0521,29.88,30.0878,7958200.0],["2022-05-10",30.9944,31.2777,28.9545,29.4645,9230000.0],["2022-05-11",29.6062,30.5978,28.5107,28.6429,8767900.0],["2022-05-12",28.1424,28.9829,27.2736,28.4635,10220000.0],["2022-05-13",29.8517,32.9398,29.795,32.7509,13376900.0],["2022-05-16",32.0332,33.2703,31.4288,31.5138,7313900.0],["2022-05-17",32.581,33.0059,32.0615,32.7604,6604400.0],["2022-05-18",32.2599,32.7037,31.2777,31.9388,5077000.0],["2022-05-19",31.4194,32.4299,31.2588,31.4099,6185500.0],["2022-05-20",31.9388,32.1843,30.6166,31.5988,6278500.0],["2022-05-23",31.9577,31.9577,30.7583,31.1549,5087000.0],["2022-05-24",30.7489,30.8811,28.879,29.2568,5861500.0],["2022-05-25",29.0112,30.5411,29.0112,30.2861,5293400.0],["2022-05-26",30.5411,32.5715,30.3333,32.2693,4464800.0],["2022-05-27",32.3732,32.9115,32.3165,32.6943,5263000.0],["2022-05-31",34.2808,34.4036,33.1853,33.4875,10304100.0],["2022-06-01",33.7425,34.4697,32.5337,33.2042,6063500.0],["2022-06-02",33.1098,33.8464,33.0154,33.5537,4983700.0],["2022-06-03",33.1665,33.6387,32.6848,33.0154,4499700.0],["2022-06-06",34.007,35.2252,33.2798,33.5253,7184500.0],["2022-06-07",32.9209,33.8936,32.7887,33.837,4383300.0],["2022-06-08",33.7614,35.5085,33.5914,35.3102,8323700.0],["2022-06-09",34.6208,34.6397,33.2231,33.327,6249200.0],["2022-06-10",32.5243,33.0815,31.4666,31.6366,7558200.0],["2022-06-13",30.0595,30.5222,28.4635,28.8979,11068100.0],["2022-06-14",29.0584,30.7866,29.0584,30.475,8683400.0],["2022-06-15",30.7394,31.4855,30.2861,30.8244,7189500.0],["2022-06-16",30.1445,30.1445,28.8696,29.1529,8529400.0],["2022-06-17",29.8045,30.305,28.8696,29.9084,8175300.0],["2022-06-21",30.5128,30.7583,29.8517,29.9461,5608500.0],["2022-06-22",29.3417,30.2956,29.2473,29.8423,5706700.0],["2022-06-23",30.1728,30.3144,28.7657,29.8234,6337800.0],["2022-06-24",30.4183,31.6838,30.305,31.5705,14518400.0],["2022-06-27",31.6932,32.0238,30.9377,31.3249,4880000.0],["2022-06-28",33.7898,34.2903,32.5621,32.5904,12814600.0],["2022-06-29",32.2504,32.4582,31.2966,31.7405,7076700.0],["2022-06-30",31.1361,32.5148,30.1917,31.7216,9917800.0],["2022-07-01",31.8727,33.412,31.6649,33.3176,6397800.0],["2022-07-05",32.3449,32.8832,32.0049,32.8265,6103600.0],["2022-07-06",32.5715,33.1192,32.411,32.7698,7779000.0],["2022-07-07",33.1476,33.9692,32.7698,33.3648,5976300.0],["2022-07-08",33.242,33.2892,32.2976,32.4676,5437400.0],["2022-07-11",30.985,31.2305,29.2095,30.4183,15838000.0],["2022-07-12",30.2578,31.4194,30.1445,31.4005,6787600.0],["2022-07-13",31.0322,31.7593,30.7111,31.3816,4749300.0],["2022-07-14",30.8716,32.5432,30.7583,32.3449,7293400.0],["2022-07-15",32.7793,33.2987,31.9199,32.6093,7427100.0],["2022-07-18",32.9776,33.5537,32.6659,32.7226,8601800.0],["2022-07-19",33.1098,33.6481,32.9587,33.5537,6250700.0],["2022-07-20",34.1014,35.1119,33.9881,35.0174,10306600.0],["2022-07-21",35.6407,37.7561,35.4707,37.3217,14812600.0],["2022-07-22",37.2178,37.4445,36.5096,36.8212,5934100.0],["2022-07-25",36.8306,37.1517,36.264,36.689,4721800.0],["2022-07-26",36.6418,36.6418,36.0657,36.094,4129400.0],["2022-07-27",36.5379,36.9912,36.0657,36.8023,5018800.0],["2022-07-28",36.8306,36.9534,35.7729,36.3773,4268000.0],["2022-07-29",36.094,36.094,34.9986,35.5935,5268900.0],["2022-08-01",35.2346,36.1035,34.6869,35.6691,5263200.0],["2022-08-02",35.1969,36.5757,35.0647,36.0279,4506300.0],["2022-08-03",36.3868,37.0762,36.3396,36.7929,4809000.0],["2022-08-04",36.9723,37.5861,36.8967,37.1139,4592300.0],["2022-08-05",36.6418,36.9723,36.0374,36.2357,4099900.0],["2022-08-08",36.519,36.9723,35.1024,35.1213,5937500.0],["2022-08-09",34.9419,34.9419,33.9314,34.8475,4312400.0],["2022-08-10",35.4707,35.5557,34.1864,34.6114,5281600.0],["2022-08-11",35.2913,36.7362,35.1308,35.5935,3956800.0],["2022-08-12",35.2535,36.5379,35.2535,36.519,3481900.0],["2022-08-15",36.094,36.9251,36.0751,36.5379,2748600.0],["2022-08-16",36.2923,36.4434,35.839,36.1507,3067300.0],["2022-08-17",35.5274,35.8768,35.1969,35.3669,3509200.0],["2022-08-18",35.3196,35.6313,34.7625,35.6218,3499100.0],["2022-08-19",35.1969,35.7352,35.093,35.5368,2800500.0],["2022-08-22",34.6114,34.7436,34.2525,34.5641,3621400.0],["2022-08-23",34.6019,35.433,34.5264,34.8286,2469400.0],["2022-08-24",34.8191,36.179,34.4036,35.7635,3908800.0],["2022-08-25",36.3301,37.3595,36.2451,36.8968,3694400.0],["2022-08-26",37.2367,37.5956,35.8013,35.8202,3155300.0],["2022-08-29",35.4141,36.1507,35.1969,35.7824,2902200.0],["2022-08-30",36.1224,36.3301,34.2808,34.6114,6389400.0],["2022-08-31",35.0363,36.0657,34.7247,35.5368,4412500.0],["2022-09-01",35.1119,35.1119,33.837,34.6586,3792800.0],["2022-09-02",35.0458,35.1119,34.1203,34.1958,3208200.0],["2022-09-06",34.328,34.3375,33.0626,33.4781,6543100.0],["2022-09-07",33.3176,34.4886,33.2987,34.3753,3593000.0],["2022-09-08",33.7897,35.5746,33.5631,35.5557,3206900.0],["2022-09-09",35.8768,36.2262,35.6879,36.0468,2938100.0],["2022-09-12",36.4151,37.1045,36.2735,36.5945,4624600.0],["2022-09-13",35.4141,36.5473,35.3008,35.7352,4872000.0],["2022-09-14",35.5557,36.0657,34.413,36.0279,4196800.0],["2022-09-15",35.9807,38.0867,35.8485,37.4823,8544800.0],["2022-09-16",36.2357,36.9156,35.6407,36.4907,9292700.0],["2022-09-19",36.0279,37.2462,36.0279,36.6607,4951000.0],["2022-09-20",38.0867,38.8138,36.7834,37.0951,15503100.0],["2022-09-21",36.7551,36.9156,34.583,34.583,8359300.0],["2022-09-22",34.5453,35.3196,32.9965,33.327,7215600.0],["2022-09-23",32.817,33.5348,32.5526,33.497,8097200.0],["2022-09-26",36.7079,38.2472,36.2357,37.4539,25186600.0],["2022-09-27",38.2378,38.2944,36.7268,37.5106,11500000.0],["2022-09-28",37.4067,37.7089,36.8495,37.5011,6478700.0],["2022-09-29",36.8306,37.1234,35.7918,36.3868,6596800.0],["2022-09-30",35.7068,36.2262,35.3196,35.433,7166500.0],["2022-10-03",35.7446,36.7362,35.1497,36.4529,5905600.0],["2022-10-04",37.0667,39.711,37.0101,39.6638,10742100.0],["2022-10-05",39.5599,40.5987,38.9933,40.2493,9479200.0],["2022-10-06",40.136,41.0426,40.1265,40.6742,7507400.0],["2022-10-07",40.3815,40.4382,39.3049,40.136,6788100.0],["2022-10-10",39.0216,39.1821,36.1318,37.1045,11700200.0],["2022-10-11",36.7645,36.8306,33.6575,34.3375,13057300.0],["2022-10-12",34.007,34.838,33.5159,34.4697,6902000.0],["2022-10-13",33.4214,35.178,32.9115,33.7614,8378000.0],["2022-10-14",34.0353,34.4791,32.7321,33.2609,6740600.0],["2022-10-17",33.837,34.2903,33.2231,33.7048,6330900.0],["2022-10-18",34.5169,35.0647,33.7614,33.8559,6210500.0],["2022-10-19",32.7887,34.1769,32.7698,33.6198,9687800.0],["2022-10-20",34.5075,36.6229,34.092,35.4991,12358000.0],["2022-10-21",35.8202,37.0951,35.433,36.8968,7303700.0],["2022-10-24",34.8475,35.1969,31.5233,33.1004,15856100.0],["2022-10-25",33.2703,34.3753,32.3449,32.8359,10269700.0],["2022-10-26",32.8359,33.7709,32.3921,33.497,8429800.0],["2022-10-27",33.7142,34.0731,33.0343,33.1004,5282800.0],["2022-10-28",32.8926,35.0363,32.7982,35.0269,7352400.0],["2022-10-31",35.8013,36.7362,34.7436,35.8957,9699500.0],["2022-11-01",37.0856,37.5389,36.4529,36.4907,7671100.0],["2022-11-02",35.8674,37.3689,35.8674,36.0563,6750100.0],["2022-11-03",35.4896,36.5473,34.9702,35.7446,3869600.0],["2022-11-04",37.9261,38.4833,36.8306,38.0017,8740300.0],["2022-11-07",37.9828,38.9933,37.2178,38.4361,5382900.0],["2022-11-08",38.455,38.7761,37.9639,38.3983,3951300.0],["2022-11-09",37.8128,38.0961,37.4917,37.7278,3722000.0],["2022-11-10",38.9838,40.0226,38.285,38.7666,5940400.0],["2022-11-11",39.9943,41.4297,39.5788,40.9103,10637500.0],["2022-11-14",40.8442,41.6847,40.1076,40.