{"t":"MDLZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-06-13",11.1449,11.3218,10.9999,11.0565,69567200.0],["2001-06-14",10.968,10.968,10.4373,10.6673,31979800.0],["2001-06-15",10.6142,10.8796,10.5965,10.8265,14369300.0],["2001-06-18",10.6354,10.8265,10.6354,10.7274,4019800.0],["2001-06-19",10.8265,10.8654,10.6885,10.7557,5690300.0],["2001-06-20",10.7557,10.8229,10.6779,10.7203,3791600.0],["2001-06-21",10.738,10.738,10.6142,10.6142,6027200.0],["2001-06-22",10.6142,10.6213,10.5293,10.6142,4847700.0],["2001-06-25",10.6142,10.6673,10.5611,10.6673,2420300.0],["2001-06-26",10.6142,10.6425,10.547,10.6283,3333300.0],["2001-06-27",10.5965,10.6142,10.547,10.593,3182300.0],["2001-06-28",10.6071,10.7699,10.6036,10.7593,2778100.0],["2001-06-29",10.7911,10.968,10.731,10.968,5777800.0],["2001-07-02",10.8619,10.8619,10.7628,10.7805,3167600.0],["2001-07-03",10.777,10.8406,10.7628,10.8123,608700.0],["2001-07-05",10.8796,10.9786,10.8371,10.9432,2085500.0],["2001-07-06",10.9609,10.9609,10.7911,10.8442,945300.0],["2001-07-09",10.8265,10.876,10.7027,10.7486,2295300.0],["2001-07-10",10.7734,10.9149,10.7133,10.738,3301300.0],["2001-07-11",10.7416,10.7416,10.6142,10.7203,2023000.0],["2001-07-12",10.8442,10.9326,10.685,10.9326,1912500.0],["2001-07-13",10.9326,10.9609,10.777,10.8725,995400.0],["2001-07-16",10.8725,10.9715,10.8442,10.8654,1198100.0],["2001-07-17",10.9291,11.1272,10.9149,11.1272,3792700.0],["2001-07-18",11.1272,11.1449,10.8972,11.1414,5645100.0],["2001-07-19",11.2298,11.2298,10.6814,11.0812,3326000.0],["2001-07-20",11.0565,11.0883,10.9715,11.0388,1390900.0],["2001-07-23",11.0034,11.0352,10.9397,10.968,1756000.0],["2001-07-24",11.0317,11.0352,10.9326,10.9928,1146500.0],["2001-07-25",10.968,10.968,10.7946,10.8619,860600.0],["2001-07-26",10.9503,11.0352,10.8336,11.0105,1901900.0],["2001-07-27",11.0388,11.0388,10.9008,10.9362,1541800.0],["2001-07-30",10.9998,11.0034,10.7911,10.8265,1233900.0],["2001-07-31",10.7911,11.0246,10.7911,10.9503,2020200.0],["2001-08-01",10.9326,10.9715,10.8194,10.8902,2302200.0],["2001-08-02",10.8619,11.0282,10.8442,10.9503,2700000.0],["2001-08-03",10.9185,10.9609,10.7911,10.8619,456800.0],["2001-08-06",10.8654,10.9114,10.7027,10.738,847600.0],["2001-08-07",10.7734,10.8053,10.7133,10.7911,991400.0],["2001-08-08",10.8619,10.8619,10.6142,10.6177,1517200.0],["2001-08-09",10.6319,10.7451,10.6142,10.7451,752900.0],["2001-08-10",10.7027,11.0105,10.6673,10.8972,1119700.0],["2001-08-13",10.9539,11.0352,10.9397,11.0034,1749200.0],["2001-08-14",11.0388,11.0565,10.968,11.0034,1365300.0],["2001-08-15",11.0034,11.0388,10.9574,10.9609,2106500.0],["2001-08-16",10.9609,11.0635,10.9503,11.0211,1351200.0],["2001-08-17",11.0211,11.0918,10.9362,11.0918,1164200.0],["2001-08-20",11.106,11.2369,11.0635,11.2227,2020900.0],["2001-08-21",11.3041,11.3572,11.2334,11.3501,2699600.0],["2001-08-22",11.6049,11.6792,11.4704,11.6402,3184700.0],["2001-08-23",11.6367,11.6544,11.5235,11.6367,2358900.0],["2001-08-24",11.6367,11.6367,11.4456,11.4456,1173700.0],["2001-08-27",11.3218,11.4881,11.3218,11.428,866500.0],["2001-08-28",11.4987,11.527,11.2334,11.2864,965300.0],["2001-08-29",11.2864,11.4244,11.1732,11.4244,1504200.0],["2001-08-30",11.3537,11.5518,11.3395,11.5518,1569700.0],["2001-08-31",11.5518,11.6685,11.389,11.4103,1536500.0],["2001-09-04",11.5695,11.7782,11.3926,11.6933,1841800.0],["2001-09-05",11.6756,11.7995,11.6296,11.7995,1770400.0],["2001-09-06",11.8171,12.3125,11.7994,12.0294,3816000.0],["2001-09-07",11.8525,12.1002,11.8313,12.0294,2900700.0],["2001-09-10",11.941,11.987,11.7782,11.941,1463500.0],["2001-09-17",11.7287,12.125,11.5942,11.6402,3904000.0],["2001-09-18",11.6579,11.8101,11.6402,11.6402,4516300.0],["2001-09-19",11.6579,11.6933,11.297,11.4633,3134900.0],["2001-09-20",11.3926,11.5659,11.3218,11.5093,1987000.0],["2001-09-21",11.1449,11.3218,10.968,11.3218,2464200.0],["2001-09-24",11.4209,11.8525,11.4209,11.8525,3665200.0],["2001-09-25",11.8525,11.8525,11.5659,11.7818,2239500.0],["2001-09-26",11.8171,11.8242,11.6615,11.7818,1247200.0],["2001-09-27",11.7641,11.8879,11.7641,11.8561,1626200.0],["2001-09-28",11.941,12.316,11.9233,12.1603,3542000.0],["2001-10-01",12.2417,12.2488,11.9304,12.0011,1087400.0],["2001-10-02",12.0011,12.1108,11.941,12.0825,1101700.0],["2001-10-03",12.1002,12.3585,12.0825,12.2771,1332200.0],["2001-10-04",12.0294,12.1426,11.9657,12.0294,1311100.0],["2001-10-05",11.9764,11.994,11.8525,11.9339,915800.0],["2001-10-08",11.9339,12.0294,11.8525,11.994,625700.0],["2001-10-09",11.9233,12.0294,11.8879,12.0117,2067500.0],["2001-10-10",11.994,12.0471,11.9657,12.0188,1416600.0],["2001-10-11",12.0188,12.0259,11.4633,11.6756,3550200.0],["2001-10-12",11.6933,11.8171,11.619,11.8171,2580000.0],["2001-10-15",11.7287,11.9481,11.7216,11.7995,1082200.0],["2001-10-16",11.8171,11.895,11.5306,11.8879,2040800.0],["2001-10-17",12.0294,12.0507,11.8348,12.0294,1842900.0],["2001-10-18",12.0648,12.1922,12.0117,12.033,1197800.0],["2001-10-19",12.0294,12.2771,12.0153,12.2134,1249500.0],["2001-10-22",12.2417,12.4823,12.2276,12.4752,1885500.0],["2001-10-23",12.4894,12.5849,12.4752,12.5212,1734000.0],["2001-10-24",12.3832,12.4221,12.3549,12.4186,1493000.0],["2001-10-25",12.2948,12.3832,12.2453,12.3479,1299300.0],["2001-10-26",12.3514,12.3868,12.0825,12.1356,1698900.0],["2001-10-29",12.1533,12.1674,11.8631,11.8631,1059300.0],["2001-10-30",11.8348,11.9976,11.8171,11.9233,1203400.0],["2001-10-31",11.9764,12.0966,11.8985,11.941,1828000.0],["2001-11-01",11.9056,11.9622,11.7818,11.941,1166700.0],["2001-11-02",11.9764,12.3337,11.8702,12.2063,1853900.0],["2001-11-05",12.1356,12.2488,12.033,12.1002,1252400.0],["2001-11-06",12.0648,12.27,12.0577,12.27,735300.0],["2001-11-07",12.1992,12.3832,12.1356,12.1533,874100.0],["2001-11-08",12.224,12.4186,12.1603,12.3938,1291800.0],["2001-11-09",12.224,12.27,12.178,12.1922,773700.0],["2001-11-12",12.1993,12.2771,12.1356,12.178,772000.0],["2001-11-13",12.171,12.2028,11.9622,11.994,1366300.0],["2001-11-14",11.9587,12.1037,11.8773,12.0117,1256800.0],["2001-11-15",12.0117,12.0613,11.8667,12.0471,1264500.0],["2001-11-16",12.0648,12.0825,11.941,12.0294,720100.0],["2001-11-19",12.1179,12.1179,11.7818,11.7818,1242200.0],["2001-11-20",11.711,11.8171,11.5978,11.7747,1880900.0],["2001-11-21",11.7641,12.0436,11.7499,11.994,1162200.0],["2001-11-23",12.0294,12.0294,11.8773,11.9268,327500.0],["2001-11-26",11.8596,11.9162,11.7075,11.7641,1736400.0],["2001-11-27",11.6756,11.711,11.5624,11.6261,2785400.0],["2001-11-28",11.6756,11.7747,11.619,11.6579,1108400.0],["2001-11-29",11.7075,12.0188,11.6402,11.9622,1991600.0],["2001-11-30",11.7995,11.994,11.6579,11.7181,1680600.0],["2001-12-03",11.7287,11.9162,11.6969,11.8879,1377700.0],["2001-12-04",11.6756,11.7358,11.5553,11.6685,1633600.0],["2001-12-05",11.7605,11.7605,11.5872,11.6756,1927500.0],["2001-12-06",11.6226,11.6261,11.3678,11.428,2151800.0],["2001-12-07",11.428,11.428,11.1449,11.3218,2476900.0],["2001-12-10",11.2864,11.4775,11.2794,11.3218,1507900.0],["2001-12-11",11.3572,11.4456,11.2581,11.3997,1680900.0],["2001-12-12",11.3218,11.4952,11.3077,11.435,1652600.0],["2001-12-13",11.4987,11.6579,11.4315,11.4987,1668800.0],["2001-12-14",11.5164,11.6579,11.5164,11.6049,1317400.0],["2001-12-17",11.5695,11.7782,11.5695,11.7747,1155600.0],["2001-12-18",11.7641,11.9764,11.7641,11.9587,2071600.0],["2001-12-19",11.941,12.0471,11.8561,12.0224,1987200.0],["2001-12-20",11.9691,12.0934,11.9336,12.0934,1366300.0],["2001-12-21",11.9868,12.4237,11.9655,12.4237,2485800.0],["2001-12-24",12.2532,12.3171,12.2355,12.3171,574000.0],["2001-12-26",12.3171,12.3171,12.0934,12.0934,1066900.0],["2001-12-27",12.1005,12.104,11.9513,11.9549,1075100.0],["2001-12-28",11.898,12.065,11.898,12.0046,898100.0],["2001-12-31",12.0401,12.2461,11.9691,12.0863,781300.0],["2002-01-02",12.1573,12.3633,11.93,12.342,1637500.0],["2002-01-03",12.413,12.413,12.0046,12.104,961100.0],["2002-01-04",11.9868,12.0046,11.5429,11.724,2938400.0],["2002-01-07",11.5429,11.9194,11.5429,11.7737,1192800.0],["2002-01-08",11.898,11.93,11.827,11.8945,785500.0],["2002-01-09",12.0046,12.0756,11.8732,11.9336,1068000.0],["2002-01-10",11.9691,11.9833,11.8625,11.9691,903900.0],["2002-01-11",11.9655,12.1289,11.8483,12.0543,1788200.0],["2002-01-14",11.9691,12.1751,11.9336,12.0721,2333700.0],["2002-01-15",12.0401,12.2106,12.0401,12.1893,1149600.0],["2002-01-16",12.0614,12.1928,12.0579,12.1502,762800.0],["2002-01-17",12.1502,12.342,12.0792,12.2887,1169300.0],["2002-01-18",12.3065,12.4379,12.2603,12.2852,1745300.0],["2002-01-22",12.374,12.374,12.1999,12.3065,996400.0],["2002-01-23",12.3029,12.374,12.1786,12.2177,1136800.0],["2002-01-24",12.2177,12.2887,11.9691,11.9762,1714100.0],["2002-01-25",12.0685,12.0756,11.9158,12.0756,1577200.0],["2002-01-28",11.9336,12.0401,11.9229,11.9762,1007900.0],["2002-01-29",12.065,12.0898,11.9016,12.0898,886000.0],["2002-01-30",12.6084,12.9174,12.4947,12.6084,6139100.0],["2002-01-31",12.7504,13.1766,12.7469,13.1624,3459700.0],["2002-02-01",13.1411,13.3897,13.0878,13.0878,1959600.0],["2002-02-04",13.0879,13.4963,13.0701,13.3187,2120600.0],["2002-02-05",13.2122,13.3187,13.0736,13.1766,1636900.0],["2002-02-06",13.1766,13.2548,12.9564,13.2548,1655800.0],["2002-02-07",13.3187,13.3613,13.1695,13.2299,1898500.0],["2002-02-08",13.2264,13.2903,13.1873,13.2228,1924200.0],["2002-02-11",13.134,13.1944,13.0346,13.0346,1001400.0],["2002-02-12",13.1234,13.3329,13.1056,13.3187,2274900.0],["2002-02-13",13.3365,13.4785,13.3365,13.411,1167800.0],["2002-02-14",13.4963,13.4963,13.34,13.4253,1159100.0],["2002-02-15",13.4892,13.5851,13.372,13.5496,1180800.0],["2002-02-19",13.443,13.7627,13.4324,13.6242,1759300.0],["2002-02-20",13.7094,13.7094,13.4466,13.4963,1487000.0],["2002-02-21",13.4927,13.6099,13.3329,13.5283,2215400.0],["2002-02-22",13.5638,13.7946,13.5176,13.6916,1148600.0],["2002-02-25",13.7094,14.0645,13.7058,13.9509,2206400.0],["2002-02-26",13.9545,13.9616,13.7627,13.8941,1752900.0],["2002-02-27",13.9296,13.9296,13.7556,13.7875,1322000.0],["2002-02-28",13.8337,13.9225,13.823,13.887,968600.0],["2002-03-01",13.9331,13.9331,13.7804,13.8443,911700.0],["2002-03-04",13.8159,13.855,12.9103,12.9458,3602500.0],["2002-03-05",13.1056,13.3542,12.786,13.34,4477300.0],["2002-03-06",13.34,13.443,13.2832,13.443,1407000.0],["2002-03-07",13.4537,13.5069,13.2654,13.5034,1548000.0],["2002-03-08",13.514,13.5673,13.3471,13.4998,1293800.0],["2002-03-11",13.4288,13.443,13.269,13.3223,1603900.0],["2002-03-12",13.3258,13.3258,13.1766,13.2512,2008300.0],["2002-03-13",13.3831,13.4472,13.269,13.3831,1198700.0],["2002-03-14",13.3296,13.4437,13.1942,13.2405,2981500.0],["2002-03-15",13.294,13.4544,13.2797,13.4187,1142000.0],["2002-03-18",13.4366,13.4651,13.3653,13.3831,1311800.0],["2002-03-19",13.4722,13.6611,13.3653,13.4722,1433100.0],["2002-03-20",13.5435,13.825,13.515,13.8072,1482900.0],["2002-03-21",13.8286,14.0353,13.7751,13.989,1129400.0],["2002-03-22",14.0246,14.1137,13.9355,13.9854,878200.0],["2002-03-25",14.0745,14.1102,13.8642,13.8642,1294400.0],["2002-03-26",13.8821,14.1458,13.8714,14.1137,1579200.0],["2002-03-27",14.1422,14.1494,14.0032,14.0246,1207400.0],["2002-03-28",13.9747,14.0567,13.7751,13.7751,1290400.0],["2002-04-01",13.7217,13.9141,13.6932,13.8856,860100.0],["2002-04-02",13.8999,14.185,13.8928,14.1351,769400.0],["2002-04-03",14.2242,14.2705,14.0817,14.2028,1114600.0],["2002-04-04",14.2313,14.3846,14.2064,14.381,2289600.0],["2002-04-05",14.381,14.684,14.3668,14.6483,2275200.0],["2002-04-08",14.3989,14.5307,14.185,14.2563,2107600.0],["2002-04-09",14.2563,14.2563,13.8999,13.9177,2249000.0],["2002-04-10",13.9712,14.1209,13.9355,14.0852,2257100.0],["2002-04-11",14.1137,14.3775,14.1137,14.2563,1436000.0],["2002-04-12",14.3276,14.3383,13.9926,14.1137,1233000.0],["2002-04-15",14.1494,14.4701,14.1137,14.4167,1773900.0],["2002-04-16",14.3454,14.4274,14.2064,14.2242,1580400.0],["2002-04-17",13.9533,14.103,13.7395,13.8072,4175900.0],["2002-04-18",13.8821,13.8999,13.6575,13.8464,2843700.0],["2002-04-19",13.8714,14.2848,13.8179,14.2706,1298200.0],["2002-04-22",14.1815,14.2599,13.8999,13.9106,1658900.0],["2002-04-23",13.9819,14.3882,13.9676,14.2955,1420800.0],["2002-04-24",14.3632,14.3882,14.2563,14.2599,1708500.0],["2002-04-25",14.2563,14.4309,14.2385,14.3632,1306900.0],["2002-04-26",14.2242,14.5379,14.2028,14.3989,1626100.0],["2002-04-29",14.4167,14.4986,14.3098,14.381,790600.0],["2002-04-30",14.4345,14.7125,14.4345,14.627,3152900.0],["2002-05-01",14.627,14.766,14.5735,14.7018,1143300.0],["2002-05-02",14.7196,14.9691,14.7089,14.9513,1136400.0],["2002-05-03",14.88,14.8978,14.3632,14.381,3433700.0],["2002-05-06",14.3846,14.627,14.3632,14.4808,1658300.0],["2002-05-07",14.3917,14.4381,14.21,14.2242,2927000.0],["2002-05-08",14.2064,14.2207,13.8999,13.9854,1828300.0],["2002-05-09",13.9533,14.2207,13.9355,14.1779,1499600.0],["2002-05-10",14.2135,14.3632,14.0888,14.1565,1216100.0],["2002-05-13",14.3098,14.5236,14.2634,14.4701,1068200.0],["2002-05-14",14.6127,14.7374,14.5129,14.6412,1222100.0],["2002-05-15",14.6769,14.741,14.5664,14.6875,1070700.0],["2002-05-16",14.5414,14.7196,14.4773,14.6519,824000.0],["2002-05-17",14.741,14.741,14.5414,14.6448,987100.0],["2002-05-20",14.6483,14.6483,14.5486,14.5842,946100.0],["2002-05-21",14.5664,14.5664,14.406,14.4594,1153900.0],["2002-05-22",14.3703,14.8729,14.3632,14.7909,1039100.0],["2002-05-23",14.7909,14.8444,14.6697,14.8194,726800.0],["2002-05-24",14.8052,14.9406,14.7196,14.8622,863300.0],["2002-05-28",14.9335,14.9691,14.8265,14.8657,1345300.0],["2002-05-29",14.9192,15.1616,14.9014,15.0582,1449800.0],["2002-05-30",15.0618,15.2899,14.8907,15.158,1631400.0],["2002-05-31",15.2364,15.5928,15.2364,15.3291,3843200.0],["2002-06-03",15.044,15.1295,14.7945,14.8087,3245600.0],["2002-06-04",14.6911,14.8978,14.5771,14.8159,2625000.0],["2002-06-05",14.9263,15.0938,14.7731,14.8622,1902800.0],["2002-06-06",14.88,14.9691,14.7018,14.8551,1339300.0],["2002-06-07",14.8372,15.0475,14.8087,14.9014,1081700.0],["2002-06-10",14.88,15.1473,14.8016,15.0047,868800.0],["2002-06-11",15.183,15.5394,15.1473,15.5322,2036400.0],["2002-06-12",15.4431,15.6641,15.3255,15.6106,2212500.0],["2002-06-13",15.5714,15.575,15.3719,15.4859,1189800.0],["2002-06-14",15.3968,15.4859,15.076,15.3077,1048700.0],["2002-06-17",15.3968,15.5287,15.3754,15.4859,1793600.0],["2002-06-18",15.5037,15.6498,15.4324,15.6249,1620300.0],["2002-06-19",15.3612,15.4075,14.8515,15.1045,2969400.0],["2002-06-20",15.076,15.1259,14.8836,15.0653,2070200.0],["2002-06-21",15.0939,15.1117,14.88,14.9442,1842300.0],["2002-06-24",14.9085,14.9085,14.5771,14.7267,1980400.0],["2002-06-25",14.7909,14.8052,14.4559,14.4773,2298400.0],["2002-06-26",14.2663,14.3414,13.991,14.1197,2592600.0],["2002-06-27",14.1948,14.2449,13.9338,14.1161,2728800.0],["2002-06-28",14.3199,14.6417,14.2449,14.6417,8603900.0],["2002-07-01",14.4808,14.9099,14.4808,14.7061,2476600.0],["2002-07-02",14.6596,14.8348,14.4522,14.5309,1895700.0],["2002-07-03",14.5309,14.5631,14.0268,14.1412,1619100.0],["2002-07-05",14.1447,14.4022,14.1412,14.395,816800.0],["2002-07-08",14.3736,14.5524,14.1126,14.2806,1653400.0],["2002-07-09",14.0875,14.2234,13.7836,13.8337,2159500.0],["2002-07-10",13.7443,13.8229,13.4869,13.5226,1898100.0],["2002-07-11",13.2652,13.3617,13.1114,13.2223,2666600.0],["2002-07-12",13.4976,13.5691,12.6931,12.8683,2730900.0],["2002-07-15",12.8576,12.9505,12.5858,12.9291,2613700.0],["2002-07-16",12.9255,13.208,12.7288,12.8719,2275500.0],["2002-07-17",13.2294,13.5691,13.2187,13.5655,2430400.0],["2002-07-18",12.8719,13.0506,12.4678,12.5608,3686800.0],["2002-07-19",12.5143,12.6037,12.1103,12.4464,2642100.0],["2002-07-22",12.5143,12.8683,12.4929,12.6824,2108700.0],["2002-07-23",12.6573,12.7288,12.332,12.5501,2041800.0],["2002-07-24",12.5501,13.6942,12.4786,13.3009,4118800.0],["2002-07-25",13.2115,13.3653,12.8719,13.2151,3191300.0],["2002-07-26",13.1257,13.3867,13.0685,13.2401,1620800.0],["2002-07-29",13.2473,13.4082,13.2294,13.2973,1682800.0],["2002-07-30",13.3009,13.3438,13.1221,13.2151,1398000.0],["2002-07-31",13.2115,13.3081,12.9612,13.2294,2596100.0],["2002-08-01",13.2652,13.6299,13.1794,13.4439,1292000.0],["2002-08-02",13.4439,13.8837,13.14,13.3009,1632300.0],["2002-08-05",13.3903,13.7479,13.3832,13.5333,1529600.0],["2002-08-06",13.587,13.7407,13.3867,13.4261,1522000.0],["2002-08-07",13.4976,13.6585,13.3188,13.5977,938500.0],["2002-08-08",13.4261,13.8122,13.3546,13.7586,928700.0],["2002-08-09",13.7657,14.0303,13.7014,13.9159,906400.0],["2002-08-12",13.8802,13.9981,13.7657,13.8015,637200.0],["2002-08-13",13.8051,13.966,13.6871,13.705,924500.0],["2002-08-14",13.7085,13.9052,13.6442,13.8372,2084100.0],["2002-08-15",14.1054,14.1733,14.0196,14.1233,1113400.0],["2002-08-16",14.1233,14.2842,14.0482,14.134,899600.0],["2002-08-19",14.2663,14.3736,14.1841,14.345,1022800.0],["2002-08-20",14.345,14.5202,14.2163,14.3593,1007300.0],["2002-08-21",14.395,14.4773,13.9445,14.0375,1365800.0],["2002-08-22",14.0875,14.2306,13.9481,14.1912,1500500.0],["2002-08-23",14.1555,14.1841,13.9946,14.0482,936000.0],["2002-08-26",14.0482,14.0518,13.755,13.848,1048400.0],["2002-08-27",13.8229,14.0339,13.73,13.8766,1126200.0],["2002-08-28",13.8802,13.9803,13.7657,13.9445,1028300.0],["2002-08-29",13.9445,14.3771,13.9445,14.1805,1661000.0],["2002-08-30",14.2663,14.2985,14.0339,14.2198,1013600.0],["2002-09-03",14.1876,14.1876,13.7657,13.8015,872500.0],["2002-09-04",13.9445,14.0482,13.73,13.7943,993400.0],["2002-09-05",13.7943,14.1233,13.73,14.0375,850900.0],["2002-09-06",14.1269,14.159,13.6477,13.7264,1384400.0],["2002-09-09",13.6942,13.9266,13.6942,13.9016,994700.0],["2002-09-10",13.9731,14.0983,13.7943,13.9946,1549600.0],["2002-09-11",14.2663,14.2663,14.1197,14.1233,771000.0],["2002-09-12",14.1269,14.231,14.0336,14.1017,1322000.0],["2002-09-13",14.0659,14.2669,14.0156,14.1735,770900.0],["2002-09-16",14.1735,14.5001,14.0946,14.3602,756200.0],["2002-09-17",14.3566,14.3709,13.872,13.9043,1317100.0],["2002-09-18",13.8936,14.2022,13.8792,14.1699,1620900.0],["2002-09-19",14.0802,14.2238,13.8936,14.0013,1389100.0],["2002-09-20",14.0156,14.0659,13.8972,13.9259,1180200.0],["2002-09-23",13.9797,14.1592,13.8182,14.0838,1199400.0],["2002-09-24",14.073,14.073,13.4414,13.4414,2439500.0],["2002-09-25",13.5131,13.5849,13.2619,13.3265,1850400.0],["2002-09-26",13.3624,13.5203,13.2619,13.5203,1709700.0],["2002-09-27",13.3516,13.3516,13.0035,13.1004,3970800.0],["2002-09-30",13.1542,13.1542,12.8456,13.086,2398600.0],["2002-10-01",13.0932,13.3337,12.964,13.2081,2351700.0],["2002-10-02",13.2296,13.2834,13.104,13.2511,2033900.0],["2002-10-03",13.287,13.3875,13.1901,13.1937,1803000.0],["2002-10-04",13.2798,13.5526,13.2081,13.2655,3377400.0],["2002-10-07",13.2691,13.4629,13.147,13.1829,1466100.0],["2002-10-08",13.3875,13.4521,13.2332,13.3409,2597500.0],["2002-10-09",13.2798,13.4055,13.2045,13.3193,2795300.0],["2002-10-10",13.3732,13.3911,13.0465,13.1076,3168600.0],["2002-10-11",13.2798,13.6172,13.043,13.4593,2573700.0],["2002-10-14",13.4593,13.9582,13.3337,13.872,1979700.0],["2002-10-15",14.0156,14.213,13.9438,14.0623,1966300.0],["2002-10-16",13.9905,14.03,13.549,13.6029,1714700.0],["2002-10-17",14.2848,14.2848,13.8182,13.8649,1860800.0],["2002-10-18",13.89,14.1951,13.8864,14.1951,1716700.0],["2002-10-21",14.1951,14.554,14.0695,14.5001,1490400.0],["2002-10-22",14.5109,14.8232,14.4678,14.7334,2185600.0],["2002-10-23",14.737,14.7622,13.9977,14.0659,2284000.0],["2002-10-24",14.2669,14.2992,14.0515,14.073,2238400.0],["2002-10-25",14.0336,14.0659,13.7751,13.811,1455500.0],["2002-10-28",13.9797,14.0623,13.6029,13.6029,1589300.0],["2002-10-29",13.4952,13.8003,13.4952,13.6244,1810100.0],["2002-10-30",13.6388,13.9941,13.6388,13.9331,1069200.0],["2002-10-31",13.9797,14.2058,13.9725,14.1771,2032500.0],["2002-11-01",14.1412,14.3386,14.0694,14.2094,1319200.0],["2002-11-04",14.2669,14.3458,13.9438,13.9869,1698100.0],["2002-11-05",13.9869,14.231,13.9833,14.0659,1139600.0],["2002-11-06",14.2489,14.2597,13.8936,14.0515,1218500.0],["2002-11-07",14.0551,14.536,14.0551,14.2704,1842400.0],["2002-11-08",14.3494,14.5073,14.1951,14.213,948100.0],["2002-11-11",14.1951,14.3745,14.1807,14.2633,999200.0],["2002-11-12",14.2848,14.3422,13.4019,13.4593,4642600.0],["2002-11-13",13.7644,13.9654,13.6603,13.7428,3866200.0],["2002-11-14",13.9008,13.9797,13.61,13.7608,2154900.0],["2002-11-15",13.6387,13.8505,13.6387,13.7931,1709700.0],["2002-11-18",13.7644,13.8721,13.6495,13.6926,956200.0],["2002-11-19",13.7464,13.811,13.61,13.6388,1560300.0],["2002-11-20",13.567,13.5921,13.4198,13.4234,1791200.0],["2002-11-21",13.4772,13.5311,13.1901,13.409,2314200.0],["2002-11-22",13.0465,13.3696,13.0465,13.3157,3656400.0],["2002-11-25",13.5131,13.61,13.3947,13.5813,2579700.0],["2002-11-26",13.506,13.6244,13.4126,13.6244,2170500.0],["2002-11-27",13.6388,13.6675,13.5131,13.6208,1477000.0],["2002-11-29",13.6388,13.6818,13.4414,13.4808,1174300.0],["2002-12-02",13.4844,13.6352,13.3516,13.5777,1683600.0],["2002-12-03",13.5131,13.7967,13.506,13.5383,1130300.0],["2002-12-04",13.4485,13.8828,13.4485,13.8218,2014900.0],["2002-12-05",13.8254,13.9977,13.567,13.6423,1323000.0],["2002-12-06",13.6603,13.8721,13.6244,13.8649,1038000.0],["2002-12-09",13.829,14.1161,13.8182,14.0695,1590000.0],["2002-12-10",14.0694,14.1412,13.9151,14.0336,1274200.0],["2002-12-11",13.9977,14.0874,13.8613,13.9833,1408300.0],["2002-12-12",14.1592,14.1699,14.0084,14.1448,2071900.0],["2002-12-13",14.1448,14.2848,14.0623,14.2166,1626700.0],["2002-12-16",14.3566,14.3566,14.0982,14.1735,1356200.0],["2002-12-17",14.1735,14.2848,14.1412,14.1843,1494000.0],["2002-12-18",14.1843,14.1879,14.0515,14.1233,1315000.0],["2002-12-19",14.1773,14.2998,14.0332,14.0332,1093000.0],["2002-12-20",14.1053,14.1521,13.9612,14.0512,1822300.0],["2002-12-23",14.0873,14.1773,14.0152,14.0765,1190100.0],["2002-12-24",13.9431,14.2674,13.9431,14.1449,591900.0],["2002-12-26",14.2134,14.307,14.0945,14.1197,833100.0],["2002-12-27",14.1557,14.1809,14.0368,14.0512,661500.0],["2002-12-30",14.0873,14.1557,13.9503,14.0332,1592800.0],["2002-12-31",14.1053,14.1053,13.8098,14.026,1118700.0],["2003-01-02",14.1161,14.1953,14.0152,14.1233,1098500.0],["2003-01-03",14.0512,14.1233,13.9215,14.0044,1362600.0],["2003-01-06",14.0044,14.0044,13.5396,13.8783,2574000.0],["2003-01-07",14.0512,14.0728,13.8423,13.9287,1363700.0],["2003-01-08",13.9071,14.0764,13.8387,13.9071,856000.0],["2003-01-09",13.8891,14.0512,13.8639,14.0476,728300.0],["2003-01-10",14.0512,14.0512,13.8459,13.9395,906800.0],["2003-01-13",13.9431,14.0656,13.9395,14.0152,1003900.0],["2003-01-14",14.026,14.026,13.727,13.8315,1850600.0],["2003-01-15",13.8531,13.8531,13.4568,13.5036,2250400.0],["2003-01-16",13.5036,13.8171,13.446,13.7414,1700800.0],["2003-01-17",13.7414,13.8