6081,4725300.0],["2022-11-15",41.5336,42.2514,41.0237,41.4864,5915000.0],["2022-11-16",41.0898,41.5903,40.542,41.4675,4755300.0],["2022-11-17",40.6081,42.0625,40.2776,41.8169,3744000.0],["2022-11-18",42.2797,42.5347,40.8348,41.1937,4125700.0],["2022-11-21",40.2776,40.4098,39.116,40.0132,6146100.0],["2022-11-22",39.8432,40.4098,39.3993,40.3154,3574100.0],["2022-11-23",40.457,40.8065,39.9187,40.6648,1986900.0],["2022-11-25",40.9292,40.9292,40.1832,40.7687,2533600.0],["2022-11-28",41.8831,42.1664,40.221,41.222,7573600.0],["2022-11-29",42.0625,42.5913,41.7131,42.1758,6756200.0],["2022-11-30",42.6574,44.3007,42.5819,44.2345,9585900.0],["2022-12-01",43.9135,44.414,43.2902,44.2818,5079200.0],["2022-12-02",43.6774,45.6322,43.564,45.2922,7501800.0],["2022-12-05",45.7267,46.5577,44.669,45.0467,7456400.0],["2022-12-06",45.1034,45.2167,44.1212,44.1968,4997600.0],["2022-12-07",43.6018,44.5651,43.0257,44.5084,6008400.0],["2022-12-08",45.8022,46.9638,45.0561,45.6228,9284500.0],["2022-12-09",45.5189,45.7172,44.6406,44.6784,3963700.0],["2022-12-12",44.3101,45.6794,43.7529,45.67,4188500.0],["2022-12-13",46.3311,46.6238,45.6794,45.9627,5513200.0],["2022-12-14",45.7928,46.3877,45.5283,46.0383,4572300.0],["2022-12-15",45.7928,46.3783,44.8956,45.9439,4375600.0],["2022-12-16",45.5189,45.8022,44.7728,44.8484,6640200.0],["2022-12-19",44.4423,44.6595,43.564,43.7812,5042200.0],["2022-12-20",43.6679,44.1401,43.3185,43.8001,3224200.0],["2022-12-21",44.1401,44.9239,44.0929,44.2818,3157900.0],["2022-12-22",44.244,44.5934,43.5452,43.9323,2834800.0],["2022-12-23",43.7907,44.1401,43.3468,43.9323,1985700.0],["2022-12-27",44.5367,46.0383,44.3668,45.7644,6039600.0],["2022-12-28",45.3111,45.4056,43.6018,43.6113,4485300.0],["2022-12-29",43.9512,45.2545,43.7624,44.4612,3969100.0],["2022-12-30",43.9796,45.4339,43.8568,45.3961,3924300.0],["2023-01-03",46.5483,47.011,45.84,46.586,5853300.0],["2023-01-04",47.0299,49.1075,46.841,49.0036,8253600.0],["2023-01-05",48.5787,49.5608,48.267,48.6637,4981000.0],["2023-01-06",48.6353,49.4664,48.2104,48.7014,4807000.0],["2023-01-09",49.0886,49.948,49.0414,49.8441,4622800.0],["2023-01-10",50.0141,50.9113,49.7025,50.8074,4558500.0],["2023-01-11",49.8914,50.5524,49.5797,50.2786,4043000.0],["2023-01-12",50.288,51.0718,49.608,50.5241,4728900.0],["2023-01-13",50.0519,51.9784,50.0141,51.9123,4685500.0],["2023-01-17",51.4874,51.799,50.7413,51.4212,6639800.0],["2023-01-18",51.5723,51.9406,51.0813,51.3551,4326900.0],["2023-01-19",51.4118,52.2617,51.2701,51.3457,4575500.0],["2023-01-20",51.2796,51.8934,51.1663,51.5346,5011900.0],["2023-01-23",51.714,52.7906,51.5062,52.3089,4850700.0],["2023-01-24",51.9218,52.4506,51.5346,52.3845,4352200.0],["2023-01-25",51.5629,52.4223,51.3079,51.9595,8660200.0],["2023-01-26",54.0372,55.6143,52.6867,55.1232,22729100.0],["2023-01-27",55.5387,56.6247,54.7832,55.6426,9276600.0],["2023-01-30",54.6416,54.7738,54.0372,54.6604,6678400.0],["2023-01-31",54.7738,55.737,54.2733,55.7182,4429400.0],["2023-02-01",56.332,56.9836,54.2921,55.6426,7091100.0],["2023-02-02",55.7181,55.9259,53.8483,54.2071,6868000.0],["2023-02-03",54.0655,55.2176,53.7444,54.8493,3953800.0],["2023-02-06",54.056,54.821,53.5366,54.6321,3652600.0],["2023-02-07",54.651,55.1232,53.6689,54.8115,3958600.0],["2023-02-08",54.4905,54.8399,54.0372,54.3299,2695200.0],["2023-02-09",55.822,56.9458,54.226,54.3205,4708700.0],["2023-02-10",53.7538,54.6888,53.5555,53.65,3665700.0],["2023-02-13",54.0088,54.9438,53.8483,54.3205,3624000.0],["2023-02-14",53.9616,54.821,53.7538,54.3582,2884400.0],["2023-02-15",53.735,53.9899,53.2156,53.4044,3132500.0],["2023-02-16",53.1494,54.2638,52.8189,53.6594,3472500.0],["2023-02-17",53.1211,53.395,52.6489,52.9039,4244700.0],["2023-02-21",52.3278,53.7066,52.3184,53.2156,3404800.0],["2023-02-22",53.0645,54.4055,52.9228,54.1599,3272600.0],["2023-02-23",54.7171,55.3687,53.2533,53.3194,3730600.0],["2023-02-24",52.4978,53.2156,52.2051,53.0267,2495800.0],["2023-02-27",53.395,53.5744,52.6017,52.9039,2843500.0],["2023-02-28",52.9417,54.3488,52.9417,54.2733,4929200.0],["2023-03-01",55.161,55.9826,54.9154,55.3121,7091000.0],["2023-03-02",55.0288,56.9742,55.0288,56.8231,5877500.0],["2023-03-03",56.672,57.5975,56.3037,57.418,4323500.0],["2023-03-06",57.1819,57.2858,56.2659,56.6059,5275200.0],["2023-03-07",56.3698,56.5775,55.246,55.7182,10668800.0],["2023-03-08",55.7181,56.0487,55.3026,55.7654,2300400.0],["2023-03-09",55.5765,55.5954,53.1494,53.3761,6619600.0],["2023-03-10",52.9134,54.0088,51.714,53.0833,6097000.0],["2023-03-13",52.1295,53.2344,52.0068,52.8284,5174700.0],["2023-03-14",53.3194,53.6311,52.4506,52.7717,5208300.0],["2023-03-15",51.5062,51.6196,48.9375,50.1558,7056700.0],["2023-03-16",49.9952,51.629,49.4097,51.4401,4079500.0],["2023-03-17",51.204,52.0162,50.6468,51.6479,5346200.0],["2023-03-20",51.5346,52.8567,51.4968,51.9029,3717800.0],["2023-03-21",52.885,53.1967,52.054,52.0917,4195300.0],["2023-03-22",52.4034,52.6395,51.3929,51.4118,3427100.0],["2023-03-23",51.884,52.7906,51.0435,51.6857,3948000.0],["2023-03-24",51.1001,51.4307,50.4485,51.3268,3291500.0],["2023-03-27",51.3835,51.6857,50.7791,51.2418,2443100.0],["2023-03-28",51.6479,52.0823,50.9679,51.544,2408100.0],["2023-03-29",51.6479,52.3845,51.4307,51.8462,2678400.0],["2023-03-30",52.3373,52.4601,51.5723,52.4506,3475400.0],["2023-03-31",52.885,54.311,52.7623,54.2544,4272900.0],["2023-04-03",56.2942,56.9458,55.0854,55.4537,5731200.0],["2023-04-04",54.8871,54.991,53.8388,54.4527,3363200.0],["2023-04-05",54.5188,54.5188,52.9039,53.4044,2436500.0],["2023-04-06",53.5272,53.8483,52.3751,53.8388,2818700.0],["2023-04-10",53.5933,54.2827,53.4989,53.8483,2476200.0],["2023-04-11",54.1033,54.1977,52.7434,52.8189,2896500.0],["2023-04-12",53.395,53.7633,52.5262,52.7717,3447200.0],["2023-04-13",53.5461,54.4621,53.2061,54.3299,5199700.0],["2023-04-14",54.0277,55.0949,53.9616,55.0099,3327600.0],["2023-04-17",55.0665,56.0015,54.8493,54.9343,3911800.0],["2023-04-18",55.4821,56.7381,55.1988,56.0487,3720100.0],["2023-04-19",55.8409,56.6436,55.0382,56.0581,5847900.0],["2023-04-20",58.6835,59.9584,57.6069,58.1074,15784400.0],["2023-04-21",57.9846,59.7223,57.4275,59.5429,7333400.0],["2023-04-24",59.5429,60.4022,59.2218,60.3928,8802900.0],["2023-04-25",59.9678,60.1378,58.8724,58.9385,7377100.0],["2023-04-26",59.4673,59.7884,58.2302,58.3624,3583400.0],["2023-04-27",58.7496,58.8251,56.9742,58.759,6545900.0],["2023-04-28",58.3152,60.4778,58.2019,60.2984,4684000.0],["2023-05-01",60.8083,61.9321,60.695,61.2522,5375400.0],["2023-05-02",60.8178,60.8933,59.5523,60.0906,3602300.0],["2023-05-03",59.6845,59.7129,57.8336,58.013,4035100.0],["2023-05-04",58.0508,58.6457,57.4275,58.268,3328300.0],["2023-05-05",58.759,59.0235,57.9185,58.2207,3183400.0],["2023-05-08",58.2869,58.9007,58.0224,58.7402,2505600.0],["2023-05-09",58.013,59.014,57.2575,58.9007,2776200.0],["2023-05-10",59.0896,59.9773,58.013,59.0423,5601200.0],["2023-05-11",58.7685,59.2879,57.6258,57.7486,3818000.0],["2023-05-12",57.4369,58.0035,56.2659,56.7758,2956800.0],["2023-05-15",57.248,57.248,56.2942,56.6153,2836600.0],["2023-05-16",56.417,56.4642,55.0476,55.161,3351600.0],["2023-05-17",55.8315,57.2858,55.6426,56.3225,3476800.0],["2023-05-18",56.3981,57.4936,56.2753,57.2669,2622000.0],["2023-05-19",57.1064,57.333,56.7475,57.1253,1966400.0],["2023-05-22",57.2764,57.7486,56.0959,56.1809,2390400.0],["2023-05-23",55.3971,55.3971,52.3278,52.6111,7604400.0],["2023-05-24",51.8179,53.14,51.7329,52.7906,3865700.0],["2023-05-25",52.9795,53.6216,52.5356