711,13.6909,13.6909,849300.0],["2003-01-21",13.781,13.817,13.6045,13.6189,925300.0],["2003-01-22",13.5829,13.763,13.5648,13.727,1745700.0],["2003-01-23",13.7306,13.7306,13.2766,13.3379,2279100.0],["2003-01-24",13.3847,13.4676,13.0424,13.0965,1780800.0],["2003-01-27",13.0424,13.2586,12.7974,13.2586,2421600.0],["2003-01-28",13.3271,13.3307,13.01,13.01,2130000.0],["2003-01-29",11.3491,11.8859,11.1545,11.241,25496000.0],["2003-01-30",11.223,11.2446,10.7906,10.8014,9942200.0],["2003-01-31",11.1509,11.5148,11.1113,11.4752,7338100.0],["2003-02-03",11.5112,11.5256,11.2986,11.4572,2852100.0],["2003-02-04",11.5292,11.5292,11.3527,11.4031,2197500.0],["2003-02-05",11.3923,11.5833,11.3671,11.4463,2658600.0],["2003-02-06",11.3563,11.3923,11.1869,11.2626,1402400.0],["2003-02-07",11.2806,11.4355,11.241,11.3671,1522700.0],["2003-02-10",11.3851,11.3923,11.259,11.3743,1436600.0],["2003-02-11",11.3995,11.4319,11.1978,11.2302,1653600.0],["2003-02-12",11.3094,11.4968,11.259,11.3202,2077800.0],["2003-02-13",11.3563,11.4824,11.05,11.295,2630400.0],["2003-02-14",11.205,11.4139,11.205,11.295,1858700.0],["2003-02-18",11.3058,11.4175,11.2554,11.3599,1161900.0],["2003-02-19",11.3491,11.4608,11.2338,11.3419,2422800.0],["2003-02-20",11.3455,11.3455,10.7402,10.8086,8131400.0],["2003-02-21",10.7906,10.942,10.7762,10.8483,2125800.0],["2003-02-24",10.8086,10.8339,10.7726,10.7834,2356800.0],["2003-02-25",10.6285,10.8771,10.4484,10.8627,2103500.0],["2003-02-26",10.8447,10.9492,10.7078,10.7114,2136500.0],["2003-02-27",10.6825,10.7618,10.6069,10.7078,1722400.0],["2003-02-28",10.7078,10.7222,10.6393,10.6681,1718300.0],["2003-03-03",10.6861,10.7942,10.5564,10.5564,1245000.0],["2003-03-04",10.5564,10.5997,10.2142,10.2682,2500700.0],["2003-03-05",10.2682,10.2682,9.98,10.0376,3322800.0],["2003-03-06",10.0376,10.0376,9.6737,9.8935,4666300.0],["2003-03-07",9.8899,9.9944,9.7962,9.8359,3984300.0],["2003-03-10",9.7998,10.0088,9.699,9.7242,3526900.0],["2003-03-11",9.8359,10.0196,9.7746,9.98,2842700.0],["2003-03-12",10.1213,10.1575,9.9365,10.0705,3020400.0],["2003-03-13",10.1792,10.3422,10.1647,10.3241,2831900.0],["2003-03-14",10.3422,10.5234,10.2517,10.3966,2917700.0],["2003-03-17",10.1973,10.8494,10.1575,10.7588,3496500.0],["2003-03-18",11.3203,11.5195,10.3748,10.4799,7229100.0],["2003-03-19",10.7769,10.8711,10.6574,10.8639,4278300.0],["2003-03-20",10.8602,10.8602,10.6501,10.6864,2659100.0],["2003-03-21",10.8675,11.2116,10.8458,11.1573,4073800.0],["2003-03-24",10.8747,11.045,10.7516,10.8856,4800300.0],["2003-03-25",10.8929,10.9762,10.7226,10.7806,3790400.0],["2003-03-26",10.8566,10.8639,10.6465,10.6538,2227600.0],["2003-03-27",10.6139,10.6755,10.4944,10.556,3138000.0],["2003-03-28",10.632,10.632,10.1792,10.3603,5042200.0],["2003-03-31",10.2843,10.3603,9.5453,10.2154,9449800.0],["2003-04-01",10.0886,10.3531,10.0886,10.2082,5770700.0],["2003-04-02",10.2806,10.5197,10.2227,10.4183,4124100.0],["2003-04-03",10.5777,10.8639,10.4328,10.6719,6265300.0],["2003-04-04",10.7407,10.7588,10.0705,10.3241,8670700.0],["2003-04-07",10.306,10.7226,10.306,10.4147,3988000.0],["2003-04-08",10.9544,10.9544,10.5052,10.5994,4678800.0],["2003-04-09",10.7769,10.7878,10.6139,10.6139,3525400.0],["2003-04-10",10.6683,10.7117,10.0561,10.1937,8112200.0],["2003-04-11",10.2336,10.3676,10.1973,10.277,3316100.0],["2003-04-14",10.3676,10.69,10.3205,10.527,5661700.0],["2003-04-15",10.6755,10.7045,10.3857,10.4509,3825900.0],["2003-04-16",10.6683,10.7443,10.4545,10.5415,3142400.0],["2003-04-17",10.5234,10.795,10.5234,10.7769,1523000.0],["2003-04-21",10.8313,10.9146,10.7987,10.882,1714700.0],["2003-04-22",10.882,11.1392,10.8675,11.0993,2369800.0],["2003-04-23",11.1754,11.1863,11.0124,11.1247,2263800.0],["2003-04-24",11.2116,11.2189,11.0848,11.179,2025900.0],["2003-04-25",11.0522,11.1573,10.8856,10.9218,2021000.0],["2003-04-28",10.9001,11.0667,10.8675,10.9798,1684700.0],["2003-04-29",11.0015,11.2116,10.9436,11.2116,2757500.0],["2003-04-30",11.179,11.2479,11.0341,11.1935,2350300.0],["2003-05-01",11.1754,11.2623,11.0414,11.2515,2069800.0],["2003-05-02",11.2297,11.3058,11.1718,11.2696,1984700.0],["2003-05-05",11.2732,11.3746,11.2297,11.3312,1467300.0],["2003-05-06",11.3457,11.3927,11.2334,11.3131,1170900.0],["2003-05-07",11.3022,11.3674,11.237,11.3167,1176600.0],["2003-05-08",11.3167,11.3819,11.2732,11.2732,1295700.0],["2003-05-09",11.3094,11.3746,11.266,11.3384,1682500.0],["2003-05-12",11.4,11.4217,11.266,11.2949,2481900.0],["2003-05-13",11.2732,11.371,11.2732,11.3203,1795300.0],["2003-05-14",11.3384,11.3529,11.2152,11.2623,1624700.0],["2003-05-15",11.2261,11.2696,11.0921,11.1573,2047500.0],["2003-05-16",11.1718,11.2044,11.103,11.1935,1237600.0],["2003-05-19",11.2008,11.208,11.0848,11.1247,1547600.0],["2003-05-20",11.1899,11.4181,11.1319,11.3312,2549600.0],["2003-05-21",11.3058,11.8238,11.2551,11.621,4776900.0],["2003-05-22",11.7804,12.2223,11.7188,11.9216,5527300.0],["2003-05-23",11.9651,12.0846,11.8854,11.9361,3056500.0],["2003-05-27",11.8456,12.2803,11.6753,11.7586,3476000.0],["2003-05-28",11.7659,11.7731,11.7007,11.7296,1252200.0],["2003-05-29",11.7115,11.813,11.6427,11.7586,1805400.0],["2003-05-30",11.8093,11.918,11.7115,11.7369,2062800.0],["2003-06-02",11.7731,11.8238,11.6825,11.7731,2860800.0],["2003-06-03",11.7369,11.918,11.7369,11.8963,2034700.0],["2003-06-04",11.9361,12.0086,11.8093,11.9868,1271700.0],["2003-06-05",11.9687,12.0702,11.9361,12.0231,2648600.0],["2003-06-06",12.1136,12.2984,12.0448,12.1064,2007300.0],["2003-06-09",12.1281,12.1607,11.889,11.9651,1233100.0],["2003-06-10",11.9615,12.1028,11.9615,12.0702,1274100.0],["2003-06-11",11.9977,12.1571,11.9977,12.1535,1597400.0],["2003-06-12",12.1716,12.2585,12.0484,12.2223,2154100.0],["2003-06-13",12.2006,12.2259,12.0158,12.1281,1296100.0],["2003-06-16",12.0738,12.2078,12.0303,12.1752,1540300.0],["2003-06-17",12.2477,12.273,12.0774,12.1245,1745800.0],["2003-06-18",12.1245,12.302,12.0702,12.2549,1583100.0],["2003-06-19",12.2549,12.2549,11.918,11.976,2453300.0],["2003-06-20",11.976,12.0702,11.889,11.9216,1473000.0],["2003-06-23",11.8673,11.9144,11.7296,11.8093,2171300.0],["2003-06-24",11.8093,12.0267,11.8093,11.9506,937000.0],["2003-06-25",11.9543,12.0853,11.7869,11.856,1813400.0],["2003-06-26",11.8269,11.9069,11.7687,11.8524,1372900.0],["2003-06-27",11.7796,12.0343,11.7577,11.856,1086200.0],["2003-06-30",11.9288,11.9652,11.8087,11.8451,1959800.0],["2003-07-01",11.8451,11.8487,11.6995,11.7541,1545900.0],["2003-07-02",11.7359,11.9324,11.6922,11.8378,1704600.0],["2003-07-03",11.7832,11.8232,11.5831,11.674,2293200.0],["2003-07-07",11.674,11.8596,11.6559,11.8196,2034800.0],["2003-07-08",11.7286,11.8633,11.725,11.8196,1732600.0],["2003-07-09",11.463,11.5685,11.2119,11.3975,6637300.0],["2003-07-10",11.281,11.372,11.2264,11.372,3281000.0],["2003-07-11",11.3684,11.4921,11.3174,11.3684,2397400.0],["2003-07-14",11.4775,11.4775,11.3247,11.372,2160800.0],["2003-07-15",11.281,11.3101,11.0954,11.201,3558300.0],["2003-07-16",11.2556,11.2592,11.0736,11.2082,3041100.0],["2003-07-17",10.182,10.9171,10.1238,10.4841,14162800.0],["2003-07-18",10.3931,10.5387,10.3676,10.4768,4435400.0],["2003-07-21",10.4586,10.4586,10.0583,10.4477,3596100.0],["2003-07-22",10.3931,10.626,10.3276,10.5459,2893100.0],["2003-07-23",10.5096,10.5168,10.4077,10.4404,1608000.0],["2003-07-24",10.404,10.495,10.3713,10.3785,2117900.0],["2003-07-25",10.3604,10.444,10.313,10.3895,1973700.0],["2003-07-28",10.4804,10.5241,10.3895,10.3895,2072200.0],["2003-07-29",10.4804,10.495,10.2621,10.273,3289600.0],["2003-07-30",10.2257,10.3167,10.0438,10.102,8146100.0],["2003-07-31",10.1165,10.1784,10.0983,10.1202,4106100.0],["2003-08-01",10.1529,10.2039,10.0438,10.1711,3290100.0],["2003-08-04",10.1711,10.2985,10.1275,10.2694,1758200.0],["2003-08-05",10.2985,10.3094,10.1384,10.1384,1763200.0],["2003-08-06",10.1893,10.2694,10.1202,10.2403,1853600.0],["2003-08-07",10.2475,10.3058,10.193,10.2403,1390800.0],["2003-08-08",10.2803,10.2803,10.2002,10.2184,1719800.0],["2003-08-11",10.2475,10.3931,10.1966,10.3531,1215400.0],["2003-08-12",10.3058,10.455,10.3021,10.455,1075000.0],["2003-08-13",10.4804,10.4877,10.2767,10.3785,1597600.0],["2003-08-14",10.3713,10.4804,10.324,10.4659,1115800.0],["2003-08-15",10.6624,10.6624,10.3713,10.4877,754900.0],["2003-08-18",10.4295,10.4586,10.2621,10.364,1391500.0],["2003-08-19",10.3349,10.4804,10.233,10.3713,1396500.0],["2003-08-20",10.4222,10.4768,10.2803,10.3094,2039900.0],["2003-08-21",10.3276,10.4586,10.233,10.3785,2101600.0],["2003-08-22",10.4622,10.5168,10.4004,10.444,2529800.0],["2003-08-25",10.4477,10.7716,10.4477,10.6697,2697400.0],["2003-08-26",10.6806,10.7643,10.5096,10.5787,3233800.0],["2003-08-27",10.6478,10.6588,10.5605,10.6151,1487500.0],["2003-08-28",10.6515,10.7352,10.5714,10.7279,3380700.0],["2003-08-29",10.7279,10.8371,10.7279,10.808,1273900.0],["2003-09-02",10.8444,11.0263,10.8262,10.9717,1900100.0],["2003-09-03",11.0518,11.1901,10.8152,10.8625,3201800.0],["2003-09-04",10.808,10.8443,10.3676,10.6879,5808200.0],["2003-09-05",10.5641,10.7352,10.5569,10.6478,1963200.0],["2003-09-08",10.6515,10.8807,10.6515,10.7607,1202500.0],["2003-09-09",10.7133,10.8371,10.6915,10.7315,1432700.0],["2003-09-10",10.7206,10.9572,10.7133,10.7861,1817700.0],["2003-09-11",10.8886,10.9106,10.8008,10.8667,1607700.0],["2003-09-12",10.8081,10.9362,10.7275,10.8996,1810000.0],["2003-09-15",10.9289,10.9472,10.7605,10.8484,1500400.0],["2003-09-16",10.8484,10.8703,10.7678,10.7934,2068000.0],["2003-09-17",11.0937,11.2584,10.9326,10.9545,4226300.0],["2003-09-18",10.9838,11.0204,10.8008,10.863,2023300.0],["2003-09-19",10.863,10.9362,10.7129,10.7458,2157400.0],["2003-09-22",10.7532,10.7715,10.6873,10.6909,1874500.0],["2003-09-23",10.6909,10.8484,10.6616,10.7642,1246400.0],["2003-09-24",10.7898,10.9472,10.7422,10.841,1571700.0],["2003-09-25",10.8117,10.9179,10.6909,10.7532,1777600.0],["2003-09-26",10.7532,10.7715,10.6177,10.6214,1323800.0],["2003-09-29",10.6177,10.885,10.5848,10.8667,1705600.0],["2003-09-30",10.7971,10.8301,10.5884,10.8008,2009100.0],["2003-10-01",10.7642,10.9838,10.7642,10.9655,1926200.0],["2003-10-02",10.9509,10.9838,10.896,10.9582,1142800.0],["2003-10-03",11.0497,11.0497,10.9179,10.9545,1328800.0],["2003-10-06",10.9838,11.0131,10.8374,10.9838,1201900.0],["2003-10-07",10.9472,11.0021,10.9143,10.9838,1307200.0],["2003-10-08",10.9655,10.9692,10.8264,10.863,1463500.0],["2003-10-09",10.8703,10.9253,10.7861,10.8557,2347900.0],["2003-10-10",10.7934,10.841,10.7788,10.7898,2243400.0],["2003-10-13",10.7898,10.8447,10.7898,10.8044,1176700.0],["2003-10-14",10.7349,10.7825,10.7092,10.7458,2222700.0],["2003-10-15",10.8374,10.8447,10.7458,10.7971,2188100.0],["2003-10-16",10.7092,10.7568,10.6214,10.7568,3545200.0],["2003-10-17",10.7275,10.7459,10.669,10.6726,1835800.0],["2003-10-20",10.647,10.7385,10.6214,10.6909,2205700.0],["2003-10-21",10.7019,10.7129,10.5994,10.5994,1958000.0],["2003-10-22",10.5262,10.6799,10.5262,10.6177,2440800.0],["2003-10-23",10.5994,10.7092,10.5994,10.6873,939800.0],["2003-10-24",10.636,10.6507,10.5811,10.636,903400.0],["2003-10-27",10.6177,10.6873,10.5921,10.5994,979000.0],["2003-10-28",10.6287,10.7495,10.6177,10.7275,1101700.0],["2003-10-29",10.7312,10.7532,10.6397,10.7349,1778600.0],["2003-10-30",10.7349,10.7971,10.6873,10.6873,1176700.0],["2003-10-31",10.669,10.7092,10.6507,10.6543,1580000.0],["2003-11-03",10.6836,10.7385,10.6433,10.7019,1040400.0],["2003-11-04",10.7056,10.7275,10.6726,10.6726,1183500.0],["2003-11-05",10.6287,10.658,10.4346,10.614,2256400.0],["2003-11-06",10.636,10.7605,10.5957,10.7458,1653200.0],["2003-11-07",10.7568,10.9838,10.7349,10.9106,1664100.0],["2003-11-10",10.8923,10.9033,10.8118,10.8813,965900.0],["2003-11-11",10.8191,10.8484,10.6763,10.7495,1141000.0],["2003-11-12",10.7861,11.1266,10.7678,11.1047,2030300.0],["2003-11-13",11.0754,11.112,10.9545,11.0827,1322700.0],["2003-11-14",10.9326,11.2108,10.9326,11.1742,1471300.0],["2003-11-17",11.1559,11.6282,11.1339,11.4232,3866400.0],["2003-11-18",11.4232,11.4415,11.295,11.35,1608500.0],["2003-11-19",11.2767,11.3317,11.1925,11.2328,1323100.0],["2003-11-20",11.1413,11.328,11.1413,11.2474,1101000.0],["2003-11-21",11.2108,11.3792,11.2035,11.3317,1335900.0],["2003-11-24",11.4049,11.522,11.3133,11.4781,1336000.0],["2003-11-25",11.4891,11.6026,11.3902,11.5733,1524400.0],["2003-11-26",11.5367,11.6465,11.5147,11.6392,1470000.0],["2003-11-28",11.6355,11.6612,11.5843,11.5953,926200.0],["2003-12-01",11.5879,11.6685,11.5403,11.6465,1434700.0],["2003-12-02",11.5916,11.8076,11.5916,11.7966,1940700.0],["2003-12-03",11.771,11.8992,11.7564,11.8259,1423700.0],["2003-12-04",11.8259,11.8442,11.5111,11.5513,1655900.0],["2003-12-05",11.4964,11.6795,11.4781,11.5367,1778500.0],["2003-12-08",11.533,11.6136,11.4818,11.6099,1303400.0],["2003-12-09",11.6282,11.6429,11.4268,11.4964,1083400.0],["2003-12-10",11.4525,11.5037,11.3536,11.4854,1247500.0],["2003-12-11",11.4342,11.4818,11.4085,11.4818,1175300.0],["2003-12-12",11.4635,11.6612,11.4268,11.6062,1111200.0],["2003-12-15",11.6978,11.7344,11.6319,11.6538,1052700.0],["2003-12-16",11.5623,11.6063,11.3976,11.566,1860000.0],["2003-12-17",11.3829,11.6978,11.339,11.5294,3155000.0],["2003-12-18",11.5441,11.6361,11.4668,11.5956,1772900.0],["2003-12-19",11.6656,11.6656,11.441,11.5515,1257800.0],["2003-12-22",11.4704,11.7282,11.4704,11.6914,1897200.0],["2003-12-23",11.6914,11.7061,11.5993,11.6325,1395200.0],["2003-12-24",11.5956,11.6288,11.5588,11.5772,630000.0],["2003-12-26",11.5515,11.6288,11.5441,11.592,374000.0],["2003-12-29",11.5993,11.6914,11.5662,11.6803,1084400.0],["2003-12-30",11.7098,11.9565,11.6914,11.8755,1287800.0],["2003-12-31",11.9307,11.9491,11.8203,11.8645,617300.0],["2004-01-02",11.8571,11.997,11.7871,11.8129,841800.0],["2004-01-05",11.8866,11.9271,11.7208,11.8424,1192300.0],["2004-01-06",11.824,11.9749,11.8203,11.9639,1690500.0],["2004-01-07",11.9639,11.997,11.8276,11.8865,1334200.0],["2004-01-08",11.8681,12.0154,11.8608,11.8939,1746300.0],["2004-01-09",11.8976,11.9123,11.7834,11.8203,974500.0],["2004-01-12",11.7834,11.8387,11.7429,11.7945,1321300.0],["2004-01-13",11.7834,11.7871,11.4005,11.5257,2189200.0],["2004-01-14",11.5257,11.6325,11.4925,11.6251,1006100.0],["2004-01-15",11.6251,11.6362,11.4704,11.5404,952100.0],["2004-01-16",11.5036,11.6987,11.4704,11.6435,1329800.0],["2004-01-20",11.6435,11.7208,11.4852,11.7208,1146000.0],["2004-01-21",11.6619,11.7282,11.5809,11.7135,1507800.0],["2004-01-22",11.6693,11.7945,11.5699,11.7687,1611500.0],["2004-01-23",11.7282,11.7319,11.4336,11.4815,2296100.0],["2004-01-26",11.5257,12.078,11.5257,11.9602,1971700.0],["2004-01-27",11.7871,11.9602,11.7724,11.8313,1642300.0],["2004-01-28",11.835,12.229,11.765,11.8055,5396300.0],["2004-01-29",11.8239,12.1333,11.8055,11.835,3190000.0],["2004-01-30",11.9086,12.0081,11.8055,11.8608,1200900.0],["2004-02-02",11.8276,12.0412,11.7945,11.986,1520400.0],["2004-02-03",12.0081,12.2806,11.9676,12.2069,2530900.0],["2004-02-04",12.2106,12.4647,12.1738,12.3284,2841800.0],["2004-02-05",12.2769,12.4131,12.2621,12.4094,1822100.0],["2004-02-06",12.4094,12.4278,12.1811,12.2216,2510300.0],["2004-02-09",12.1554,12.2437,12.1333,12.1885,1489700.0],["2004-02-10",12.1885,12.2069,12.1333,12.159,1142900.0],["2004-02-11",12.1406,12.2401,12.0633,12.218,1268300.0],["2004-02-12",12.218,12.218,12.159,12.1885,918900.0],["2004-02-13",12.2069,12.2216,12.1185,12.1296,778300.0],["2004-02-17",12.2437,12.4647,12.2253,12.4058,1111500.0],["2004-02-18",12.4168,12.4279,12.2658,12.38,1036000.0],["2004-02-19",12.4168,12.4168,12.2401,12.2401,889300.0],["2004-02-20",12.2437,12.2621,12.1701,12.2253,1197900.0],["2004-02-23",12.2253,12.3026,12.1922,12.229,1386500.0],["2004-02-24",12.1701,12.2806,12.159,12.2437,1160200.0],["2004-02-25",12.2806,12.2806,12.1922,12.2032,993500.0],["2004-02-26",12.218,12.2621,12.159,12.2474,850100.0],["2004-02-27",12.2106,12.4904,12.1885,12.4426,1528300.0],["2004-03-01",12.4131,12.6967,12.4131,12.6009,1339400.0],["2004-03-02",12.6451,12.7777,12.5125,12.5199,1348200.0],["2004-03-03",12.5199,12.5199,12.3726,12.3873,1088200.0],["2004-03-04",12.3726,12.4573,12.3063,12.3432,1133200.0],["2004-03-05",12.3432,12.5788,12.3321,12.5641,1026400.0],["2004-03-08",12.5199,12.7519,12.461,12.5972,1063000.0],["2004-03-09",12.5567,12.7777,12.5199,12.704,1048800.0],["2004-03-10",12.7335,12.7777,12.5457,12.5751,1419400.0],["2004-03-11",12.5011,12.5307,12.1716,12.2087,1695500.0],["2004-03-12",12.2827,12.3086,12.031,12.142,1789300.0],["2004-03-15",12.105,12.1235,11.994,12.0384,1248600.0],["2004-03-16",12.0384,12.1716,11.9569,11.994,1737100.0],["2004-03-17",11.9866,12.1716,11.9569,12.1716,689400.0],["2004-03-18",12.205,12.205,12.0643,12.1161,645200.0],["2004-03-19",12.1976,12.2087,11.9791,12.0199,969600.0],["2004-03-22",11.9569,12.0421,11.8163,11.8866,1327100.0],["2004-03-23",11.9162,12.0051,11.894,11.9051,1150800.0],["2004-03-24",11.9495,11.968,11.6978,11.7052,1651100.0],["2004-03-25",11.7089,11.7422,11.5756,11.6608,2708800.0],["2004-03-26",11.6645,11.7052,11.5127,11.6312,1615800.0],["2004-03-29",11.6608,11.8237,11.6127,11.7941,1002200.0],["2004-03-30",11.4313,11.757,11.4313,11.7385,1829200.0],["2004-03-31",11.7496,11.9162,11.6608,11.8496,1126600.0],["2004-04-01",11.8644,11.9014,11.7718,11.8274,677600.0],["2004-04-02",11.9014,11.9051,11.7052,11.7941,1456100.0],["2004-04-05",11.7422,11.9384,11.6978,11.9199,963000.0],["2004-04-06",11.931,11.931,11.609,11.7718,2190300.0],["2004-04-07",11.8274,11.8755,11.6608,11.6608,1486400.0],["2004-04-08",11.7533,11.7533,11.6238,11.6423,1214700.0],["2004-04-12",11.6719,11.6978,11.4683,11.5053,1528400.0],["2004-04-13",11.5979,11.5979,11.398,11.4165,1631900.0],["2004-04-14",11.4572,11.5201,11.3424,11.472,1568400.0],["2004-04-15",11.509,11.6349,11.4128,11.583,1266400.0],["2004-04-16",11.583,11.6978,11.5571,11.609,1224400.0],["2004-04-19",11.5793,11.7274,11.5793,11.6201,952600.0],["2004-04-20",11.4683,11.6164,11.4572,11.5756,1707300.0],["2004-04-21",11.6238,11.9495,11.609,11.8829,2163600.0],["2004-04-22",11.9199,12.2568,11.8903,12.1976,2222500.0],["2004-04-23",12.1494,12.2716,12.068,12.2494,1461100.0],["2004-04-26",12.205,12.3086,12.105,12.1346,1434300.0],["2004-04-27",12.2161,12.3974,12.142,12.2383,2099900.0],["2004-04-28",12.205,12.2161,12.1235,12.179,1818700.0],["2004-04-29",12.179,12.3123,12.142,12.1827,1239900.0],["2004-04-30",12.2013,12.2161,12.1346,12.1827,1177500.0],["2004-05-03",12.1864,12.2642,12.1494,12.2457,1391400.0],["2004-05-04",12.2457,12.2494,12.1383,12.1642,1511600.0],["2004-05-05",12.142,12.1568,12.0569,12.0791,1157800.0],["2004-05-06",11.9866,12.068,11.931,12.0495,1071400.0],["2004-05-07",11.9569,11.994,11.8607,11.8755,925000.0],["2004-05-10",11.8385,11.8681,11.6645,11.6978,1299700.0],["2004-05-11",11.7126,11.7829,11.6238,11.6941,1418600.0],["2004-05-12",11.6941,11.6941,11.3276,11.5386,3412600.0],["2004-05-13",11.4572,11.4757,11.3239,11.3276,2410600.0],["2004-05-14",11.3535,11.5127,11.3387,11.4683,1645700.0],["2004-05-17",11.4572,11.4868,11.3683,11.4424,1232000.0],["2004-05-18",11.4202,11.4572,11.2869,11.3313,1476700.0],["2004-05-19",11.3943,11.398,11.2721,11.2832,1473100.0],["2004-05-20",11.2166,11.2462,10.9871,11.087,3079900.0],["2004-05-21",11.2055,11.2721,11.0426,11.0759,3509600.0],["2004-05-24",11.1055,11.1166,11.0204,11.087,1904400.0],["2004-05-25",11.087,11.1055,10.9871,11.0611,1885800.0],["2004-05-26",11.0685,11.1203,11.0315,11.1092,2392300.0],["2004-05-27",11.1462,11.1536,11.087,11.1166,1726800.0],["2004-05-28",11.1351,11.1425,11.0389,11.0537,1630400.0],["2004-06-01",11.0611,11.0981,11.013,11.0685,1618400.0],["2004-06-02",11.1129,11.161,11.0833,11.124,1103500.0],["2004-06-03",11.124,11.4054,11.1166,11.3609,2573200.0],["2004-06-04",11.398,11.4572,11.161,11.2055,2019400.0],["2004-06-07",11.2018,11.3424,11.1499,11.3424,1085400.0],["2004-06-08",11.3054,11.3387,11.2869,11.3128,653700.0],["2004-06-09",11.3091,11.3757,11.2758,11.2943,982400.0],["2004-06-10",11.2462,11.5238,11.2462,11.4683,2377700.0],["2004-06-14",11.4757,11.4757,11.3424,11.372,1417100.0],["2004-06-15",11.3942,11.4387,11.3535,11.3794,1275400.0],["2004-06-16",11.4128,11.4202,11.3276,11.3943,944900.0],["2004-06-17",11.3424,11.4387,11.2906,11.4239,1096100.0],["2004-06-18",11.4202,11.5682,11.3646,11.5497,2247400.0],["2004-06-21",11.5682,11.5682,11.4202,11.4202,1250300.0],["2004-06-22",11.4498,11.5127,11.3498,11.4535,1255000.0],["2004-06-23",11.4349,11.4758,11.245,11.4609,2149100.0],["2004-06-24",11.4609,11.487,11.3753,11.4498,1839100.0],["2004-06-25",11.4014,11.5056,11.3641,11.4162,1360100.0],["2004-06-28",11.4088,11.6694,11.3678,11.5428,1674100.0],["2004-06-29",11.554,11.6471,11.5093,11.6173,2643700.0],["2004-06-30",11.6099,11.8035,11.5875,11.796,1754100.0],["2004-07-01",11.7663,11.77,11.5652,11.6099,1994300.0],["2004-07-02",11.5503,11.6173,11.5093,11.5503,820200.0],["2004-07-06",11.4944,11.7663,11.4907,11.7476,1831700.0],["2004-07-07",11.6992,11.7551,11.6248,11.662,835100.0],["2004-07-08",11.6806,11.8072,11.6545,11.7551,1233800.0],["2004-07-09",11.7476,11.8035,11.6769,11.6769,1127300.0],["2004-07-12",11.6769,11.7216,11.5577,11.6769,638100.0],["2004-07-13",11.6546,11.6546,11.4684,11.5726,1089200.0],["2004-07-14",11.5354,11.6769,11.5056,11.6397,958800.0],["2004-07-15",11.6546,11.6546,11.1779,11.3976,2868200.0],["2004-07-16",11.3753,11.4311,11.2264,11.2822,1079800.0],["2004-07-19",11.2152,11.6546,11.1705,11.5913,2746200.0],["2004-07-20",11.5354,12.0232,11.5056,11.8407,3270700.0],["2004-07-21",11.8929,11.8966,11.6471,11.7253,1642100.0],["2004-07-22",11.6583,11.6955,11.5242,11.595,1460100.0],["2004-07-23",11.5689,11.5838,11.3604,11.3604,1092200.0],["2004-07-26",11.487,11.5056,11.3008,11.3641,1419500.0],["2004-07-27",11.3939,11.4684,11.3232,11.3939,1132400.0],["2004-07-28",11.3381,11.3716,11.2636,11.2971,1102700.0],["2004-07-29",11.3641,11.4051,11.3045,11.3641,1793300.0],["2004-07-30",11.3194,11.3827,11.1891,11.3753,1822100.0],["2004-08-02",11.3008,11.3678,11.2412,11.2599,2251100.0],["2004-08-03",11.3083,11.312,11.1891,11.2264,1869500.0],["2004-08-04",11.2264,11.2375,11.1631,11.1891,2175700.0],["2004-08-05",11.2822,11.2822,11.1109,11.1109,1081700.0],["2004-08-06",11.0923,11.1295,11.0402,11.0514,2673900.0],["2004-08-09",11.0588,11.0737,11.029,11.0402,1411900.0],["2004-08-10",10.9694,11.0551,10.9694,11.0067,1880700.0],["2004-08-11",10.9843,11.07,10.9657,11.07,1852800.0],["2004-08-12",11.0588,11.1556,11.0327,11.0811,2064500.0],["2004-08-13",11.1258,11.1519,11.0774,11.1184,1281500.0],["2004-08-16",11.137,11.3567,11.0997,11.3306,1394900.0],["2004-08-17",11.4237,11.4498,11.3045,11.3492,803200.0],["2004-08-18",11.3753,11.4349,11.3567,11.4237,568900.0],["2004-08-19",11.3865,11.4833,11.3678,11.4795,919100.0],["2004-08-20",11.4982,11.6881,11.487,