,52.715,2879300.0],["2023-05-26",52.7717,53.5839,52.4317,53.2156,3047400.0],["2023-05-30",52.9039,53.31,51.6951,51.969,4885400.0],["2023-05-31",51.9123,52.1579,50.9868,52.0634,6259200.0],["2023-06-01",51.6762,52.9795,50.4769,52.3656,5730300.0],["2023-06-02",54.0655,56.3792,53.3478,55.6615,7341500.0],["2023-06-05",55.4443,55.4443,54.2827,54.5377,3032200.0],["2023-06-06",54.2355,56.0015,54.1127,55.6143,3473500.0],["2023-06-07",55.6143,56.4831,54.6982,55.2365,3057900.0],["2023-06-08",53.7538,54.7927,53.6311,54.6038,3468800.0],["2023-06-09",54.8777,55.3121,54.5755,55.2271,2290300.0],["2023-06-12",55.4443,55.7937,54.9721,55.6709,2455500.0],["2023-06-13",56.3698,57.1158,55.8409,56.077,2748600.0],["2023-06-14",56.3698,56.9364,56.0865,56.502,2933200.0],["2023-06-15",56.3225,56.4925,55.2082,55.3971,4532500.0],["2023-06-16",55.5954,55.9259,54.9626,55.1987,4885300.0],["2023-06-20",55.161,56.2848,54.7171,55.4254,4807900.0],["2023-06-21",55.4632,55.7276,54.6321,55.076,3014500.0],["2023-06-22",54.9815,55.3121,54.5943,54.906,2349000.0],["2023-06-23",54.0749,54.3016,53.1211,54.0938,10250400.0],["2023-06-26",54.0938,55.4348,53.9994,54.7927,3759900.0],["2023-06-27",55.1232,55.6237,54.651,55.2743,3186000.0],["2023-06-28",55.2082,55.2082,54.396,54.5188,2778200.0],["2023-06-29",54.6038,54.7454,54.0372,54.1883,4015000.0],["2023-06-30",54.5188,55.2082,54.1977,54.7738,6067000.0],["2023-07-03",55.1421,55.9259,55.0571,55.331,3518200.0],["2023-07-05",54.8588,54.8588,52.1012,52.224,8092200.0],["2023-07-06",51.2796,51.7518,50.4958,51.6762,6600700.0],["2023-07-07",51.8462,52.7056,51.8084,52.6206,3961900.0],["2023-07-10",52.715,54.4244,52.6961,54.4244,3266400.0],["2023-07-11",54.3866,55.3121,54.2733,55.2271,3630600.0],["2023-07-12",55.7465,56.332,55.3498,55.9826,3805400.0],["2023-07-13",56.6342,57.843,56.6342,56.7853,3625600.0],["2023-07-14",57.6258,57.8241,56.9081,57.5502,3031500.0],["2023-07-17",56.9081,57.1536,55.6993,56.0959,4261900.0],["2023-07-18",56.0109,56.9836,56.0109,56.6625,3893100.0],["2023-07-19",56.9175,56.9364,55.4254,56.3414,7511100.0],["2023-07-20",54.0277,55.4632,53.2628,53.3005,9916800.0],["2023-07-21",53.4422,54.7832,52.4601,52.8567,5893900.0],["2023-07-24",52.9606,54.3488,52.885,53.3855,4469400.0],["2023-07-25",53.4516,54.3016,53.2061,54.1599,3351600.0],["2023-07-26",54.141,55.4821,54.0749,55.3121,3764000.0],["2023-07-27",56.1431,56.1809,54.8965,55.0854,4073700.0],["2023-07-28",55.907,56.2848,55.4254,55.9259,2766700.0],["2023-07-31",55.9259,56.5586,55.2648,56.4831,5126900.0],["2023-08-01",55.8126,57.1064,55.6615,55.9354,3081900.0],["2023-08-02",55.1421,55.6332,54.3583,54.821,2836000.0],["2023-08-03",54.4621,55.1232,54.0655,54.8399,3588800.0],["2023-08-04",55.3026,55.4159,54.481,54.7171,2883600.0],["2023-08-07",55.0962,55.3046,54.3191,55.0962,1971600.0],["2023-08-08",54.4897,54.774,53.94,54.5086,2794900.0],["2023-08-09",54.8119,55.4657,53.7979,53.8737,3072400.0],["2023-08-10",54.4518,55.3426,54.3001,54.3949,2208500.0],["2023-08-11",53.8358,53.9211,52.566,53.4567,3943000.0],["2023-08-14",52.746,53.3146,52.4996,52.8787,3311000.0],["2023-08-15",52.3954,52.4901,51.7225,51.7794,4004400.0],["2023-08-16",51.4383,51.8836,50.7844,50.8223,3013300.0],["2023-08-17",51.0118,51.3719,50.339,50.6801,3824300.0],["2023-08-18",50.0357,50.9076,49.7135,50.5475,3211000.0],["2023-08-21",50.6138,50.6801,50.0168,50.2253,2773800.0],["2023-08-22",50.6233,50.8602,50.0168,50.6422,2623200.0],["2023-08-23",50.5475,51.552,50.2537,51.154,2229100.0],["2023-08-24",50.9644,51.533,50.5664,50.5759,3243600.0],["2023-08-25",50.6801,50.737,49.6472,49.8652,6539500.0],["2023-08-28",50.2253,51.154,50.1968,51.0023,3979000.0],["2023-08-29",51.154,51.8836,51.0781,51.7225,2629600.0],["2023-08-30",51.5141,52.329,51.3909,52.0353,2972800.0],["2023-08-31",52.2059,52.8123,51.9784,51.9879,4691900.0],["2023-09-01",52.4807,52.5091,51.6373,52.0542,3595300.0],["2023-09-05",51.2961,51.533,49.7041,49.8557,5064400.0],["2023-09-06",49.6756,49.8083,49.2397,49.6851,4269600.0],["2023-09-07",49.0123,49.2681,46.7664,47.1738,11904200.0],["2023-09-08",47.117,47.4771,45.8945,46.3115,9344000.0],["2023-09-11",46.7758,46.899,45.9609,46.3115,5252700.0],["2023-09-12",46.1978,46.9654,46.1314,46.4252,5199100.0],["2023-09-13",46.1883,46.6905,46.0841,46.2925,3754200.0],["2023-09-14",46.9654,47.2591,46.2736,46.3683,5311900.0],["2023-09-15",46.3873,46.8327,46.0177,46.1883,5163200.0],["2023-09-18",46.1883,46.8327,46.0177,46.5389,3218500.0],["2023-09-19",46.2546,46.6337,45.6197,46.084,3407400.0],["2023-09-20",46.3304,46.4631,45.3638,45.4017,3661000.0],["2023-09-21",44.0277,44.4446,43.3359,43.4401,9086300.0],["2023-09-22",43.9897,44.4825,42.881,43.3927,7276300.0],["2023-09-25",42.464,43.1558,42.0566,42.9663,4652300.0],["2023-09-26",42.7104,43.3738,42.6915,42.9094,4030800.0],["2023-09-27",43.1179,43.7528,42.5778,43.7434,5406100.0],["2023-09-28",43.3738,43.4685,42.7578,43.1653,4216600.0],["2023-09-29",44.0656,44.7763,43.3454,43.4401,4563000.0],["2023-10-02",43.1748,43.6865,42.9947,43.3074,4593500.0],["2023-10-03",42.7104,43.4212,42.3219,42.3882,4189500.0],["2023-10-04",42.3314,42.6725,41.5543,41.9049,4087300.0],["2023-10-05",41.8575,42.2461,41.4785,41.7912,5340900.0],["2023-10-06",41.8386,43.5917,41.8007,43.1463,5111100.0],["2023-10-09",43.6012,43.7718,42.0281,43.3264,4112400.0],["2023-10-10",43.5728,44.5299,43.5254,43.895,4028600.0],["2023-10-11",43.9329,44.3309,43.696,44.0845,3328700.0],["2023-10-12",44.094,44.2077,43.099,43.5444,4045300.0],["2023-10-13",43.3169,43.4875,42.1797,42.4451,3441800.0],["2023-10-16",42.7389,43.3169,42.2461,43.0137,3669200.0],["2023-10-17",42.7104,43.4685,42.701,42.9473,3860000.0],["2023-10-18",42.682,42.9284,41.8955,42.265,4884500.0],["2023-10-19",43.7149,44.4541,42.8905,43.478,10660700.0],["2023-10-20",43.6486,43.9708,42.9189,42.9473,4003800.0],["2023-10-23",42.6915,44.5868,42.4925,44.0182,5844200.0],["2023-10-24",44.3878,45.4681,44.3499,45.1459,5552200.0],["2023-10-25",44.8047,45.7429,44.5963,44.7289,5093700.0],["2023-10-26",44.7763,45.3544,44.3878,45.0416,5911700.0],["2023-10-27",45.487,45.6576,44.5394,44.5773,4813700.0],["2023-10-30",45.1459,45.5344,44.9469,45.3165,4232900.0],["2023-10-31",45.0037,45.2975,44.6341,44.9753,4633700.0],["2023-11-01",44.9564,45.3354,43.7907,44.2835,5027100.0],["2023-11-02",45.0037,46.302,44.9469,46.1409,4439200.0],["2023-11-03",46.5673,46.9464,46.1978,46.2831,3762100.0],["2023-11-06",46.5114,47.2917,46.3021,46.8064,3893400.0],["2023-11-07",46.3116,46.4163,45.8263,45.9595,3452000.0],["2023-11-08",46.0452,46.4829,45.7787,45.7978,2699300.0],["2023-11-09",46.1023,46.245,45.4552,45.5694,2671400.0],["2023-11-10",44.7416,45.5028,44.1516,45.4362,4297300.0],["2023-11-13",45.0651,45.3981,44.7035,45.303,3095600.0],["2023-11-14",46.1213,47.149,45.8929,47.0728,4220700.0],["2023-11-15",47.2441,48.0149,46.7017,46.892,4181500.0],["2023-11-16",46.7588,47.2441,46.559,46.7398,4292400.0],["2023-11-17",47.1204,47.2631,46.5876,46.7017,3427900.0],["2023-11-20",46.7493,47.1775,46.2545,46.892,3676000.0],["2023-11-21",46.4448,47.2441,46.4448,47.0443,2286900.0],["2023-11-22",47.3012,47.5391,46.7588,46.892,2286100.0],["2023-11-24",46.8445,46.8445,46.3877,46.5495,2280300.0],["2023-11-27",46.3116,46.4068,45.8358,46.2069,4237700.0],["2023-11-28",46.1879,46.226,45.2934,45.3505,5394200.0],["2023-11-29",43.7424,44.2658,42.8385,43.143,28332500.0],["2023-11-30",43.2952,44.2372,43.0573,43.8852,25960400.0],["2023-12-01",43.8852,44.7035,43.8852,44.5322,10269500.0],["2023-12-04",44.5322