11.6881,2157700.0],["2004-08-23",11.7216,11.7216,11.6322,11.6359,1150000.0],["2004-08-24",11.6918,11.7253,11.6285,11.6508,654000.0],["2004-08-25",11.5764,11.729,11.5764,11.6769,1038800.0],["2004-08-26",11.6397,11.7588,11.6024,11.7476,798600.0],["2004-08-27",11.77,11.8109,11.6657,11.7141,861100.0],["2004-08-30",11.6918,11.6918,11.5615,11.6136,811800.0],["2004-08-31",11.6583,11.662,11.5875,11.6471,535600.0],["2004-09-01",11.6843,11.7774,11.6061,11.6546,666900.0],["2004-09-02",11.6248,11.7663,11.6099,11.7327,735500.0],["2004-09-03",11.6918,11.7625,11.6471,11.729,515900.0],["2004-09-07",11.796,11.8519,11.7514,11.8407,714700.0],["2004-09-08",11.7476,11.7923,11.6546,11.7104,992200.0],["2004-09-09",11.703,11.8035,11.703,11.7588,1655500.0],["2004-09-10",11.7644,11.8019,11.6557,11.7644,894800.0],["2004-09-13",11.7644,12.0118,11.7644,11.9181,2078400.0],["2004-09-14",11.8619,12.008,11.8619,11.9256,1494400.0],["2004-09-15",11.9481,12.0193,11.9106,11.9668,878100.0],["2004-09-16",11.9481,12.0268,11.9181,12.0268,902500.0],["2004-09-17",12.0043,12.1992,12.0043,12.1879,2747800.0],["2004-09-20",12.1879,12.1879,11.9406,12.143,2450000.0],["2004-09-21",12.1692,12.1767,11.8506,11.9931,2413800.0],["2004-09-22",11.993,12.0118,11.6782,11.7682,2270700.0],["2004-09-23",11.7607,11.7944,11.7232,11.7644,1317900.0],["2004-09-24",11.8244,11.8244,11.7007,11.7907,1178500.0],["2004-09-27",11.7532,11.8694,11.6857,11.8431,1267200.0],["2004-09-28",11.8057,11.993,11.8057,11.9743,1143300.0],["2004-09-29",11.9106,11.9556,11.7982,11.9556,1244300.0],["2004-09-30",11.9181,11.9518,11.8319,11.8881,1449300.0],["2004-10-01",11.8994,11.9218,11.8469,11.8769,1987000.0],["2004-10-04",11.8769,11.9443,11.7832,11.8806,2662000.0],["2004-10-05",11.8806,11.8806,11.6745,11.7682,1963400.0],["2004-10-06",11.7419,11.9968,11.712,11.9818,1668800.0],["2004-10-07",11.9181,11.9631,11.8244,11.8356,771800.0],["2004-10-08",11.8506,11.8806,11.682,11.7344,1406000.0],["2004-10-11",11.7832,11.7832,11.6707,11.697,650400.0],["2004-10-12",11.637,11.7195,11.6145,11.682,607300.0],["2004-10-13",11.6782,11.7382,11.6408,11.7382,1009800.0],["2004-10-14",11.7007,11.8544,11.6932,11.8319,1367500.0],["2004-10-15",11.8319,12.053,11.7982,12.0455,1828900.0],["2004-10-18",12.083,12.1167,11.8694,12.1167,1748100.0],["2004-10-19",12.1167,12.2516,12.0305,12.158,2105300.0],["2004-10-20",12.0718,12.3491,12.0718,12.3341,2313600.0],["2004-10-21",12.3341,12.3528,12.143,12.2704,1735900.0],["2004-10-22",12.2666,12.2929,12.1954,12.1992,1534400.0],["2004-10-25",12.2179,12.2404,12.0193,12.1242,1126500.0],["2004-10-26",12.128,12.3116,12.068,12.3004,1243700.0],["2004-10-27",12.2629,12.469,12.2554,12.4615,1291400.0],["2004-10-28",12.4241,12.5627,12.4016,12.499,1501400.0],["2004-10-29",12.4428,12.5552,12.4353,12.484,1086400.0],["2004-11-01",12.4653,12.6414,12.4166,12.6227,1891400.0],["2004-11-02",12.6227,12.7014,12.529,12.5365,1727200.0],["2004-11-03",12.574,12.6564,12.4653,12.529,2101700.0],["2004-11-04",12.5665,12.9487,12.5102,12.9375,4327300.0],["2004-11-05",12.8551,13.0762,12.8551,13.02,2069500.0],["2004-11-08",12.9675,13.0387,12.9113,12.9225,1496100.0],["2004-11-09",12.8476,12.96,12.8176,12.8813,1427000.0],["2004-11-10",12.8551,13.0724,12.8363,13.0612,3223500.0],["2004-11-11",13.0799,13.1511,13.0312,13.1174,1510800.0],["2004-11-12",13.0799,13.1137,13.0012,13.0724,2879700.0],["2004-11-15",13.0724,13.1549,12.9675,12.9975,2059700.0],["2004-11-16",12.96,12.9937,12.87,12.96,1118800.0],["2004-11-17",12.9787,13.0612,12.9188,13.0275,2353900.0],["2004-11-18",12.99,13.1924,12.9525,12.9937,3366700.0],["2004-11-19",12.93,12.9337,12.559,12.7576,3938100.0],["2004-11-22",12.7988,12.99,12.7689,12.96,1882500.0],["2004-11-23",12.8738,13.0949,12.8738,13.0349,1438700.0],["2004-11-24",13.0012,13.0799,12.9113,12.945,1485100.0],["2004-11-26",12.915,13.0987,12.915,13.0462,471300.0],["2004-11-29",13.0274,13.1024,12.9787,13.0237,1094500.0],["2004-11-30",13.0387,13.0387,12.7464,12.8176,2375000.0],["2004-12-01",12.9038,13.0275,12.8251,12.96,1829800.0],["2004-12-02",13.0424,13.1099,12.93,13.0349,1786900.0],["2004-12-03",13.035,13.1924,12.8401,12.8401,3029400.0],["2004-12-06",12.885,13.0349,12.6789,13.0087,1300400.0],["2004-12-07",12.96,13.005,12.8775,12.9338,981300.0],["2004-12-08",12.8775,12.9975,12.8026,12.8551,1189400.0],["2004-12-09",12.8663,12.99,12.7951,12.9487,1066300.0],["2004-12-10",12.9637,13.3235,12.8813,13.1286,947100.0],["2004-12-13",13.1099,13.1886,13.0912,13.1624,2082800.0],["2004-12-14",13.2298,13.2973,13.1024,13.2973,2043600.0],["2004-12-15",13.2673,13.5147,13.1924,13.4659,2596000.0],["2004-12-16",13.4097,13.5147,13.2786,13.4585,1412300.0],["2004-12-17",13.3648,13.4847,13.3423,13.4585,2928000.0],["2004-12-20",13.4603,13.4792,13.3171,13.4189,1293300.0],["2004-12-21",13.3246,13.4528,13.2568,13.3058,1423000.0],["2004-12-22",13.2493,13.3171,13.1852,13.2116,1679000.0],["2004-12-23",13.2681,13.3586,13.204,13.2832,1333900.0],["2004-12-27",13.2078,13.3322,13.1739,13.1776,766800.0],["2004-12-28",13.2078,13.4716,13.1852,13.4716,1232900.0],["2004-12-29",13.4076,13.4566,13.3322,13.4,1132900.0],["2004-12-30",13.3623,13.4453,13.351,13.3887,1241100.0],["2004-12-31",13.449,13.4943,13.3699,13.4226,854800.0],["2005-01-03",13.4377,13.4377,13.1437,13.1475,1174300.0],["2005-01-04",13.1739,13.2869,13.0909,13.0947,1183200.0],["2005-01-05",13.0193,13.1324,12.9892,12.9892,881900.0],["2005-01-06",12.9779,13.0608,12.959,12.9967,847600.0],["2005-01-07",13.0005,13.0419,12.9289,12.9892,891000.0],["2005-01-10",13.0005,13.0721,12.91,12.9779,1650200.0],["2005-01-11",12.9816,12.9929,12.8723,12.9062,1510800.0],["2005-01-12",12.8686,12.9289,12.8196,12.9025,1140000.0],["2005-01-13",12.8346,12.9628,12.8346,12.8723,972000.0],["2005-01-14",12.8648,12.9289,12.8346,12.9025,1094500.0],["2005-01-18",12.8535,12.9779,12.8535,12.9779,943300.0],["2005-01-19",13.0043,13.008,12.9138,12.9402,1251100.0],["2005-01-20",12.8648,12.9402,12.8233,12.861,1115700.0],["2005-01-21",12.9477,12.9477,12.7932,12.8045,1019200.0],["2005-01-24",12.7442,12.7781,12.5896,12.5896,1586100.0],["2005-01-25",12.5934,12.665,12.4502,12.4502,2064400.0],["2005-01-26",12.1373,12.6462,12.1373,12.5218,2008800.0],["2005-01-27",12.4577,12.6575,12.4502,12.6085,1766700.0],["2005-01-28",12.6122,12.6348,12.5293,12.5368,1436600.0],["2005-01-31",12.5745,12.8195,12.5519,12.8082,2026100.0],["2005-02-01",12.7027,12.7932,12.6914,12.7027,1122200.0],["2005-02-02",12.7027,12.8158,12.6876,12.8158,760400.0],["2005-02-03",12.7781,12.8271,12.7668,12.8158,619900.0],["2005-02-04",12.7781,12.9289,12.7027,12.8082,3085800.0],["2005-02-07",12.7894,12.8723,12.6047,12.6085,1617500.0],["2005-02-08",12.6462,12.7555,12.4841,12.7102,1600500.0],["2005-02-09",12.6499,12.7027,12.4992,12.6085,1556500.0],["2005-02-10",12.5406,12.6989,12.4765,12.6348,1195700.0],["2005-02-11",12.5896,12.6462,12.5293,12.6198,1607000.0],["2005-02-14",12.5896,12.7592,12.5406,12.6914,1716900.0],["2005-02-15",12.6838,12.8158,12.5821,12.6688,1615400.0],["2005-02-16",12.6839,12.7856,12.6499,12.7253,1534300.0],["2005-02-17",12.7065,12.763,12.616,12.6725,1028100.0],["2005-02-18",12.6725,12.6801,12.5444,12.6085,1304200.0],["2005-02-22",12.5595,12.6499,12.4464,12.4502,1325300.0],["2005-02-23",12.4388,12.5482,12.3898,12.4916,1822200.0],["2005-02-24",12.4313,12.6575,12.3936,12.6348,1412200.0],["2005-02-25",12.5783,12.763,12.5255,12.763,1460700.0],["2005-02-28",12.7442,12.7442,12.5255,12.6085,1706000.0],["2005-03-01",12.5972,12.7027,12.5821,12.6235,2293900.0],["2005-03-02",12.5858,12.7178,12.5293,12.6462,1300000.0],["2005-03-03",12.6612,12.7404,12.5745,12.714,1437700.0],["2005-03-04",12.7253,12.7969,12.6424,12.7027,1334900.0],["2005-03-07",12.6838,12.6952,12.5557,12.5971,1358800.0],["2005-03-08",12.5519,12.6348,12.5105,12.5519,1191500.0],["2005-03-09",12.4954,12.518,12.4238,12.4275,2606600.0],["2005-03-10",12.42,12.6085,12.42,12.5519,1589700.0],["2005-03-11",12.5538,12.6638,12.5424,12.6297,1643700.0],["2005-03-14",12.6107,12.6373,12.5386,12.5879,1077900.0],["2005-03-15",12.5917,12.5917,12.4438,12.4893,996600.0],["2005-03-16",12.4893,12.5424,12.4059,12.4362,1147000.0],["2005-03-17",12.4287,12.4287,12.3338,12.3452,732200.0],["2005-03-18",12.3263,12.3756,12.3073,12.3187,1539000.0],["2005-03-21",12.2997,12.3111,12.1518,12.1897,1815100.0],["2005-03-22",12.1366,12.3831,12.1063,12.2125,1679400.0],["2005-03-23",12.129,12.2428,12.0797,12.1556,2014300.0],["2005-03-24",12.1594,12.1935,12.0001,12.0115,1510700.0],["2005-03-28",12.0418,12.1821,12.0418,12.1746,1783100.0],["2005-03-29",12.167,12.3414,11.8863,12.2239,1406700.0],["2005-03-30",12.2049,12.4325,12.2049,12.4249,1520200.0],["2005-03-31",12.3907,12.5424,12.3718,12.5349,1599800.0],["2005-04-01",12.478,12.5538,12.3756,12.4325,1544100.0],["2005-04-04",12.4021,12.4818,12.2845,12.4552,1443500.0],["2005-04-05",12.3983,12.5614,12.3756,12.5235,1489100.0],["2005-04-06",12.5045,12.55,12.4097,12.4552,1058900.0],["2005-04-07",12.44,12.4742,12.3794,12.4211,1158300.0],["2005-04-08",12.3869,12.55,12.3642,12.3907,834700.0],["2005-04-11",12.4021,12.5007,12.3414,12.4742,952500.0],["2005-04-12",12.3907,12.5235,12.3376,12.4704,944800.0],["2005-04-13",12.4893,12.5121,12.2732,12.2997,1470600.0],["2005-04-14",12.2428,12.3869,12.2352,12.3111,1654900.0],["2005-04-15",12.2466,12.3263,12.0759,12.1177,1882500.0],["2005-04-18",12.148,12.1897,11.8977,11.928,1734800.0],["2005-04-19",12.0153,12.0228,11.8939,11.9546,1411200.0],["2005-04-20",11.947,12.0418,11.8104,11.8522,2297300.0],["2005-04-21",11.8711,12.0153,11.8332,11.8522,1927900.0],["2005-04-22",11.8636,11.9432,11.4198,11.4843,4453300.0],["2005-04-25",11.5601,11.8749,11.5601,11.837,2269000.0],["2005-04-26",11.837,11.9622,11.6625,11.8029,2172000.0],["2005-04-27",11.8029,12.1063,11.7611,12.0228,2383000.0],["2005-04-28",12.0228,12.3073,11.928,12.2201,2724700.0],["2005-04-29",12.2239,12.3225,12.0987,12.2921,1862700.0],["2005-05-02",12.2807,12.3338,12.2466,12.2542,1227500.0],["2005-05-03",12.2504,12.5007,12.2504,12.44,1378700.0],["2005-05-04",12.44,12.5728,12.4059,12.5197,1505300.0],["2005-05-05",12.478,12.4893,12.3111,12.3794,1152900.0],["2005-05-06",12.3263,12.44,12.3263,12.3945,746600.0],["2005-05-09",12.3566,12.4362,12.349,12.3642,911500.0],["2005-05-10",12.2883,12.4287,12.2883,12.3414,1124800.0],["2005-05-11",12.4021,12.478,12.3566,12.4704,1823500.0],["2005-05-12",12.4325,12.5197,12.4059,12.4173,1184800.0],["2005-05-13",12.3831,12.4211,12.2959,12.3187,920400.0],["2005-05-16",12.3035,12.4969,12.2732,12.44,1113600.0],["2005-05-17",12.3528,12.4438,12.3338,12.3907,842100.0],["2005-05-18",12.3907,12.4628,12.368,12.4211,1328200.0],["2005-05-19",12.3983,12.4742,12.3642,12.4325,947400.0],["2005-05-20",12.4325,12.459,12.368,12.3945,736800.0],["2005-05-23",12.3983,12.4742,12.3642,12.4628,865100.0],["2005-05-24",12.3945,12.4628,12.3945,12.4211,875300.0],["2005-05-25",12.4021,12.44,12.3642,12.3945,778600.0],["2005-05-26",12.4021,12.4931,12.3983,12.4249,1026300.0],["2005-05-27",12.459,12.4742,12.3528,12.4249,624300.0],["2005-05-31",12.3869,12.44,12.2845,12.3035,1531500.0],["2005-06-01",12.3073,12.4325,12.2997,12.4325,885100.0],["2005-06-02",12.44,12.4438,12.3149,12.4173,695000.0],["2005-06-03",12.4173,12.4325,12.2732,12.277,658600.0],["2005-06-06",12.239,12.2997,12.2239,12.2314,828500.0],["2005-06-07",12.2201,12.239,12.167,12.167,1068000.0],["2005-06-08",12.1556,12.1745,12.