,44.6178,43.2286,43.4189,5334700.0],["2023-12-05",43.0668,43.2572,42.515,42.6957,5158900.0],["2023-12-06",42.9622,43.3713,42.6101,42.6577,5479300.0],["2023-12-07",42.7433,43.0478,42.4959,42.6767,4024200.0],["2023-12-08",42.6386,44.2468,42.4388,44.1421,5994400.0],["2023-12-11",44.1516,45.3505,44.1421,45.303,6047300.0],["2023-12-12",45.4362,45.6646,45.008,45.5123,5661400.0],["2023-12-13",45.4171,46.4829,44.9699,46.2735,6341000.0],["2023-12-14",46.6256,46.9777,45.9595,46.2545,7178200.0],["2023-12-15",46.3211,46.4924,45.3125,45.5504,7226700.0],["2023-12-18",45.5599,45.9405,45.3125,45.4172,3858600.0],["2023-12-19",45.7407,46.892,45.5504,46.873,7217800.0],["2023-12-20",46.7303,46.8254,45.2268,45.2459,4392300.0],["2023-12-21",45.95,46.4353,45.5884,46.4258,3396100.0],["2023-12-22",46.3877,46.6066,45.9595,46.5495,3728700.0],["2023-12-26",46.6256,46.9396,46.5305,46.6637,2915700.0],["2023-12-27",46.8635,46.8635,45.6265,46.1879,3241000.0],["2023-12-28",46.226,47.0728,46.226,46.7113,4073500.0],["2023-12-29",46.6256,47.0157,46.5971,46.8254,3236700.0],["2024-01-02",46.54,48.9474,46.5114,48.8427,7502600.0],["2024-01-03",48.2337,48.8046,47.8341,48.2147,5108100.0],["2024-01-04",48.072,48.3098,47.5581,47.815,3755300.0],["2024-01-05",47.8436,48.6429,47.5201,48.3479,2946500.0],["2024-01-08",47.9387,49.2994,47.777,49.2709,3889500.0],["2024-01-09",48.6048,48.7856,47.4535,47.5867,4407200.0],["2024-01-10",47.463,47.6913,46.7493,46.9016,3414200.0],["2024-01-11",46.9682,47.501,46.1498,47.3393,4625700.0],["2024-01-12",47.4249,47.796,47.0443,47.2061,3741300.0],["2024-01-16",46.6256,46.9111,46.3877,46.6637,3708200.0],["2024-01-17",46.0737,46.0737,45.2364,45.8929,5631600.0],["2024-01-18",46.2545,47.2822,46.1689,47.1204,4219100.0],["2024-01-19",47.0158,47.0348,46.0832,46.4829,7639500.0],["2024-01-22",46.3116,46.4924,45.341,45.6075,7206400.0],["2024-01-23",46.1594,46.7208,46.1498,46.6446,5392000.0],["2024-01-24",47.5772,48.1481,47.2156,47.2346,9465400.0],["2024-01-25",49.052,49.052,46.7493,47.7199,9263900.0],["2024-01-26",47.7865,47.8436,46.9111,47.6057,4810600.0],["2024-01-29",47.463,48.1861,47.0157,47.9578,4098300.0],["2024-01-30",47.4439,47.5296,46.9682,47.1109,4928900.0],["2024-01-31",46.9682,47.4059,46.54,46.5495,3618200.0],["2024-02-01",47.5201,48.738,47.4344,48.386,5728100.0],["2024-02-02",47.9483,48.3289,47.4344,48.0339,3882000.0],["2024-02-05",47.7569,49.0943,47.5944,48.8268,5924200.0],["2024-02-06",49.1421,50.0305,48.9415,49.8395,5013900.0],["2024-02-07",50.0592,51.005,49.935,50.3936,6731500.0],["2024-02-08",51.1101,51.8743,50.919,51.2151,6141100.0],["2024-02-09",51.3871,51.454,50.7184,51.2247,3364700.0],["2024-02-12",51.0527,52.0558,51.0527,52.0272,4271600.0],["2024-02-13",51.2247,51.9125,50.8712,51.454,4480500.0],["2024-02-14",51.6355,52.3424,51.5877,52.0463,4446300.0],["2024-02-15",52.0463,52.6768,51.9125,52.5144,3753000.0],["2024-02-16",52.4475,53.1736,52.2373,52.7819,4400500.0],["2024-02-20",52.543,52.5908,50.2694,50.6897,5232700.0],["2024-02-21",50.5655,51.3107,50.2789,51.1005,4060900.0],["2024-02-22",51.8839,51.9507,51.1674,51.2533,2515400.0],["2024-02-23",51.3871,52.5526,51.3107,52.3042,3320600.0],["2024-02-26",52.3042,52.4571,51.4158,51.5208,3007100.0],["2024-02-27",51.8361,51.8839,50.7566,51.0145,3463000.0],["2024-02-28",50.5846,51.5017,50.4413,51.2247,3621800.0],["2024-02-29",51.3393,52.3424,51.0432,52.0845,5979500.0],["2024-03-01",51.0145,51.0909,48.4447,48.9892,10350100.0],["2024-03-04",49.037,49.037,47.8142,48.4351,4399000.0],["2024-03-05",48.0339,49.1994,47.7473,48.6357,4231200.0],["2024-03-06",49.1421,49.1898,48.1868,48.3205,3376900.0],["2024-03-07",48.4065,49.2949,48.3396,49.1898,3426800.0],["2024-03-08",49.1039,49.5815,49.0561,49.2089,3168200.0],["2024-03-11",49.3236,50.556,49.2089,50.2598,3509400.0],["2024-03-12",50.4127,50.9668,50.2503,50.5846,2965500.0],["2024-03-13",50.6037,51.3871,50.3745,50.9668,3831400.0],["2024-03-14",50.7088,51.1292,49.3331,50.021,4323700.0],["2024-03-15",49.8108,50.3076,48.6166,48.7504,5718300.0],["2024-03-18",48.5784,48.9224,48.1867,48.3492,4174500.0],["2024-03-19",48.3969,48.7886,48.2345,48.5116,3668800.0],["2024-03-20",48.2536,48.674,47.9193,48.3109,3702300.0],["2024-03-21",48.4924,49.1612,48.0626,48.1008,2892700.0],["2024-03-22",47.8715,48.1485,47.5658,47.8619,2684600.0],["2024-03-25",48.0243,48.2632,47.7855,48.0721,2186600.0],["2024-03-26",48.865,49.123,48.4065,48.5784,2686400.0],["2024-03-27",48.865,49.1994,48.6644,49.1803,2288800.0],["2024-03-28",49.5529,49.8681,49.2376,49.3905,4729100.0],["2024-04-01",50.0114,51.6737,49.8681,50.8043,4667300.0],["2024-04-02",50.5942,50.6324,49.8872,50.5464,2197400.0],["2024-04-03",50.2025,51.7119,50.2025,51.5495,3187400.0],["2024-04-04",51.8648,52.1036,50.1356,50.2407,3386500.0],["2024-04-05",50.3458,51.0145,50.0592,50.8043,2163500.0],["2024-04-08",51.196,51.2534,49.9254,50.0974,2754200.0],["2024-04-09",49.8395,50.1452,49.4478,50.107,2316500.0],["2024-04-10",49.6102,49.8968,49.2567,49.5433,2345500.0],["2024-04-11",49.314,49.6102,48.7599,49.3045,2586800.0],["2024-04-12",48.8077,48.951,47.9193,48.1772,2881800.0],["2024-04-15",48.5307,49.0561,47.8524,48.0052,5165900.0],["2024-04-16",47.5467,48.502,47.2983,48.2536,4493000.0],["2024-04-17",48.3014,48.5307,47.6231,47.9861,9102500.0],["2024-04-18",45.9417,46.0564,43.4101,43.8305,21519900.0],["2024-04-19",44.2317,44.7571,43.3719,43.4292,7998600.0],["2024-04-22",43.926,45.2061,43.926,44.4801,7882200.0],["2024-04-23",44.824,44.9864,43.926,43.9546,7965400.0],["2024-04-24",43.9451,44.0979,43.0375,43.7922,7358100.0],["2024-04-25",43.4674,44.1457,43.4579,43.5152,5172700.0],["2024-04-26",43.4101,43.9451,43.0853,43.4197,4932300.0],["2024-04-29",44.0502,44.2795,43.5056,43.7063,4830200.0],["2024-04-30",43.2382,43.4865,42.3497,42.3784,6435600.0],["2024-05-01",42.1873,43.1904,42.0344,42.5503,5559600.0],["2024-05-02",43.305,44.8335,43.028,44.5661,8361700.0],["2024-05-03",45.0342,45.1106,44.4801,44.7762,4703600.0],["2024-05-06",45.2847,45.6205,44.8914,45.112,4141300.0],["2024-05-07",44.8146,45.3998,44.6611,44.8242,4597000.0],["2024-05-08",44.8146,44.9393,44.5172,44.8722,3438700.0],["2024-05-09",44.8722,45.3998,44.8338,45.2847,3230700.0],["2024-05-10",45.4382,45.5438,44.5364,44.6515,2222900.0],["2024-05-13",45.3327,45.5054,44.8434,45.0161,3045300.0],["2024-05-14",44.9777,45.0928,44.143,44.4404,7156300.0],["2024-05-15",44.5172,44.6227,43.7209,44.239,6392400.0],["2024-05-16",44.2581,44.9105,44.0854,44.7283,3911000.0],["2024-05-17",44.7091,45.8412,44.45,45.1216,8169600.0],["2024-05-20",45.2559,45.5917,44.853,44.9201,6858600.0],["2024-05-21",44.6611,45.0065,44.2773,44.3349,3786200.0],["2024-05-22",44.2389,44.3157,43.5386,44.0087,3680100.0],["2024-05-23",43.9991,44.0375,42.7902,42.9821,4147200.0],["2024-05-24",43.1836,43.3563,42.9533,43.0589,5878000.0],["2024-05-28",43.0589,43.4139,42.7039,42.915,4227200.0],["2024-05-29",42.3969,42.6175,41.9747,42.1186,4189600.0],["2024-05-30",42.1186,42.5791,42.0994,42.2146,4772800.0],["2024-05-31",42.5504,43.222,41.9939,43.2028,6696400.0],["2024-06-03",43.3851,43.4522,42.6847,43.0397,4230500.0],["2024-06-04",42.819,42.8574,41.6293,41.802,6161900.0],["2024-06-05",41.8116,42.0131,41.3991,41.8308,16346800.0],["2024-06-06",41.9076,42.0994,41.6485,41.8884,6924600.0],["2024-06-07",41.2551,44.0471,41.2456,43.1932,10343400.0],["2024-06-10",43.0876,43.3851,42.6559,42.915,5166600.0],["2024-06-11",42.6943,42.7902,42.0323,42.3297,5033000.0],["2024-06-12",42.4832,42.6655,41.9747,42.4448,6279500.0],["2024-06-13",42.205,42.512,42.0227,42.2817,3836600.0],["2024-06-14",41.9171,42.1474,41.4758,41.495,4643500.0],["2024-06-17",41.4183,42.6559,41.3607,42.5504,5992200.0],["2024-06-18",42.3009,42.56,41.9555,42.5024,7335500.0],["2024-06-20",42.3777,43.174,42.3585,42.7998,7153000.0],["2024-06-21",42.9341,44.1622,42.7231,44.0471,14191500.0],["2024-06-24",43.8936,43.9799,42.6751,43.0205,10190900.0],["2024-06-25",42.9245,42.9245,42.2433,42.5695,7979900.0],["2024-06-26",42.4832,42.5312,41.7541,42.0323,9738600.0],["2024-06-27",42.0994,42.5216,41.7636,42.3489,6879800.0],["2024-06-28",42.512,42.7423,42.1666,42.4544,20974600.0],["2024-07-01",42.2817,42.6751,40.9865,41.14,6405900.0],["2024-07-02",40.9577,41.3607,40.526,40.5931,6171300.0],["2024-07-03",40.8138,41.3511,40.7083,40.8234,3382100.0],["2024-07-05",40.5644,40.8618,40.2382,40.3821,6754900.0],["2024-07-08",40.4396,40.6219,39.7201,39.768,4810500.0],["2024-07-09",39.8352,40.3149,39.5282,39.9311,3866600.0],["2024-07-10",39.9503,40.0271,39.509,39.7489,4079500.0],["2024-07-11",39.9215,40.9098,39.8448,40.6027,4116100.0],["2024-07-12",40.7754,41.2551,40.526,40.9961,3591200.0],["2024-07-15",40.8714,41.2456,40.4109,40.5356,3077900.0],["2024-07-16",40.5931,41.4374,40.2573,41.1592,5631000.0],["2024-07-17",40.9673,41.2743,40.3917,40.6219,4076100.0],["2024-07-18",40.4109,40.6411,39.2691,39.4322,6048300.0],["2024-07-19",39.461,39.6049,38.8662,39.4035,4169000.0],["2024-07-22",39.509,39.9599,39.4418,39.7297,4320100.0],["2024-07-23",39.5762,39.6625,38.9813,39.461,5414300.0],["2024-07-24",39.4227,39.5666,38.54,38.6839,6684200.0],["2024-07-25",38.0123,39.2979,37.6573,37.7437,10539000.0],["2024-07-26",38.1082,38.1658,37.3407,37.5902,6490800.0],["2024-07-29",37.5038,38.3001,37.2544,37.9451,7334000.0],["2024-07-30",37.8108,38.6263,37.7533,37.8684,6402300.0],["2024-07-31",38.1946,38.7415,38.0411,38.0603,10040700.0],["2024-08-01",38.0603,38.0891,36.7651,36.909,6021700.0],["2024-08-02",36.4676,36.7075,35.7769,36.5156,5808300.0],["2024-08-05",35.1628,36.4484,35.134,36.3237,7218200.0],["2024-08-06",36.5166,37.404,36.3334,37.1339,6823100.0],["2024-08-07",37.4522,37.6451,36.8446,37.1146,6580200.0],["2024-08-08",37.404,38.8025,37.404,38.4071,6179400.0],["2024-08-09",38.3396,38.4264,36.5263,37.2014,6366500.0],["2024-08-12",37.1146,37.5294,36.7095,37.076,6637300.0],["2024-08-13",37.1532,38.2142,37.1436,37.9827,6378600.0],["2024-08-14",38.0309,38.1563,37.2593,38.0984,8528500.0],["2024-08-15",38.3974,38.9761,38.2045,38.7061,9741800.0],["2024-08-16",38.6289,39.333,38.571,38.9376,6004000.0],["2024-08-19",38.9376,39.6995,38.9376,39.4005,3429600.0],["2024-08-20",39.2462,39.5548,38.9954,39.5163,4987500.0],["2024-08-21",39.7381,40.0371,39.5838,39.8249,4170900.0],["2024-08-22",39.9503,39.9889,39.5356,39.6127,2999200.0],["2024-08-23",39.0051,39.2848,38.6386,39.1594,5143700.0],["2024-08-26",39.3716,39.4391,38.9472,39.1112,4605800.0],["2024-08-27",39.1015,39.2655,38.4649,38.5228,6217900.0],["2024-08-28",38.301,38.3299,37.1918,37.6258,6236300.0],["2024-08-29",37.7898,38.1081,37.1821,37.2689,7656300.0],["2024-08-30",37.6258,37.7126,37.0664,37.6065,12254200.0],["2024-09-03",37.4522,38.0309,37.2014,37.3075,7459700.0],["2024-09-04",37.2497,38.5903,37.2497,38.4457,5852400.0],["2024-09-05",38.6386,38.6675,37.8862,38.5614,5031300.0],["2024-09-06",38.5614,38.7254,38.1467,38.2913,6282600.0],["2024-09-09",38.3492,38.7061,37.6162,38.5807,9216500.0],["2024-09-10",38.6289,38.6289,37.5294,37.8862,5057200.0],["2024-09-11",37.9827,37.9827,37.3654,37.9634,5629000.0],["2024-09-12",38.1177,38.1852,37.3847,38.0116,4541500.0],["2024-09-13",37.9923,38.9183,37.8669,38.6,6328000.0],["2024-09-16",38.6964,39.0919,38.5518,38.8315,4013200.0],["2024-09-17",39.1594,40.1336,39.0629,39.931,4267800.0],["2024-09-18",40.0371,40.0564,39.3137,39.3427,3152500.0],["2024-09-19",40.3265,41.156,40.23,40.6062,5322800.0],["2024-09-20",40.693,40.7123,40.1143,40.4904,7983500.0],["2024-09-23",40.6833,41.3296,40.3747,40.6351,7011700.0],["2024-09-24",42.8246,43.7698,42.4484,42.8053,10905500.0],["2024-09-25",42.3327,43.3454,41.9372,43.2297,8223800.0],["2024-09-26",46.7791,47.0202,45.4481,46.6826,16656500.0],["2024-09-27",48.2259,49.6726,47.6761,49.3061,16750200.0],["2024-09-30",49.5473,49.7884,48.1969,48.5538,9416100.0],["2024-10-01",48.6888,50.5407,48.6888,49.9909,12142200.0],["2024-10-02",50.261,51.158,49.7498,49.9813,10484800.0],["2024-10-03",49.1614,50.2128,48.8046,50.126,6042100.0],["2024-10-04",50.8879,51.2834,50.3092,50.7143,6426400.0],["2024-10-07",51.92,52.4601,50.8493,51.4377,8817600.0],["2024-10-08",49.7498,50.4732,48.9878,50.0006,8469800.0],["2024-10-09",49.1132,50.2996,48.9685,50.0874,7827300.0],["2024-10-10",50.097,50.4346,49.7209,50.1645,3438700.0],["2024-10-11",50.0199,51.5149,49.9138,50.994,5721700.0],["2024-10-14",50.3285,50.9844,49.798,50.4153,4263300.0],["2024-10-15",49.8366,50.0006,49.0168,49.1422,5008600.0],["2024-10-16",49.5472,50.0488,49.1325,49.8462,2725200.0],["2024-10-17",49.4894,49.6148,48.8335,48.9975,4377800.0],["2024-10-18",49.6726,50.1356,49.499,49.7209,3229100.0],["2024-10-21",49.5087,49.5665,48.8721,49.3543,3430300.0],["2024-10-22",49.4797,50.1356,49.1614,49.9138,4714200.0],["2024-10-23",49.3158,49.663,49.0071,49.229,4486900.0],["2024-10-24",50.2996,51.5052,49.4797,50.6082,8057200.0],["2024-10-25",50.7625,52.19,50.7625,50.8879,7170100.0],["2024-10-28",51.0326,51.9971,51.0326,51.7174,4213700.0],["2024-10-29",52.2382,52.2768,51.4859,51.4956,5596800.0],["2024-10-30",50.9844,51.4184,50.8879,51.0519,5813400.0],["2024-10-31",50.7625,50.9362,49.9909,50.0102,6325400.0],["2024-11-01",50.5407,51.2834,49.8655,49.8945,4848900.0],["2024-11-04",49.9138,50.0874,49.3447,49.5472,7091700.0],["2024-11-05",49.5666,49.5957,48.3659,48.7436,7339200.0],["2024-11-06",49.2761,49.2761,47.8043,49.0922,6280200.0],["2024-11-07",49.7119,50.409,49.5569,49.8281,6048600.0],["2024-11-08",48.9469,49.1406,47.9205,48.7823,8699100.0],["2024-11-11",49.0825,49.4311,48.6274,49.0341,3694800.0],["2024-11-12",48.6274,48.7436,47.3299,47.6978,9384000.0],["2024-11-13",47.6107,48.0077,47.3783,47.9593,5498500.0],["2024-11-14",47.7172,47.8721,46.6327,46.991,7592500.0],["2024-11-15",46.9135,47.2427,46.2067,46.439,6334200.0],["2024-11-18",46.4875,47.5913,46.3132,47.5816,4904600.0],["2024-11-19",47.2911,47.6785,46.8941,47.6204,3360300.0],["2024-11-20",47.7559,48.3562,47.6204,48.3272,3206000.0],["2024-11-21",47.8431,48.6564,47.6107,48.4821,3347300.0],["2024-11-22",48.2691,48.8985,48.1045,48.4918,3408400.0],["2024-11-25",48.9953,50.0798,48.7629,49.77,5146200.0],["2024-11-26",49.5473,49.6247,49.1406,49.3052,5795600.0],["2024-11-27",49.3826,50.409,49.3826,49.7893,3123500.0],["2024-11-29",49.8668,51.8518,49.8377,51.3773,4739200.0],["2024-12-02",52.0067,53.4882,51.8905,53.2558,6710100.0],["2024-12-03",52.8394,53.1396,51.7743,52.1907,3645700.0],["2024-12-04",52.4424,52.9072,52.0745,52.8685,4958500.0],["2024-12-05",52.9459,53.159,52.0938,52.1326,2872800.0],["2024-12-06",52.5877,53.1396,52.2681,52.2778,3063300.0],["2024-12-09",53.7399,54.8147,53.3042,53.4204,5328500.0],["2024-12-10",52.975,53.6818,52.4812,53.1396,3457500.0],["2024-12-11",53.2558,53.3236,52.3456,52.7232,4981300.0],["2024-12-12",52.7813,53.2074,52.0358,52.0938,3585400.0],["2024-12-13",52.2391,52.578,51.7356,52.1616,3378800.0],["2024-12-16",51.9486,52.2778,50.7382,50.8254,4659600.0],["2024-12-17",50.8351,52.0648,50.3897,51.9389,5654900.0],["2024-12-18",51.9389,52.2197,49.3149,49.402,9479200.0],["2024-12-19",49.8861,50.1766,49.2955,49