0494,12.0721,1831000.0],["2005-06-09",12.0721,12.1139,12.0039,12.0835,1277600.0],["2005-06-10",12.0721,12.1366,11.966,12.0608,1267800.0],["2005-06-13",12.0721,12.0949,11.8939,11.928,1413400.0],["2005-06-14",11.9015,12.0608,11.8711,12.0608,1317700.0],["2005-06-15",12.0759,12.0911,11.947,11.947,1259900.0],["2005-06-16",11.947,11.9811,11.7763,11.8939,5233300.0],["2005-06-17",11.9015,12.0608,11.8977,11.9166,2515400.0],["2005-06-20",11.9318,12.1632,11.8749,12.148,2088000.0],["2005-06-21",12.0987,12.1745,12.0039,12.0911,855600.0],["2005-06-22",12.0911,12.1821,12.0835,12.129,1249600.0],["2005-06-23",12.0835,12.1973,12.0418,12.0911,817700.0],["2005-06-24",12.0778,12.1045,11.9709,11.9823,1358700.0],["2005-06-27",11.948,12.0243,11.9098,12.0205,1010100.0],["2005-06-28",12.051,12.1923,12.0358,12.1846,1013500.0],["2005-06-29",12.177,12.1846,12.0625,12.1045,914300.0],["2005-06-30",12.1045,12.1732,12.0854,12.1426,830100.0],["2005-07-01",12.1426,12.1999,12.1159,12.1999,788200.0],["2005-07-05",12.1617,12.2801,11.948,12.1426,945200.0],["2005-07-06",12.1579,12.1961,12.0968,12.1159,601300.0],["2005-07-07",12.1159,12.1159,11.9441,11.9441,1293900.0],["2005-07-08",11.9632,12.0739,11.9632,12.0129,864500.0],["2005-07-11",12.0167,12.0854,11.9556,12.0014,1119000.0],["2005-07-12",11.9861,12.0587,11.9327,12.0243,1238000.0],["2005-07-13",12.0243,12.1197,11.9556,12.0319,538100.0],["2005-07-14",12.0968,12.177,12.0358,12.0777,909800.0],["2005-07-15",12.0663,12.2152,12.0319,12.177,627200.0],["2005-07-18",12.1617,12.2037,12.1236,12.177,588500.0],["2005-07-19",12.177,12.1846,12.0854,12.1236,1059300.0],["2005-07-20",11.9098,12.0052,11.6769,11.6998,3095200.0],["2005-07-21",11.6426,11.8334,11.6044,11.6808,2262100.0],["2005-07-22",11.6464,11.8105,11.6388,11.7724,1484900.0],["2005-07-25",11.7457,11.7609,11.6579,11.6846,1276800.0],["2005-07-26",11.6884,11.78,11.6884,11.7266,1067300.0],["2005-07-27",11.7075,11.7647,11.6502,11.7609,1464700.0],["2005-07-28",11.7113,11.7724,11.6884,11.7495,1228300.0],["2005-07-29",11.7266,11.8449,11.6502,11.6617,1180300.0],["2005-08-01",11.6044,11.78,11.6044,11.6808,1351400.0],["2005-08-02",11.509,11.7724,11.4975,11.7227,1437400.0],["2005-08-03",11.6731,11.9251,11.6731,11.8831,1092600.0],["2005-08-04",11.612,11.738,11.612,11.6808,2225800.0],["2005-08-05",11.6617,11.8144,11.5968,11.7533,2746100.0],["2005-08-08",11.7533,11.7991,11.6884,11.7533,1878600.0],["2005-08-09",11.7533,11.8716,11.7418,11.8678,1929500.0],["2005-08-10",11.9327,11.9632,11.8182,11.864,1108400.0],["2005-08-11",11.8334,11.9289,11.7953,11.8525,997800.0],["2005-08-12",11.7953,11.8983,11.7762,11.8754,814200.0],["2005-08-15",11.8411,11.9289,11.8144,11.9022,652600.0],["2005-08-16",11.8525,11.9441,11.822,11.906,896300.0],["2005-08-17",11.8449,11.864,11.7571,11.8334,1315200.0],["2005-08-18",11.7876,11.9441,11.7724,11.8907,1329200.0],["2005-08-19",11.9136,11.9136,11.7953,11.8411,1305600.0],["2005-08-22",11.8182,11.9098,11.8182,11.8716,1043600.0],["2005-08-23",11.8525,11.9556,11.822,11.822,1136500.0],["2005-08-24",11.8067,11.8869,11.7953,11.8869,1147500.0],["2005-08-25",11.8869,11.9022,11.8105,11.8487,1079500.0],["2005-08-26",11.822,11.9022,11.7991,11.8716,3406600.0],["2005-08-29",11.822,11.9709,11.822,11.9709,1502500.0],["2005-08-30",11.9632,11.9823,11.8869,11.9212,1242900.0],["2005-08-31",11.8945,11.9289,11.8105,11.8334,2170400.0],["2005-09-01",11.7991,11.8831,11.7953,11.822,1987700.0],["2005-09-02",11.8412,11.9758,11.8297,11.8412,1297000.0],["2005-09-06",11.8412,11.8489,11.7758,11.7912,1843500.0],["2005-09-07",11.772,11.7835,11.6682,11.7374,2968000.0],["2005-09-08",11.7297,11.8797,11.7028,11.7912,1731800.0],["2005-09-09",11.7951,11.8451,11.7528,11.7835,1158100.0],["2005-09-12",11.7489,11.9181,11.7489,11.8989,1699400.0],["2005-09-13",11.8989,11.9335,11.8105,11.822,1121800.0],["2005-09-14",11.8066,11.872,11.7874,11.7989,1166400.0],["2005-09-15",11.8258,11.9604,11.8258,11.9604,1304800.0],["2005-09-16",11.922,11.9835,11.8451,11.8528,1449000.0],["2005-09-19",11.8451,11.8681,11.8258,11.8335,1369800.0],["2005-09-20",11.8143,11.8258,11.7066,11.7297,2192000.0],["2005-09-21",11.672,11.6759,11.5182,11.5297,2107600.0],["2005-09-22",11.4336,11.4605,11.2913,11.3297,2391000.0],["2005-09-23",11.3297,11.3605,11.3067,11.3567,1451300.0],["2005-09-26",11.372,11.4297,11.349,11.3951,1884500.0],["2005-09-27",11.372,11.6643,11.372,11.6143,2025800.0],["2005-09-28",11.6528,11.7143,11.572,11.6489,1965600.0],["2005-09-29",11.6528,11.7682,11.5836,11.7335,1421700.0],["2005-09-30",11.7374,11.8489,11.7028,11.7643,1261300.0],["2005-10-03",11.7451,11.8451,11.622,11.6451,1537100.0],["2005-10-04",11.6259,11.7758,11.5759,11.5874,1317300.0],["2005-10-05",11.5874,11.6643,11.5451,11.5682,1138400.0],["2005-10-06",11.5682,11.6336,11.4566,11.5182,1091100.0],["2005-10-07",11.5182,11.5566,11.4374,11.4566,1270200.0],["2005-10-10",11.4759,11.5182,11.3759,11.4182,828500.0],["2005-10-11",11.4413,11.449,11.3759,11.4066,896100.0],["2005-10-12",11.3528,11.5336,11.3374,11.3374,985000.0],["2005-10-13",11.3528,11.399,11.2874,11.3682,1511900.0],["2005-10-14",11.372,11.4951,11.2913,11.4566,780400.0],["2005-10-17",11.4605,11.7182,11.2067,11.3836,3820700.0],["2005-10-18",11.4451,11.4566,11.299,11.3028,1737100.0],["2005-10-19",10.999,11.0028,10.8067,10.9182,6498500.0],["2005-10-20",10.9221,11.0105,10.9028,10.9375,1725000.0],["2005-10-21",10.9259,11.0182,10.7798,10.8452,1997000.0],["2005-10-24",10.8105,10.949,10.8105,10.9221,2030900.0],["2005-10-25",10.899,10.9913,10.8913,10.9413,1217900.0],["2005-10-26",10.8798,10.9605,10.8106,10.8336,1076200.0],["2005-10-27",10.8221,10.8529,10.7798,10.7952,927900.0],["2005-10-28",10.8182,10.9413,10.8067,10.8913,1656900.0],["2005-10-31",10.8913,10.9759,10.8182,10.8836,2033100.0],["2005-11-01",10.8836,10.9605,10.8452,10.9182,1631200.0],["2005-11-02",10.9336,10.9528,10.7952,10.8375,1392200.0],["2005-11-03",10.9067,10.9528,10.8067,10.8452,1260200.0],["2005-11-04",10.8298,10.9798,10.8298,10.8682,2042700.0],["2005-11-07",10.8567,11.0951,10.8259,10.8952,1757200.0],["2005-11-08",10.8952,11.0528,10.8913,11.0451,2537800.0],["2005-11-09",11.0028,11.1413,10.9875,11.1028,1670400.0],["2005-11-10",11.0951,11.2297,11.0567,11.2182,1424600.0],["2005-11-11",11.1913,11.299,11.172,11.2682,1049900.0],["2005-11-14",11.3143,11.3143,11.2144,11.2605,807900.0],["2005-11-15",11.2759,11.299,11.1374,11.1567,1023100.0],["2005-11-16",11.1682,11.2105,11.1336,11.1721,698400.0],["2005-11-17",11.1682,11.2605,11.1451,11.1605,1385300.0],["2005-11-18",11.1951,11.2874,11.1528,11.2605,968200.0],["2005-11-21",11.2374,11.3259,11.2336,11.299,1019900.0],["2005-11-22",11.2644,11.3797,11.2644,11.3413,1104300.0],["2005-11-23",11.3143,11.5874,11.3143,11.5605,1624500.0],["2005-11-25",11.5605,11.7297,11.5451,11.5797,752800.0],["2005-11-28",11.5836,11.6143,11.4413,11.449,1458800.0],["2005-11-29",11.4836,11.5143,11.4374,11.449,1780400.0],["2005-11-30",11.4336,11.4374,11.1221,11.1298,2712600.0],["2005-12-01",11.1297,11.4451,11.0644,11.399,2525600.0],["2005-12-02",11.3028,11.4451,11.3028,11.4336,1352400.0],["2005-12-05",11.372,11.4374,11.3028,11.3682,1501700.0],["2005-12-06",11.3528,11.4143,11.3143,11.3182,1321300.0],["2005-12-07",11.3067,11.3413,11.1605,11.1644,1211600.0],["2005-12-08",11.1682,11.2913,11.1528,11.2836,1206200.0],["2005-12-09",11.2682,11.3682,11.2144,11.2374,830200.0],["2005-12-12",11.2182,11.372,11.1759,11.3567,1622600.0],["2005-12-13",11.322,11.3836,11.2567,11.2951,2283900.0],["2005-12-14",11.249,11.299,11.1298,11.1298,2330200.0],["2005-12-15",11.1336,11.4451,10.8298,11.0259,6121700.0],["2005-12-16",11.0567,11.1451,10.9375,10.9451,3287500.0],["2005-12-19",10.9375,10.9836,10.8644,10.8952,2559600.0],["2005-12-20",10.8529,10.8798,10.7798,10.8029,2758100.0],["2005-12-21",10.7759,10.899,10.7721,10.8336,3296300.0],["2005-12-22",10.8724,11.0546,10.8724,11.0197,3250300.0],["2005-12-23",10.9887,11.012,10.8569,10.8879,2002600.0],["2005-12-27",10.8763,10.9732,10.8104,10.8181,1752000.0],["2005-12-28",10.822,11.012,10.8181,10.9383,1555400.0],["2005-12-29",10.9577,11.012,10.9073,10.981,1386000.0],["2005-12-30",10.9538,10.9538,10.8646,10.9228,1100900.0],["2006-01-03",10.915,10.9461,10.8414,10.8763,2016300.0],["2006-01-04",10.8918,10.9887,10.7987,10.8375,2301800.0],["2006-01-05",10.8801,10.9034,10.7483,10.7948,2939400.0],["2006-01-06",10.7948,10.8453,10.7095,10.7289,2094600.0],["2006-01-09",10.7755,10.7832,10.663,10.6708,2622900.0],["2006-01-10",10.6863,10.7444,10.6398,10.6553,2182800.0],["2006-01-11",10.6591,10.8104,10.6591,10.7871,1699400.0],["2006-01-12",11.264,11.3222,10.9344,11.2059,8209800.0],["2006-01-13",11.2446,11.2563,11.0508,11.1283,2241200.0],["2006-01-17",11.1322,11.2059,11.0508,11.1632,1573000.0],["2006-01-18",11.1361,11.3571,11.1361,11.2679,2147900.0],["2006-01-19",11.3222,11.4501,11.1865,11.2718,2497500.0],["2006-01-20",11.295,11.3028,11.1477,11.1516,2019700.0],["2006-01-23",11.1748,11.1865,11.0508,11.1206,1536900.0],["2006-01-24",11.1244,11.4191,11.0701,11.105,1794300.0],["2006-01-25",11.1244,11.1671,11.0546,11.1516,1282900.0],["2006-01-26",11.2252,11.4967,11.202,11.2795,2329100.0],["2006-01-27",11.3028,11.3959,11.2097,11.3571,1428300.0],["2006-01-30",11.2989,11.6518,11.2446,11.6324,4496200.0],["2006-01-31",11.6556,11.6556,11.0663,11.4152,4353400.0],["2006-02-01",11.3416,11.3997,11.1671,11.3416,2132200.0],["2006-02-02",11.3571,11.3803,11.2563,11.3416,1884100.0],["2006-02-03",11.3416,11.3416,11.2059,11.2757,1703700.0],["2006-02-06",11.1283,11.2175,11.0236,11.1555,1830600.0],["2006-02-07",11.1671,11.3067,11.1593,11.2485,1908300.0],["2006-02-08",11.2446,11.2834,11.0624,11.1671,1748200.0],["2006-02-09",11.1477,11.3028,11.1438,11.2601,2045700.0],["2006-02-10",11.2253,11.2834,11.0895,11.2524,1322700.0],["2006-02-13",11.2446,11.2834,11.1283,11.1981,1031100.0],["2006-02-14",11.1865,11.3416,11.1671,11.2989,1236500.0],["2006-02-15",11.2795,11.4579,11.2563,11.4075,1216300.0],["2006-02-16",11.3881,11.4191,11.2679,11.3377,1596100.0],["2006-02-17",11.3144,11.613,11.3144,11.4579,1674200.0],["2006-02-21",11.3959,11.5005,11.3726,11.454,1113000.0],["2006-02-22",11.4346,11.644,11.4152,11.5703,1768500.0],["2006-02-23",11.5742,11.7603,11.5432,11.6983,1726500.0],["2006-02-24",11.6712,11.8418,11.6518,11.7448,960800.0],["2006-02-27",11.7138,11.7875,11.6905,11.7099,791200.0],["2006-02-28",11.6867,11.6867,11.5897,11.6673,1039500.0],["2006-03-01",11.6363,11.6363,11.4385,11.4928,1767600.0],["2006-03-02",11.5548,11.5548,11.3726,11.454,1572300.0],["2006-03-03",11.4152,11.6479,11.4036,11.5122,1570400.0],["2006-03-06",11.5161,11.5742,11.3687,11.4308,1438900.0],["2006-03-07",11.454,11.5665,11.4424,11.4812,2506000.0],["2006-03-08",11.4812,11.6052,11.4579,11.4889,1694500.0],["2006-03-09",11.4889,11.7216,11.4889,11.6673,1864200.0],["2006-03-10",11.6867,11.865,11.6556,11.8534,1680600.0],["2006-03-13",11.8534,11.8729,11.6112,11.6307,2579300.0],["2006-03-14",11.6307,11.7831,11.5096,11.7714,1432000.0],["2006-03-15",11.7713,11.7987,11.6698,11.7753,986500.0],["2006-03-16",11.7792,11.8768,11.7362,11.8261,1135700.0],["2006-03-17",11.8846,11.9159,11.8182,11.8221,1662000.0],["2006-03-20",11.8378,11.912,11.7909,11.9003,1389400.0],["2006-03-21",11.8807,12.0097,11.8534,11.8964,1313000.0],["2006-03-22",11.8573,12.2089,11.8378,12.1659,2734500.0],["2006-03-23",12.1269,12.1308,11.8221,11.9354,2355200.0],["2006-03-24",11.9003,12.