.6538,3788200.0],["2024-12-20",49.6634,50.7092,49.4214,50.593,8899500.0],["2024-12-23",50.4478,50.6124,49.6538,50.0217,2302900.0],["2024-12-24",50.0023,50.4381,49.7603,50.2444,966900.0],["2024-12-26",50.0798,50.6414,49.9733,50.3219,1660400.0],["2024-12-27",49.983,50.2444,49.7022,50.2154,1747800.0],["2024-12-30",49.4117,49.4601,48.8888,49.0922,2426900.0],["2024-12-31",49.2955,49.8861,49.2374,49.7312,1917100.0],["2025-01-02",49.615,50.1089,48.1045,48.3175,3161000.0],["2025-01-03",49.828,49.8765,47.9786,48.821,3050900.0],["2025-01-06",49.4601,50.3316,49.0728,49.3149,3510800.0],["2025-01-07",49.2858,49.799,47.6397,47.9302,4651900.0],["2025-01-08",47.5042,47.8527,47.233,47.5913,2584500.0],["2025-01-10",47.1265,47.2718,45.5289,45.7128,4817600.0],["2025-01-13",45.6838,45.7806,45.0253,45.3836,4953400.0],["2025-01-14",44.4831,44.8995,42.9242,43.5729,6820700.0],["2025-01-15",43.9409,44.5896,42.624,42.7983,5657200.0],["2025-01-16",42.8854,43.2631,42.3916,42.5853,4027000.0],["2025-01-17",42.7983,43.4374,42.7692,42.992,4403600.0],["2025-01-21",43.4083,44.2895,43.4083,43.9215,6228400.0],["2025-01-22",43.5729,43.7472,42.4788,42.6046,5364100.0],["2025-01-23",42.6337,42.6821,41.8494,42.0721,5766100.0],["2025-01-24",42.227,42.4594,41.8106,42.1205,4824500.0],["2025-01-27",41.7235,42.7015,41.7235,42.0721,4793200.0],["2025-01-28",42.1011,42.3238,41.646,41.8591,4279700.0],["2025-01-29",41.9365,42.7499,41.8881,42.0527,9646700.0],["2025-01-30",45.9936,47.1846,45.0544,46.7102,13509200.0],["2025-01-31",46.3229,46.381,43.8537,44.3766,9316700.0],["2025-02-03",43.0694,43.9312,42.808,43.5051,6387900.0],["2025-02-04",43.7472,44.2798,43.0888,43.1178,6377000.0],["2025-02-05",42.6046,42.7692,41.6557,42.1495,8821400.0],["2025-02-06",42.2948,42.411,40.7165,40.9779,12314900.0],["2025-02-07",41.6363,42.7015,41.4136,41.617,9402000.0],["2025-02-10",41.7728,41.9773,40.4872,40.5846,6426100.0],["2025-02-11",40.3021,40.7794,40.0781,40.1755,5281200.0],["2025-02-12",40.3508,41.315,40.2437,40.7989,5984100.0],["2025-02-13",41.8799,41.9286,40.8476,41.1105,5781100.0],["2025-02-14",41.6365,42.4156,41.4124,42.2403,5918100.0],["2025-02-18",42.552,43.2045,42.2306,42.6786,5453900.0],["2025-02-19",42.4254,43.0292,42.2403,42.8929,3973500.0],["2025-02-20",42.9416,43.8181,42.8734,43.7986,4189500.0],["2025-02-21",43.9837,44.1882,42.5714,42.8734,4168900.0],["2025-02-24",42.6104,44.2174,42.4838,43.935,5185200.0],["2025-02-25",43.8376,44.1493,42.513,43.2045,6886200.0],["2025-02-26",43.9252,43.9252,42.2306,42.5909,3301200.0],["2025-02-27",42.4643,43.0292,41.8702,42.6007,3051000.0],["2025-02-28",42.4643,43.8863,42.4643,43.5454,3944800.0],["2025-03-03",45.2109,46.3893,43.7597,44.2466,7525900.0],["2025-03-04",43.8278,44.4707,43.2143,43.9155,3881500.0],["2025-03-05",44.5096,45.1427,44.3635,44.8505,4868000.0],["2025-03-06",44.4999,45.1719,43.9739,44.2077,4236800.0],["2025-03-07",43.711,43.9545,42.8734,43.8863,4715100.0],["2025-03-10",43.3019,44.6947,43.224,44.159,3889800.0],["2025-03-11",44.344,44.6654,43.0682,43.6525,3276000.0],["2025-03-12",43.3993,43.6136,41.5585,41.6754,5026000.0],["2025-03-13",41.7825,42.3377,41.3637,41.6657,5940800.0],["2025-03-14",42.104,43.1363,41.5488,42.065,9203700.0],["2025-03-17",42.2403,43.1753,42.2403,42.5325,4643700.0],["2025-03-18",42.5617,42.737,41.8994,42.1429,4039000.0],["2025-03-19",42.3767,43.0584,42.2987,42.7662,4339200.0],["2025-03-20",42.3182,42.6591,41.7144,41.7631,3908400.0],["2025-03-21",41.2761,41.3345,39.8346,40.8378,7760300.0],["2025-03-24",40.906,41.3151,40.0879,40.419,5573300.0],["2025-03-25",40.4775,40.6235,39.1237,39.2211,7675300.0],["2025-03-26",39.299,39.5912,39.0263,39.26,4277900.0],["2025-03-27",39.0847,39.6886,38.9678,39.2698,3582500.0],["2025-03-28",38.9581,39.1139,37.1368,37.1855,5782300.0],["2025-03-31",36.4648,37.7893,36.4063,37.6238,5684700.0],["2025-04-01",37.6238,38.2666,37.6238,38.1302,6310400.0],["2025-04-02",37.9841,38.2568,37.4972,38.0231,5403500.0],["2025-04-03",36.5329,36.8836,34.6337,35.4616,11130100.0],["2025-04-04",34.0883,34.2539,31.8872,32.5008,11367000.0],["2025-04-07",31.5171,33.2215,30.6016,31.2639,10019400.0],["2025-04-08",32.1307,32.2378,29.3939,29.9003,11542600.0],["2025-04-09",30.0075,32.9293,29.725,32.8514,13193300.0],["2025-04-10",32.043,32.1404,30.2412,30.8938,7840300.0],["2025-04-11",30.9132,31.4294,29.9101,31.2541,5116400.0],["2025-04-14",31.7898,31.9651,30.7477,31.2833,6795700.0],["2025-04-15",31.1275,32.1307,31.1275,31.819,6218300.0],["2025-04-16",31.4587,31.7995,30.7769,31.0301,5044500.0],["2025-04-17",31.4587,32.2086,31.3028,31.9164,5739600.0],["2025-04-21",31.819,32.0041,31.3613,31.7119,5564200.0],["2025-04-22",32.0235,33.1533,31.9749,33.0559,7230300.0],["2025-04-23",34.2052,35.0038,33.4358,33.4845,11854800.0],["2025-04-24",33.5721,36.0557,33.465,35.6564,11524800.0],["2025-04-25",35.559,35.8609,34.7019,34.9551,6978000.0],["2025-04-28",34.5363,35.5395,34.5071,35.1012,5844600.0],["2025-04-29",34.7701,35.7538,34.5753,35.6174,5370000.0],["2025-04-30",34.9649,35.8414,34.8285,35.7148,5606600.0],["2025-05-01",35.822,36.6303,35.6466,35.8512,5783600.0],["2025-05-02",36.3771,37.2245,36.27,37.0784,6355800.0],["2025-05-05",36.7862,37.6335,36.5622,37.3121,7925700.0],["2025-05-06",37.3121,38.2728,37.2043,38.0474,6981200.0],["2025-05-07",38.5866,39.1748,38.1454,38.8022,6677600.0],["2025-05-08",38.9493,40.0669,38.6846,38.9787,8006300.0],["2025-05-09",38.9983,39.3316,38.8414,39.0081,5363700.0],["2025-05-12",40.312,41.6551,40.312,41.557,7470700.0],["2025-05-13",41.5276,41.7629,41.1551,41.4884,5162100.0],["2025-05-14",41.5472,41.6649,41.1551,41.5864,4708700.0],["2025-05-15",41.3217,41.6943,41.057,41.3119,4562400.0],["2025-05-16",41.459,41.6453,41.008,41.5962,3979500.0],["2025-05-19",41.1551,41.6158,40.9492,41.4786,3595500.0],["2025-05-20",41.3708,41.4688,40.0473,40.1355,5784200.0],["2025-05-21",39.8022,40.0473,39.4297,39.5179,6230200.0],["2025-05-22",39.3414,39.6159,38.5179,39.3022,6600900.0],["2025-05-23",38.616,39.3806,38.5866,39.0179,4453300.0],["2025-05-27",39.5865,41.3413,39.3316,40.8218,7043800.0],["2025-05-28",40.812,40.9002,39.5375,39.812,6944000.0],["2025-05-29",40.1845,40.459,39.6748,40.41,7771600.0],["2025-05-30",40.0669,40.508,39.812,40.3512,7920600.0],["2025-06-02",41.2629,41.2923,39.5669,40.3022,5296200.0],["2025-06-03",40.1845,41.959,40.0963,41.3021,6849400.0],["2025-06-04",40.6845,41.057,40.0473,40.5375,3916100.0],["2025-06-05",40.4296,40.4982,39.2532,39.4689,3925200.0],["2025-06-06",39.9591,39.9591,39.2532,39.4297,4699900.0],["2025-06-09",39.7336,41.1551,39.7336,41.0767,4704100.0],["2025-06-10",41.1747,41.7629,41.0767,41.6551,3218800.0],["2025-06-11",42.1452,42.1452,40.7531,41.0178,2983200.0],["2025-06-12",40.7041,41.1257,40.1061,41.0865,2885300.0],["2025-06-13",40.4394,40.8022,39.2434,39.5375,4893700.0],["2025-06-16",40.4982,42.106,40.2924,41.9688,6156900.0],["2025-06-17",41.3904,42.008,40.7237,40.9296,4156000.0],["2025-06-18",40.9002,41.1551,40.5767,40.959,5368000.0],["2025-06-20",41.2433,41.2727,40.5767,40.861,6701000.0],["2025-06-23",40.6943,41.5668,40.1355,41.1257,3227100.0],["2025-06-24",41.9296,42.057,41.2335,41.7923,4471100.0],["2025-06-25",42.008,42.4884,41.7629,42.057,3791200.0],["2025-06-26",42.0766,42.8903,42.008,42.7628,4379000.0],["2025-06-27",42.8609,43.5373,42.7138,43.253,5912200.0],["2025-06-30",43.1746,43.4001,42.3511,42.655,5060500.0],["2025-07-01",44.9,46.6941,44.7039,46.449,10764400.0],["2025-07-02",46.5568,47.047,46.0862,46.9097,5856400.0],["2025-07-03",46.9882,47.6352,46.7039,47.2725,2373100.0],["2025-07-07",46.7529,47.4391,46.5372,47.3901,5285200.0],["2025-07-08",47.8411,48.4587,47.6058,48.145,4013800.0],["2025-07-09",48.2332,48.7528,47.9097,48.6351,3334800.0],["2025-07-10",48.7136,49.6743,48.5273,49.5273,3145600.0],["2025-07-11",49.5077,49.5077,48.6057,48.8312,3401000.0],["2025-07-14",48.6744,49.292,48.2822,49.243,2327300.0],["2025-07-15",49.2626,49.3606,48.645,48.8802,2371100.0],["2025-07-16",48.5959,48.9685,48.0371,48.1548,4567800.0],["2025-07-17",48.1744,48.3803,47.6646,47.9685,8021600.0],["2025-07-18",48.1548,48.2822,47.3901,47.7136,3706700.0],["2025-07-21",47.9489,48.2724,47.145,47.3215,5653700.0],["2025-07-22",47.4979,47.8411,47.0274,47.5666,4209100.0],["2025-07-23",47.4685,47.9979,47.3999,47.7332,6858200.0],["2025-07-24",50.2625,51.3605,48.4979,49.792,15294200.0],["2025-07-25",50.2429,51.4684,49.4292,51.3801,6936700.0],["2025-07-28",51.7625,52.086,51.0076,51.4586,7655700.0],["2025-07-29",51.4684,51.9193,51.0762,51.3115,4119400.0],["2025-07-30",51.3899,52.5271,51.2625,51.9291,4666600.0],["2025-07-31",51.4586,51.8605,51.1743,51.3703,4007700.0],["2025-08-01",50.988,51.6154,50.4978,51.2331,5586300.0],["2025-08-04",51.488,51.9193,51.1743,51.3703,3817900.0],["2025-08-05",51.6363,51.9318,50.8482,51.4196,3240300.0],["2025-08-06",51.6264,52.0796,51.1733,51.9318,2770000.0],["2025-08-07",52.1781,52.4736,51.8431,52.2175,2895200.0],["2025-08-08",51.3211,52.3948,50.799,51.8431,2608100.0],["2025-08-11",52.1288,52.3455,51.4885,52.2273,3689000.0],["2025-08-12",52.3554,53.6162,52.1584,53.0843,5301100.0],["2025-08-13",53.0843,53.5768,52.7789,53.5177,4584200.0],["2025-08-14",53.0154,53.4882,52.838,53.3109,3812600.0],["2025-08-15",53.4882,53.7541,52.8479,52.8577,3487700.0],["2025-08-18",52.9563,53.173,51.9712,52.0106,4643600.0],["2025-08-19",52.2076,53.0055,51.9811,52.7986,3902500.0],["2025-08-20",52.3751,53.2715,52.3751,52.8183,3728800.0],["2025-08-21",52.6115,52.9858,52.3849,52.71,3451900.0],["2025-08-22",52.9464,54.3846,52.7395,54.227,4015000.0],["2025-08-25",54.6702,55.7045,54.6111,55.3795,4559000.0],["2025-08-26",55.2514,56.0099,54.9756,55.3499,5483900.0],["2025-08-27",54.9756,56.069,54.9756,55.8523,3176700.0],["2025-08-28",56.4433,56.8767,56.2562,56.8472,3126500.0],["2025-08-29",56.6403,57.1821,56.4138,56.7684,3245400.0],["2025-09-02",56.0198,56.5615,55.5469,56.1577,5159500.0],["2025-09-03",56.0592,56.0592,54.3747,54.5422,5905800.0],["2025-09-04",54.5816,54.5816,53.8034,54.2861,4841500.0],["2025-09-05",54.2762,54.4732,52.8085,52.8971,5133700.0],["2025-09-08",53.0942,53.1336,52.2963,52.9464,6145900.0],["2025-09-09",52.9169,53.4586,52.7395,53.1927,4732700.0],["2025-09-10",53.3798,53.8526,53.0154,53.6852,4945800.0],["2025-09-11",53.8132,54.0891,53.0548,53.892,5815800.0],["2025-09-12",54.0694,54.0891,52.5228,52.7001,5880900.0],["2025-09-15",52.6509,52.6903,51.6757,52.2963,5735000.0],["2025-09-16",51.8431,51.9318,50.7793,51.0847,6442400.0],["2025-09-17",51.3703,52.3455,50.9074,51.922,5051100.0],["2025-09-18",52.05,52.4637,51.4097,52.4145,4336200.0],["2025-09-19",52.8183,53.5965,52.3849,53.0646,15691800.0],["2025-09-22",53.6162,53.7935,52.05,52.0697,5920600.0],["2025-09-23",52.2076,53.2419,52.119,52.2766,4747200.0],["2025-09-24",52.4834,52.6706,51.7151,52.1978,3383400.0],["2025-09-25",52.0993,52.6115,51.7446,52.2667,2735700.0],["2025-09-26",52.2273,53.6458,52.1978,53.2025,3285800.0],["2025-09-29",54.1088,54.6604,53.2813,54.424,4291300.0],["2025-09-30",54.4141,54.4141,52.5918,52.9858,4110900.0],["2025-10-01",53.0646,54.3255,52.7789,53.9512,3888300.0],["2025-10-02",54.1285,54.621,53.5276,54.227,3202800.0],["2025-10-03",53.6556,53.7344,49.8829,50.208,8163300.0],["2025-10-06",50.8581,52.316,50.7694,51.4885,5958900.0],["2025-10-07",51.4688,51.7151,50.8384,51.0256,3172600.0],["2025-10-08",51.1536,53.37,51.065,52.4736,5252500.0],["2025-10-09",52.1879,52.1879,50.139,51.0847,5423300.0],["2025-10-10",51.2521,51.2521,48.7402,48.8683,6609000.0],["2025-10-13",47.7749,47.9522,45.5979,45.7752,11891700.0],["2025-10-14",45.2236,47.6862,45.2236,47.3218,6517500.0],["2025-10-15",47.4695,49.1638,47.4695,48.297,4861700.0],["2025-10-16",49.3608,49.3608,47.8734,48.4053,4497600.0],["2025-10-17",48.3758,49.0555,47.5877,47.8143,7964400.0],["2025-10-20",49.1441,49.9026,48.6811,48.9865,7701400.0],["2025-10-21",48.8387,50.011,48.4644,49.8632,3815600.0],["2025-10-22",49.548,50.2966,49.1047,49.8632,4374400.0],["2025-10-23",53.7443,56.8373,53.0449,56.0395,13414100.0],["2025-10-24",56.138,57.4185,55.6257,56.7388,6124200.0],["2025-10-27",57.714,58.768,57.3397,58.5513,6496300.0],["2025-10-28",58.3149,58.6498,56.9555,57.3299,4666800.0],["2025-10-29",57.3496,58.5119,57.2412,57.9012,4544300.0],["2025-10-30",57.6352,58.4331,56.7388,58.0687,4089800.0],["2025-10-31",57.8815,58.6104,57.6451,58.4627,4747500.0],["2025-11-03",59.2409,60.8662,58.9059,60.8071,6581000.0],["2025-11-04",60.362,61.1533,59.6598,60.6093,7195500.0],["2025-11-05",60.639,62.3698,60.639,61.8555,4684300.0],["2025-11-06",62.1621,62.6665,61.4203,62.1028,5280900.0],["2025-11-07",61.3313,64.8326,60.9456,64.4963,6105600.0],["2025-11-10",65.1392,66.6623,64.8326,65.4062,5559900.0],["2025-11-11",65.2479,67.0876,65.1194,66.2568,4713900.0],["2025-11-12",66.2667,66.692,65.7524,65.9205,4200900.0],["2025-11-13",65.7425,66.1777,64.3974,64.882,10241500.0],["2025-11-14",64.3182,65.7623,63.3292,64.6644,7243600.0],["2025-11-17",64.8128,65.5348,63.6457,64.1699,4575800.0],["2025-11-18",62.894,64.4567,62.5973,64.071,5274000.0],["2025-11-19",64.3083,64.704,63.1907,63.349,5769000.0],["2025-11-20",63.9424,65.1985,62.7259,62.7852,3933500.0],["2025-11-21",63.1709,64.2292,62.5182,63.6061,5289600.0],["2025-11-24",63.9325,65.06,63.9226,64.9512,6652500.0],["2025-11-25",65.0699,67.4041,65.0699,66.8898,4986400.0],["2025-11-26",66.9195,67.6711,66.6623,67.503,3493500.0],["2025-11-28",67.2063,67.8788,66.8502,67.414,1390000.0],["2025-12-01",68.5217,69.6789,68.314,68.7294,4790100.0],["2025-12-02",68.7195,68.8778,67.5129,67.7602,6094300.0],["2025-12-03",67.9085,68.2349,66.1381,66.148,6380800.0],["2025-12-04",66.0392,66.148,64.4963,65.6732,6027800.0],["2025-12-05",65.6535,66.0985,65.4062,65.5249,4361800.0],["2025-12-08",66.1084,67.6217,65.9502,66.3458,4117200.0],["2025-12-09",66.0788,66.148,65.1787,65.7029,4029800.0],["2025-12-10",65.9897,66.4447,65.6436,65.7425,3392100.0],["2025-12-11",65.5941,66.2865,65.2084,65.4754,5107200.0],["2025-12-12",65.6634,66.1084,63.7149,64.5259,11242300.0],["2025-12-15",66.3557,67.2557,65.5051,66.2568,8054800.0],["2025-12-16",65.9897,67.2854,65.9799,66.5832,4667400.0],["2025-12-17",66.5832,66.8502,65.604,65.7623,5492900.0],["2025-12-18",66.1084,66.6425,65.7128,66.2271,4874500.0],["2025-12-19",66.0788,66.7019,65.8018,66.2172,8524300.0],["2025-12-22",66.4843,66.8997,65.8908,66.1777,3970400.0],["2025-12-23",66.2271,66.3755,65.3271,65.4754,3423300.0],["2025-12-24",65.3666,65.8711,65.06,65.5842,1557700.0],["2025-12-26",65.6535,65.9403,65.3469,65.4754,2147000.0],["2025-12-29",65.248,65.3567,64.3578,64.9216,4111500.0],["2025-12-30",64.8128,65.0007,64.0908,64.3875,2993200.0],["2025-12-31",64.427,64.6347,64.2193,64.3776,3307300.0],["2026-01-02",64.4864,64.9018,63.4479,64.4963,3743800.0],["2026-01-05",64.3083,64.6941,63.4479,63.9325,3828300.0],["2026-01-06",63.5666,64.0017,62.8544,63.0819,4540500.0],["2026-01-07",62.5973,62.805,60.5302,60.7576,8674700.0],["2026-01-08",60.5499,61.8159,60.095,61.2225,7655700.0],["2026-01-09",61.4302,61.4302,58.2257,58.3048,9774800.0],["2026-01-12",58.0575