0331,11.8729,11.994,1630500.0],["2006-03-27",11.9628,12.0175,11.9198,11.994,1402500.0],["2006-03-28",11.9667,12.0175,11.7479,11.7479,1598400.0],["2006-03-29",11.7674,11.8807,11.6893,11.8612,2472800.0],["2006-03-30",11.8807,11.9159,11.7518,11.7948,1253000.0],["2006-03-31",11.7479,11.8612,11.7206,11.8417,1969300.0],["2006-04-03",11.8417,11.9511,11.7792,11.83,2184300.0],["2006-04-04",11.8104,12.0214,11.787,12.0097,1640000.0],["2006-04-05",11.994,12.1112,11.8065,11.8339,2116100.0],["2006-04-06",11.826,11.8964,11.787,11.8339,1053800.0],["2006-04-07",11.83,11.8573,11.7127,11.7206,1179900.0],["2006-04-10",11.7206,11.7557,11.5994,11.6229,1048200.0],["2006-04-11",11.6151,11.7245,11.4315,11.4315,2040200.0],["2006-04-12",11.3846,11.4862,11.3377,11.3689,2408000.0],["2006-04-13",11.3885,11.4432,11.3455,11.3768,1032700.0],["2006-04-17",11.4119,11.4119,11.3182,11.3494,1454900.0],["2006-04-18",11.3494,11.4979,11.3299,11.4471,1300700.0],["2006-04-19",11.4471,11.5721,11.3885,11.5369,1767100.0],["2006-04-20",11.6893,11.9159,11.5252,11.8886,3425300.0],["2006-04-21",11.8925,12.1855,11.8768,12.1308,4351100.0],["2006-04-24",12.1113,12.2285,12.0917,12.1738,2178900.0],["2006-04-25",12.1777,12.2402,12.1503,12.2128,1931900.0],["2006-04-26",12.1894,12.2871,12.1659,12.2285,1577100.0],["2006-04-27",12.1816,12.2753,12.0878,12.2324,1411900.0],["2006-04-28",12.1933,12.2558,12.123,12.205,1720900.0],["2006-05-01",12.3066,12.3066,12.1542,12.1738,1744200.0],["2006-05-02",12.1659,12.2441,12.0995,12.1269,1448400.0],["2006-05-03",12.1269,12.2011,12.0722,12.1152,1354200.0],["2006-05-04",12.1738,12.2011,12.0761,12.1425,936500.0],["2006-05-05",12.1308,12.3183,12.1152,12.2832,1156600.0],["2006-05-08",12.2558,12.4238,12.2402,12.416,1959900.0],["2006-05-09",12.4511,12.498,12.3378,12.4199,1730800.0],["2006-05-10",12.3808,12.459,12.3339,12.3886,1745100.0],["2006-05-11",12.3886,12.3925,12.1503,12.2089,1792400.0],["2006-05-12",12.1503,12.2167,12.0292,12.0292,1234300.0],["2006-05-15",12.0292,12.248,11.9979,12.1816,1722300.0],["2006-05-16",12.1699,12.4004,12.0761,12.3613,1770800.0],["2006-05-17",12.2832,12.4355,12.2675,12.3105,1279500.0],["2006-05-18",12.2832,12.4355,12.1855,12.3066,1512700.0],["2006-05-19",12.3652,12.4043,12.2675,12.3027,1439900.0],["2006-05-22",12.2285,12.4785,12.2285,12.4121,1974400.0],["2006-05-23",12.4511,12.5684,12.4238,12.4629,2119300.0],["2006-05-24",12.416,12.7168,12.416,12.6816,1596300.0],["2006-05-25",12.7207,12.8887,12.6426,12.8887,3145000.0],["2006-05-26",12.8809,12.8926,12.8145,12.8457,1359100.0],["2006-05-30",12.8457,12.9043,12.8067,12.8262,2590800.0],["2006-05-31",12.8731,12.9551,12.7871,12.9317,2824200.0],["2006-06-01",12.8418,13.0137,12.8301,12.8731,1947600.0],["2006-06-02",12.8692,12.9708,12.8223,12.9708,1810200.0],["2006-06-05",12.9512,12.9864,12.8535,12.9004,2010900.0],["2006-06-06",12.9004,12.959,12.6738,12.6777,1904600.0],["2006-06-07",12.455,12.5723,12.2636,12.4121,4199900.0],["2006-06-08",12.4238,12.4707,12.1542,12.2597,2618000.0],["2006-06-09",12.2792,12.3457,12.2402,12.2519,1370100.0],["2006-06-12",12.248,12.3457,12.1894,12.1933,1465200.0],["2006-06-13",12.123,12.1816,11.9433,11.994,3505600.0],["2006-06-14",11.9628,12.0331,11.912,12.0058,1690200.0],["2006-06-15",11.994,12.0995,11.9237,12.0683,1609100.0],["2006-06-16",12.0683,12.1581,12.0097,12.0565,1719800.0],["2006-06-19",12.0605,12.2636,12.0566,12.1464,2539800.0],["2006-06-20",12.1738,12.2597,12.1542,12.1698,1276500.0],["2006-06-21",12.0722,12.2206,12.0331,12.0995,1631900.0],["2006-06-22",12.0722,12.2753,12.0605,12.248,1821100.0],["2006-06-23",12.248,12.248,12.1503,12.1777,1082600.0],["2006-06-26",12.1068,12.2643,12.095,12.2013,3997900.0],["2006-06-27",12.2052,12.2524,12.1422,12.1422,2489900.0],["2006-06-28",12.1462,12.2131,12.0596,12.1108,2084400.0],["2006-06-29",12.0989,12.28,12.0399,12.1895,2798600.0],["2006-06-30",12.2013,12.28,12.0832,12.1619,3615600.0],["2006-07-03",12.217,12.2879,12.2013,12.221,1190900.0],["2006-07-05",12.2249,12.3194,12.1777,12.2564,2189900.0],["2006-07-06",12.1619,12.402,11.6109,11.9533,13134600.0],["2006-07-07",11.9533,11.9887,11.8077,11.8864,4060900.0],["2006-07-10",11.9258,11.9454,11.8549,11.8903,2718200.0],["2006-07-11",11.8785,12.0163,11.8667,11.9376,2248500.0],["2006-07-12",11.9887,12.0989,11.9691,12.0517,3279800.0],["2006-07-13",12.0556,12.0556,11.8864,11.9297,1728100.0],["2006-07-14",11.9061,12.0399,11.9061,11.9533,1606100.0],["2006-07-17",11.9218,12.0478,11.8903,11.9533,1215700.0],["2006-07-18",11.9494,12.0006,11.91,11.9376,1599700.0],["2006-07-19",11.9494,11.9966,11.8785,11.9022,2302200.0],["2006-07-20",11.9809,12.0045,11.8825,11.9022,2115000.0],["2006-07-21",11.8982,11.9022,11.7211,11.8038,3174800.0],["2006-07-24",11.8077,12.0242,11.8038,12.0045,3158100.0],["2006-07-25",12.2997,12.8153,12.2524,12.8153,10401000.0],["2006-07-26",12.8704,12.9885,12.6067,12.7051,3201200.0],["2006-07-27",12.7051,12.7523,12.5791,12.7169,2371400.0],["2006-07-28",12.7366,12.8704,12.7169,12.8625,2586900.0],["2006-07-31",12.8035,12.8232,12.7169,12.7523,1361400.0],["2006-08-01",12.7562,12.8546,12.5949,12.7759,2486500.0],["2006-08-02",12.8113,12.8901,12.7444,12.768,1547300.0],["2006-08-03",12.7995,12.8783,12.7562,12.7877,1855300.0],["2006-08-04",12.8035,12.8664,12.7759,12.7838,1438300.0],["2006-08-07",12.7917,12.8979,12.7562,12.8822,2057700.0],["2006-08-08",12.8979,13.0357,12.8979,13.0081,2762700.0],["2006-08-09",13.0199,13.1853,12.9924,13.1262,2474900.0],["2006-08-10",13.1302,13.3624,13.0869,13.2837,3568900.0],["2006-08-11",13.2364,13.3151,13.2049,13.2797,997300.0],["2006-08-14",13.2797,13.4804,13.2797,13.4293,3067800.0],["2006-08-15",13.264,13.4135,13.1538,13.1892,2880200.0],["2006-08-16",13.1577,13.1892,13.0436,13.1302,1931900.0],["2006-08-17",13.0908,13.1144,12.8783,12.953,3753700.0],["2006-08-18",12.953,12.9845,12.7562,12.8153,5232100.0],["2006-08-21",12.8153,13.0278,12.7799,13.0003,3291000.0],["2006-08-22",13.016,13.016,12.8743,12.8901,1256900.0],["2006-08-23",12.9058,13.0869,12.835,12.9294,1212000.0],["2006-08-24",12.9373,13.1065,12.9373,13.0593,1837400.0],["2006-08-25",13.016,13.0711,12.9334,12.9373,1213000.0],["2006-08-28",12.9688,13.0318,12.8271,13.0003,1560200.0],["2006-08-29",12.9885,13.2246,12.9491,13.1616,2710600.0],["2006-08-30",13.201,13.4608,13.1498,13.2797,3627400.0],["2006-08-31",13.3427,13.3978,13.2522,13.3466,1382700.0],["2006-09-01",13.3151,13.4214,13.3073,13.3899,1028300.0],["2006-09-05",13.382,13.4372,13.3073,13.323,1207100.0],["2006-09-06",13.323,13.3388,13.1183,13.1853,2553300.0],["2006-09-07",13.1892,13.3478,13.1615,13.2884,1832600.0],["2006-09-08",13.2725,13.3835,13.2527,13.3399,1342700.0],["2006-09-11",13.3716,13.4271,13.2606,13.3915,2012800.0],["2006-09-12",13.3954,13.4668,13.2765,13.4351,2799700.0],["2006-09-13",13.4589,13.4628,13.2646,13.3042,2037000.0],["2006-09-14",13.3637,13.5183,13.3399,13.4985,2869200.0],["2006-09-15",13.4589,13.5104,13.2844,13.4747,1591800.0],["2006-09-18",13.5065,13.673,13.4509,13.5184,2126600.0],["2006-09-19",13.4747,13.4946,13.324,13.4866,2035500.0],["2006-09-20",13.5303,13.6373,13.4628,13.5184,1506400.0],["2006-09-21",13.5461,13.5858,13.3677,13.4708,1556500.0],["2006-09-22",13.5223,13.5818,13.4271,13.5818,1537000.0],["2006-09-25",13.5461,14.1409,13.4232,13.9982,9748800.0],["2006-09-26",13.9109,14.2758,13.7801,14.1568,10680200.0],["2006-09-27",14.1568,14.4621,14.1251,14.2758,4875000.0],["2006-09-28",14.2758,14.2758,14.1409,14.2163,3174100.0],["2006-09-29",14.0021,14.1647,13.9784,14.1409,4579300.0],["2006-10-02",14.137,14.1568,13.9902,13.9982,2201200.0],["2006-10-03",14.0497,14.1251,13.9704,14.0101,2115500.0],["2006-10-04",13.9704,14.1766,13.907,14.1211,3529200.0],["2006-10-05",14.1013,14.1806,13.9982,14.0537,2206500.0],["2006-10-06",14.0735,14.2599,13.9863,14.1449,2399000.0],["2006-10-09",14.0735,14.2083,13.9783,14.1647,1973300.0],["2006-10-10",14.1846,14.2877,14.0616,14.2877,2648800.0],["2006-10-11",14.2837,14.2837,14.1846,14.2321,2210800.0],["2006-10-12",14.2361,14.5415,14.1965,14.3035,2549800.0],["2006-10-13",14.3154,14.3551,14.1211,14.1846,1913800.0],["2006-10-16",14.137,14.2361,14.1171,14.2123,2227900.0],["2006-10-17",14.1013,14.2123,14.0339,14.137,1342100.0],["2006-10-18",14.1568,14.2044,14.1132,14.133,2180500.0],["2006-10-19",14.0378,14.1885,13.9625,14.1489,2734700.0],["2006-10-20",14.0894,14.1171,14.0101,14.0735,2045100.0],["2006-10-23",14.1052,14.4383,14.1013,14.3947,4988400.0],["2006-10-24",13.899,14.1171,13.3835,14.022,10117900.0],["2006-10-25",13.9704,14.1211,13.6611,14.014,9263900.0],["2006-10-26",13.9942,13.9982,13.6413,13.677,3711000.0],["2006-10-27",13.6215,13.8078,13.5937,13.7206,2788400.0],["2006-10-30",13.6492,13.7761,13.6294,13.7642,1362300.0],["2006-10-31",13.7206,13.7761,13.6096,13.6413,2062000.0],["2006-11-01",13.6611,13.7721,13.6016,13.6254,2523700.0],["2006-11-02",13.6254,13.6452,13.5302,13.6452,2208700.0],["2006-11-03",13.6889,13.7087,13.4509,13.4668,3663400.0],["2006-11-06",13.5223,13.558,13.4509,13.5382,2379200.0],["2006-11-07",13.5382,13.7047,13.5144,13.6334,2154800.0],["2006-11-08",13.2765,13.6928,13.2765,13.6254,3116600.0],["2006-11-09",13.6254,13.7206,13.5184,13.5422,1334800.0],["2006-11-10",13.5778,13.6611,13.5342,13.5818,1277800.0],["2006-11-13",13.6453,13.8197,13.562,13.7999,2599600.0],["2006-11-14",13.7999,13.9744,13.7523,13.9744,2689000.0],["2006-11-15",13.9744,14.0577,13.9109,14.0021,2812800.0],["2006-11-16",14.0735,14.1647,13.9625,14.1171,2411800.0],["2006-11-17",14.0378,14.0973,13.9665,14.0577,2254100.0],["2006-11-20",13.9784,14.1568,13.9784,14.0973,1464300.0],["2006-11-21",14.0259,14.0933,13.8951,13.8951,1764200.0],["2006-11-22",13.8554,14.0497,13.8237,14.0061,1773300.0],["2006-11-24",14.0101,14.2044,13.9308,13.9506,1133400.0],["2006-11-27",13.9784,13.9823,13.6532,13.7008,3603800.0],["2006-11-28",13.6016,14.0378,13.6016,13.6334,2306700.0],["2006-11-29",13.7206,13.8673,13.6611,13.8078,2271900.0],["2006-11-30",13.7365,13.9427,13.7365,13.899,1951700.0],["2006-12-01",13.9387,14.022,13.7999,13.9149,1776600.0],["2006-12-04",13.9466,13.9982,13.8475,13.9704,1556400.0],["2006-12-05",13.9982,14.0656,13.9268,13.9744,1888400.0],["2006-12-06",13.9506,14.018,13.8673,13.8752,1639500.0],["2006-12-07",13.907,13.9744,13.6413,13.6968,2737600.0],["2006-12-08",13.7206,13.9189,13.673,13.8792,1479100.0],["2006-12-11",13.8832,13.9625,13.8039,13.8594,1588300.0],["2006-12-12",13.907,14.1171,13.8792,14.0934,1809900.0],["2006-12-13",14.0933,14.1727,13.9585,13.9744,1765800.0],["2006-12-14",13.9625,14.1965,13.9625,14.1052,2075900.0],["2006-12-15",14.1409,14.252,14.0854,14.1608,2156400.0],["2006-12-18",14.1251,14.2559,14.1052,14.1766,1421600.0],["2006-12-19",14.2797,14.2837,14.0537,14.137,1189800.0],["2006-12-20",14.1409,14.3471,14.133,14.3115,2044500.0],["2006-12-21",14.3115,14.4384,14.2599,14.2837,1640000.0],["2006-12-22",14.3156,14.3516,14.2118,14.2677,855500.0],["2006-12-26",14.2158,14.3156,14.116,14.2757,986000.0],["2006-12-27",14.2677,14.3955,14.1639,14.1639,2568800.0],["2006-12-28",14.1679,14.3037,14.136,14.2118,1437500.0],["2006-12-29",14.1839,14.2797,14.1599,14.2557,7407100.0],["2007-01-03",14.2557,14.3755,14.088,14.2198,2335600.0],["2007-01-04",13.9962,14.2438,13.9762,14.2078,2715700.0],["2007-01-05",14.2118,14.2118,13.9123,14.0481,2437100.0],["2007-01-08",14.0521,14.0521,13.9123,13.9563,1767000.0],["2007-01-09",13.9722,14.0641,13.9163