,59.4719,57.9586,59.2345,8204600.0],["2026-01-13",59.818,60.1345,59.0664,59.2246,6050600.0],["2026-01-14",59.3334,59.7488,58.6114,59.2444,5367800.0],["2026-01-15",59.3433,60.6093,59.1257,59.9466,6884100.0],["2026-01-16",59.5609,59.7389,57.9685,58.3048,8025700.0],["2026-01-20",57.83,58.6015,57.0883,57.8993,6156900.0],["2026-01-21",58.3048,59.3136,58.2059,58.9477,9370100.0],["2026-01-22",59.4719,60.0851,59.1158,59.284,5236000.0],["2026-01-23",59.2345,60.095,58.918,59.2938,4259500.0],["2026-01-26",59.3433,61.8654,59.3136,60.2137,6707900.0],["2026-01-27",60.273,60.4214,59.4026,59.6895,3745100.0],["2026-01-28",60.3323,62.0137,60.3323,60.5895,11044700.0],["2026-01-29",54.8925,55.9409,51.3517,52.1331,18123300.0],["2026-01-30",51.6287,53.8145,51.599,52.1529,8627800.0],["2026-02-02",52.9738,55.1003,52.8155,55.031,9614600.0],["2026-02-03",54.7343,56.3168,54.2596,56.3168,7187900.0],["2026-02-04",56.663,58.5916,56.3465,56.8707,7315800.0],["2026-02-05",56.6333,57.0091,55.842,56.3168,5666300.0],["2026-02-06",56.5838,57.3355,56.3761,57.1674,5516000.0],["2026-02-09",57.0779,57.7341,55.4076,56.8492,4678000.0],["2026-02-10",56.8989,56.9586,55.4971,56.6902,3809700.0],["2026-02-11",57.4159,57.754,56.9785,57.3762,4416900.0],["2026-02-12",57.5352,58.8774,56.0041,56.5013,7014700.0],["2026-02-13",56.2428,57.7241,55.6761,56.8194,4635700.0],["2026-02-17",57.3264,57.4557,56.024,57.1873,4878900.0],["2026-02-18",57.237,58.9271,57.237,58.4996,2790200.0],["2026-02-19",58.2113,58.3107,56.9884,57.754,3251700.0],["2026-02-20",57.6048,58.0323,57.1276,57.6744,2821300.0],["2026-02-23",57.396,57.6645,54.7216,55.3977,5578900.0],["2026-02-24",55.4275,55.7456,54.7017,54.7315,3923100.0],["2026-02-25",55.0696,55.4971,53.3198,54.7514,5841000.0],["2026-02-26",55.3281,56.4317,55.1491,55.6263,5596300.0],["2026-02-27",54.6918,56.4018,54.5327,56.3919,5698800.0],["2026-03-02",55.338,56.2726,53.9362,56.034,5594000.0],["2026-03-03",54.662,55.9644,54.2046,55.3778,4100100.0],["2026-03-04",56.1334,56.6603,55.5269,55.7456,2712000.0],["2026-03-05",55.517,56.0936,54.0455,54.821,3668300.0],["2026-03-06",54.1549,54.314,53.0613,53.2899,3745400.0],["2026-03-09",52.6835,53.797,51.1723,53.5981,4716400.0],["2026-03-10",54.1947,54.9702,53.7274,53.9958,3174700.0],["2026-03-11",54.1052,54.8807,53.0811,54.4631,3307200.0],["2026-03-12",53.3396,53.5683,52.6437,53.3695,3644900.0],["2026-03-13",53.8069,54.1549,53.0613,53.3695,2645800.0],["2026-03-16",54.0257,54.1847,52.942,53.3894,3484700.0],["2026-03-17",54.1947,54.9801,53.7373,53.8368,3848800.0],["2026-03-18",53.5882,54.8509,53.4391,53.618,4340600.0],["2026-03-19",53.1309,54.1648,52.932,53.7373,3351300.0],["2026-03-20",53.4788,53.6876,52.1565,52.6238,7068100.0],["2026-03-23",53.9759,54.652,53.6479,53.6876,4004600.0],["2026-03-24",53.3894,54.7713,53.2203,54.5824,3247500.0],["2026-03-25",55.0398,55.4176,53.6479,53.8566,3857000.0],["2026-03-26",53.3098,53.628,51.7091,52.0969,3828300.0],["2026-03-27",51.8682,52.3951,51.381,51.391,3503700.0],["2026-03-30",51.7887,52.0074,51.0231,51.3214,2973000.0],["2026-03-31",52.0173,53.7572,51.6992,53.5683,3756200.0],["2026-04-01",53.8666,54.6321,53.6777,54.0058,3068900.0],["2026-04-02",53.2999,54.1052,52.4946,54.0257,1958200.0],["2026-04-06",53.1507,54.1052,52.6139,54.0654,2847100.0],["2026-04-07",54.0058,54.5725,53.6677,53.7075,3441500.0],["2026-04-08",55.5369,55.9743,54.2046,54.2841,2460400.0],["2026-04-09",53.8368,54.4233,53.3297,54.1648,3338900.0],["2026-04-10",53.8765,54.3537,52.7531,53.1408,2937000.0],["2026-04-13",53.2999,54.5228,52.7829,54.5228,2782400.0],["2026-04-14",54.9801,55.2684,54.3339,55.1988,2592300.0],["2026-04-15",55.2585,56.3024,54.99,55.9345,2835400.0],["2026-04-16",55.9047,56.4515,55.8152,56.3819,3071900.0],["2026-04-17",56.7995,58.1218,56.7995,57.3066,4095900.0],["2026-04-20",56.72,57.1475,55.8351,56.8592,3766700.0],["2026-04-21",56.889,57.5949,56.4913,57.2071,3945000.0],["2026-04-22",57.0182,57.5949,55.9544,56.5211,5054800.0],["2026-04-23",51.0231,53.6379,49.7605,51.6495,10291000.0],["2026-04-24",51.9676,52.8127,51.6395,52.5045,6143900.0],["2026-04-27",52.3156,54.2344,52.246,54.1549,6424600.0],["2026-04-28",54.1648,54.5327,53.1607,53.9461,5418000.0],["2026-04-29",53.8069,54.0853,52.9221,53.4092,4773500.0],["2026-04-30",53.5683,54.5426,53.2005,54.2941,5159800.0],["2026-05-01",54.2643,54.2643,52.6934,53.4788,4946500.0],["2026-05-04",53.0613,53.2701,51.2319,51.56,5847800.0],["2026-05-05",51.8,53.03,51.8,52.26,5333200.0],["2026-05-06",53.0,53.56,52.69,53.22,5905100.0],["2026-05-07",53.52,54.35,53.26,53.78,6454100.0],["2026-05-08",54.27,54.62,52.87,53.11,6260500.0],["2026-05-11",52.43,52.94,51.64,52.07,5316400.0],["2026-05-12",52.01,52.77,51.53,51.7,4236800.0],["2026-05-13",51.69,51.97,50.74,51.32,3651200.0],["2026-05-14",51.47,52.01,50.56,50.65,3854800.0],["2026-05-15",50.4,51.23,50.25,51.16,4136500.0],["2026-05-18",51.19,51.66,50.17,50.19,3975100.0],["2026-05-19",50.68,51.26,49.78,49.92,5103900.0],["2026-05-20",49.57,50.22,48.77,49.62,5255900.0],["2026-05-21",49.19,49.81,48.24,49.45,4830100.0],["2026-05-22",48.6,49.81,48.55,49.43,3826800.0],["2026-05-26",49.66,50.16,49.24,49.75,3153700.0],["2026-05-27",50.33,51.24,50.32,51.06,3779900.0],["2026-05-28",50.92,52.18,50.13,51.11,3292800.0],["2026-05-29",51.21,51.35,50.4,50.57,4399700.0],["2026-06-01",51.0,53.54,50.93,53.27,5268600.0],["2026-06-02",53.01,53.08,51.0,51.21,4266400.0],["2026-06-03",51.0,51.3,50.2,50.86,3405400.0],["2026-06-04",51.32,51.44,50.47,50.73,2304700.0],["2026-06-05",50.53,50.87,50.02,50.25,2364000.0],["2026-06-08",50.25,51.0,49.88,50.79,3117200.0],["2026-06-09",51.55,52.47,51.2,51.65,3351100.0],["2026-06-10",51.52,51.65,50.57,50.81,3278900.0],["2026-06-11",51.31,51.31,50.04,50.61,4092000.0],["2026-06-12",50.5,51.67,50.17,50.67,3713000.0],["2026-06-15",50.75,50.89,49.16,49.74,6615600.0],["2026-06-16",49.78,50.14,48.86,48.94,4542700.0],["2026-06-17",48.68,49.16,48.01,48.13,4336800.0],["2026-06-18",48.44,49.05,48.03,48.72,10950200.0],["2026-06-22",48.0,48.08,47.12,47.8,5278200.0],["2026-06-23",47.59,48.4,47.46,47.76,5549600.0],["2026-06-24",47.87,48.59,47.58,47.76,5232200.0],["2026-06-25",47.88,47.98,46.08,46.28,3900400.0],["2026-06-26",46.25,47.65,46.25,47.12,6246500.0],["2026-06-29",47.51,47.59,46.15,46.37,3726200.0],["2026-06-30",46.27,46.59,45.9,46.19,3759200.0],["2026-07-01",46.16,46.28,45.62,46.25,4242800.0],["2026-07-02",46.3,47.38,46.3,46.99,3766700.0],["2026-07-06",47.4,47.55,45.7,46.58,3911225.654844],["2026-07-07",46.475,46.99,45.64,46.06,3105810.637576],["2026-07-08",45.99,46.98,45.99,46.19,4517075.66291],["2026-07-09",45.62,46.51,45.12,46.45,3889828.072034],["2026-07-10",46.88,47.115,46.3,46.69,3357748.057469],["2026-07-13",46.96,47.21,45.59,45.9,3198086.41777],["2026-07-14",45.5,45.845,44.59,44.78,3887203.410102],["2026-07-15",44.85,45.04,44.22,44.79,4792131.39051],["2026-07-16",45.23,45.905,45.0675,45.7,4613923.786904],["2026-07-17",45.59,45.7,45.02,45.36,4295408.696851],["2026-07-20",45.435,45.925,44.86,45.81,4565370.251421],["2026-07-21",45.82,46.05,45.285,45.47,5183972.656604],["2026-07-22",45.69,46.3,45.19,45.25,7311371.223595],["2026-07-23",44.4,46.74,44.21,46.03,10714426.417034],["2026-07-24",46.6,46.6,45.25,46.08,5991457.620706],["2026-07-27",46.94,47.89,46.74,47.76,7020470.946961],["2026-07-28",47.93,48.78,47.83,48.25,6608472.193258],["2026-07-29",48.15,48.77,48.01,48.55,5075774.515206],["2026-07-30",48.2,49.92,48.2,49.87,7258849.502271],["2026-07-31",49.82,50.08,48.76,48.89,5837414.181293]]}