,14.0281,1591300.0],["2007-01-10",14.0162,14.4115,13.9363,14.3356,5463800.0],["2007-01-11",14.3356,14.4474,14.1559,14.2877,4418100.0],["2007-01-12",14.2917,14.4554,14.2557,14.2957,2294500.0],["2007-01-16",14.2837,14.3436,14.1839,14.2797,1639700.0],["2007-01-17",14.2997,14.3196,14.0641,14.0761,1890800.0],["2007-01-18",14.08,14.2757,13.9483,14.116,2186100.0],["2007-01-19",14.1599,14.2877,14.0721,14.2278,1991200.0],["2007-01-22",14.1879,14.4075,14.1679,14.3396,3657100.0],["2007-01-23",14.3037,14.4794,14.0441,14.1,5816000.0],["2007-01-24",14.1,14.1759,13.9722,13.9922,2543500.0],["2007-01-25",14.0241,14.124,13.8604,13.8804,3115700.0],["2007-01-26",13.8325,13.9842,13.7087,13.7925,4329700.0],["2007-01-29",13.6608,14.1,13.5769,14.0441,3578600.0],["2007-01-30",13.9962,14.0122,13.7446,13.9083,5135600.0],["2007-01-31",13.8085,14.0561,13.6288,13.9443,7517700.0],["2007-02-01",13.9443,13.9682,13.4771,13.5529,7770600.0],["2007-02-02",13.6009,13.6128,13.4571,13.5889,4037400.0],["2007-02-05",13.6687,13.6767,13.3852,13.4012,3706700.0],["2007-02-06",13.3493,13.529,13.2654,13.4451,3163200.0],["2007-02-07",13.3852,13.4651,13.3493,13.4212,2905200.0],["2007-02-08",13.3573,13.3732,13.1177,13.1656,5863100.0],["2007-02-09",13.2175,13.5569,13.1975,13.4052,5324500.0],["2007-02-12",13.4731,13.8764,13.4212,13.7007,5600700.0],["2007-02-13",13.6528,13.8844,13.5849,13.7965,4269300.0],["2007-02-14",13.6488,13.7806,13.6208,13.7486,3003100.0],["2007-02-15",13.7087,13.7965,13.6088,13.6647,3081800.0],["2007-02-16",13.6648,13.9682,13.6448,13.9563,3624000.0],["2007-02-20",13.8564,13.9243,13.3573,13.521,7947300.0],["2007-02-21",13.497,13.501,13.2614,13.3533,4062700.0],["2007-02-22",13.4292,13.4771,13.2814,13.2854,2706000.0],["2007-02-23",13.4292,13.4292,13.1536,13.2814,1930000.0],["2007-02-26",13.2814,13.3732,13.2255,13.2854,2384200.0],["2007-02-27",13.3852,13.3972,12.7783,12.8102,3796500.0],["2007-02-28",12.8621,13.1656,12.5187,12.7503,5436700.0],["2007-03-01",12.6984,13.0099,12.6145,12.926,4355900.0],["2007-03-02",12.938,12.9779,12.6864,12.7184,3276300.0],["2007-03-05",12.6185,12.7703,12.4508,12.6265,4203200.0],["2007-03-06",12.7184,12.8941,12.6265,12.8701,4375300.0],["2007-03-07",12.8821,12.8981,12.4628,12.5027,5891100.0],["2007-03-08",12.5387,12.7024,12.4788,12.5107,3223800.0],["2007-03-09",12.5147,12.6345,12.4668,12.5786,5499700.0],["2007-03-12",12.5906,12.8342,12.5586,12.7463,7992500.0],["2007-03-13",12.7383,12.7825,12.4002,12.4485,12053600.0],["2007-03-14",12.4485,12.4847,12.0541,12.1547,20493600.0],["2007-03-15",12.0903,12.4565,12.0742,12.3157,11873200.0],["2007-03-16",12.2835,12.3157,12.2191,12.2432,9656500.0],["2007-03-19",12.3438,12.5008,12.1748,12.4364,11819400.0],["2007-03-20",12.4928,12.702,12.4163,12.6698,9052300.0],["2007-03-21",12.6739,12.6819,12.5612,12.6175,7665100.0],["2007-03-22",12.6779,12.8469,12.6014,12.8187,8707000.0],["2007-03-23",12.8912,12.9999,12.7785,12.8791,10133500.0],["2007-03-26",12.9194,12.9435,12.7986,12.8349,6746600.0],["2007-03-27",12.8349,12.8349,12.69,12.7584,5709000.0],["2007-03-28",12.698,12.7383,12.537,12.6618,8982700.0],["2007-03-29",12.6658,12.7906,12.5974,12.6859,7387700.0],["2007-03-30",12.6457,12.7906,12.5129,12.7423,32441500.0],["2007-04-02",12.7302,12.7302,12.1869,12.4163,50140700.0],["2007-04-03",12.3398,12.3801,12.1869,12.207,58552300.0],["2007-04-04",12.1547,12.5451,12.1466,12.364,52994600.0],["2007-04-05",12.2955,12.7584,12.2875,12.7101,59724900.0],["2007-04-09",12.5893,12.7785,12.5008,12.6014,28330900.0],["2007-04-10",12.5974,12.6618,12.372,12.5733,36468900.0],["2007-04-11",12.5491,12.9073,12.4364,12.8872,40665000.0],["2007-04-12",13.0401,13.177,12.9958,13.0602,32890800.0],["2007-04-13",13.1166,13.2454,13.024,13.2011,22699400.0],["2007-04-16",13.2816,13.2896,13.1327,13.185,27618000.0],["2007-04-17",13.0723,13.2615,12.9958,13.2414,18776200.0],["2007-04-18",13.2816,13.2816,12.9435,12.9958,23121000.0],["2007-04-19",13.1005,13.2414,12.9596,13.2212,28426400.0],["2007-04-20",13.3742,13.3983,13.2575,13.3178,30370100.0],["2007-04-23",13.2494,13.4225,13.2172,13.3661,16931600.0],["2007-04-24",13.3822,13.503,13.3782,13.4426,20525300.0],["2007-04-25",13.4426,13.5633,13.4104,13.4708,14244200.0],["2007-04-26",13.2937,13.5513,13.2937,13.507,18431700.0],["2007-04-27",13.3218,13.511,13.3218,13.507,16034500.0],["2007-04-30",13.4909,13.5553,13.4506,13.4708,18112200.0],["2007-05-01",13.4748,13.507,13.4023,13.4788,19802600.0],["2007-05-02",13.507,13.5191,13.3701,13.3943,21247100.0],["2007-05-03",13.3943,13.4708,13.2051,13.2132,16819900.0],["2007-05-04",13.342,13.4104,13.185,13.3621,12883000.0],["2007-05-07",13.3218,13.3822,13.2534,13.2816,12864000.0],["2007-05-08",13.185,13.2816,13.0441,13.1448,12943600.0],["2007-05-09",13.1005,13.2092,13.0844,13.1931,14300500.0],["2007-05-10",13.1931,13.2333,13.0643,13.0804,12224200.0],["2007-05-11",13.0602,13.1085,12.9958,13.0844,27157000.0],["2007-05-14",13.0844,13.1206,13.0562,13.0804,20068200.0],["2007-05-15",12.9918,13.1407,12.9797,13.1206,17060300.0],["2007-05-16",13.1085,13.2051,13.0763,13.189,17622200.0],["2007-05-17",13.1689,13.2977,13.1488,13.2414,14509200.0],["2007-05-18",13.2816,13.3379,13.2333,13.3259,13618000.0],["2007-05-21",13.2776,13.3903,13.2414,13.3581,17568800.0],["2007-05-22",13.3822,13.4989,13.3581,13.4184,18425000.0],["2007-05-23",13.4627,13.4748,13.3822,13.4104,16457600.0],["2007-05-24",13.3621,13.4909,13.3218,13.4587,16787100.0],["2007-05-25",13.4587,13.5231,13.4305,13.4869,13861600.0],["2007-05-29",13.4869,13.5472,13.4305,13.4869,13012000.0],["2007-05-30",13.3822,13.5633,13.3782,13.5593,17008700.0],["2007-05-31",13.5835,13.9095,13.5553,13.6197,24910700.0],["2007-06-01",13.7203,13.8612,13.6841,13.8531,15338600.0],["2007-06-04",13.7927,13.9135,13.7243,13.8893,11054300.0],["2007-06-05",13.833,13.9135,13.7565,13.8652,15634800.0],["2007-06-06",13.7847,13.8853,13.7485,13.8249,18385500.0],["2007-06-07",13.829,14.0584,13.7283,13.9336,19761500.0],["2007-06-08",13.9256,14.0221,13.7887,13.8893,22185600.0],["2007-06-11",13.8853,13.9859,13.833,13.8934,14933100.0],["2007-06-12",13.8853,13.9537,13.8169,13.8893,14028400.0],["2007-06-13",13.833,14.2355,13.833,14.1872,27776300.0],["2007-06-14",14.1872,14.2918,13.9698,14.2556,20571600.0],["2007-06-15",14.2556,14.324,14.167,14.2113,15183000.0],["2007-06-18",14.2113,14.3562,14.1026,14.1308,16214200.0],["2007-06-19",14.0704,14.1187,13.9095,13.9457,18991600.0],["2007-06-20",13.9457,13.9899,13.8008,13.8692,17227600.0],["2007-06-21",13.833,14.972,13.7847,14.7868,57834100.0],["2007-06-22",14.7707,14.7707,14.5293,14.5896,26934000.0],["2007-06-25",14.5735,14.65,14.3039,14.332,19130800.0],["2007-06-26",14.4293,14.4374,14.1132,14.1618,20142300.0],["2007-06-27",14.0321,14.5631,14.0281,14.4861,22071800.0],["2007-06-28",14.3523,14.5104,14.3077,14.3361,13380100.0],["2007-06-29",14.3483,14.4901,14.2145,14.2875,14336800.0],["2007-07-02",14.4212,14.4293,14.1537,14.401,10179800.0],["2007-07-03",14.1983,14.2672,13.9835,14.0483,14020900.0],["2007-07-05",13.9956,14.1861,13.8822,13.9673,15584800.0],["2007-07-06",14.0037,14.024,13.8011,13.8781,17917300.0],["2007-07-09",13.8781,14.3969,13.7646,14.1902,37447600.0],["2007-07-10",14.0726,14.3645,13.8943,13.9429,16711400.0],["2007-07-11",13.9105,14.0726,13.8457,13.8943,11106700.0],["2007-07-12",13.9794,14.1375,13.8781,14.1051,10761500.0],["2007-07-13",14.1618,14.936,14.0037,14.5469,20420300.0],["2007-07-16",14.4861,14.6036,14.2713,14.3969,13373200.0],["2007-07-17",14.4415,14.5915,14.3969,14.5388,11305100.0],["2007-07-18",14.5347,14.7333,14.3847,14.4699,15530300.0],["2007-07-19",14.5793,14.782,14.4496,14.7252,13064500.0],["2007-07-20",14.7131,14.7131,14.3361,14.401,14182300.0],["2007-07-23",14.4172,14.5752,14.2956,14.4334,9728500.0],["2007-07-24",14.632,14.6644,14.0362,14.1213,18176200.0],["2007-07-25",14.1456,14.2267,13.9875,14.1213,15105400.0],["2007-07-26",14.1861,14.1861,13.3552,13.5538,29078800.0],["2007-07-27",13.6511,13.8011,13.2823,13.3309,22904200.0],["2007-07-30",13.416,13.7849,13.262,13.3674,26154300.0],["2007-07-31",13.4728,13.4728,13.2012,13.2742,21629200.0],["2007-08-01",13.416,13.4566,12.8689,13.1445,31952800.0],["2007-08-02",13.2336,13.3552,13.0107,13.1931,16138400.0],["2007-08-03",13.2499,13.3431,12.9499,12.954,11441600.0],["2007-08-06",13.0431,13.3066,12.7716,13.2539,16878100.0],["2007-08-07",13.1607,13.3066,13.0553,13.2012,11057200.0],["2007-08-08",13.2458,13.3025,13.0269,13.2863,13128100.0],["2007-08-09",13.0958,13.1647,12.7473,12.7473,15952600.0],["2007-08-10",12.6905,13.1039,12.3663,13.0269,17982900.0],["2007-08-13",13.0837,13.2417,13.031,13.0512,25740800.0],["2007-08-14",13.1647,13.3431,13.0837,13.1647,11965300.0],["2007-08-15",13.1728,13.2336,12.8324,12.8689,10509000.0],["2007-08-16",12.8324,13.0188,12.3744,12.6257,18587000.0],["2007-08-17",12.9256,12.9256,12.5041,12.6905,17115300.0],["2007-08-20",12.727,12.9094,12.6378,12.8486,10630800.0],["2007-08-21",12.7837,12.9621,12.7351,12.8243,8193300.0],["2007-08-22",12.881,13.0107,12.8324,12.9945,7841000.0],["2007-08-23",13.0026,13.1242,12.8689,13.0107,6266300.0],["2007-08-24",13.0715,13.185,12.9621,13.1688,4484000.0],["2007-08-27",13.0918,13.3147,13.0756,13.1364,11188200.0],["2007-08-28",13.0553,13.1161,12.8648,12.881,8929500.0],["2007-08-29",12.8932,12.9661,12.8324,12.9378,13389600.0],["2007-08-30",12.7675,13.1526,12.7675,12.9094,7625000.0],["2007-08-31",12.9378,13.1201,12.9094,12.9945,9380200.0],["2007-09-04",13.0229,13.0796,12.9053,13.031,10799900.0],["2007-09-05",13.3836,13.3836,13.1323,13.2134,17133700.0],["2007-09-06",13.3237,13.7529,13.2624,13.6466,14352500.0],["2007-09-07",13.3278,13.6262,13.291,13.4422,9948300.0],["2007-09-10",13.4463,13.7324,13.4136,13.5976,10108600.0],["2007-09-11",13.6875,13.8755,13.6343,13.8101,11230100.0],["2007-09-12",13.7815,13.949,13.7283,13.855,10369300.0],["2007-09-13",13.8959,13.9981,13.851,13.9082,8038700.0],["2007-09-14",13.7937,13.9409,13.7529,13.9368,7023600.0],["2007-09-17",13.9,13.9613,13.7978,13.851,6133800.0],["2007-09-18",13.8632,14.0594,13.8142,14.0553,7836800.0],["2007-09-19",14.0022,14.1616,13.9695,14.0512,7795100.0],["2007-09-20",14.0103,14.1452,13.9777,14.1411,7560400.0],["2007-09-21",14.1575,14.2637,14.1411,14.2433,12534600.0],["2007-09-24",14.1902,14.2597,14.0594,14.1861,10761700.0],["2007-09-25",14.1003,14.1125,13.9695,14.0676,9116500.0],["2007-09-26",14.0553,14.1003,13.8796,13.9899,10321300.0],["2007-09-27",14.0594,14.1044,13.9204,14.0635,9027700.0],["2007-09-28",14.0226,14.1289,13.9736,14.1043,8658400.0],["2007-10-01",14.1043,14.227,14.0635,14.182,6534400.0],["2007-10-02",14.182,14.2678,14.0839,14.1697,6492900.0],["2007-10-03",14.1575,14.1575,13.9286,14.0144,7474400.0],["2007-10-04",14.0144,14.0512,13.9531,14.0267,6079600.0],["2007-10-05",14.0594,14.0921,13.8632,14.0185,6080100.0],["2007-10-08",14.0798,14.0798,13.8714,13.9245,5084200.0],["2007-10-09",13.9123,13.9654,13.8469,13.9409,7660600.0],["2007-10-10",13.8959,13.9777,13.8469,13.9123,5812200.0],["2007-10-11",13.8837,13.9245,13.6793,13.7038,7949400.0],["2007-10-12",13.7651,13.8918,13.7324,13.8346,4586200.0],["2007-10-15",13.806,13.9123,13.6997,13.7324,7529500.0],["2007-10-16",13.7324,13.8755,13.6956,13.7365,6406900.0],["2007-10-17",13.8673,13.9123,13.712,13.7856,20316400.0],["2007-10-18",13.7733,13.8673,13.6016,13.6548,6166600.0],["2007-10-19",13.6548,13.712,13.3237,13.3237,9846600.0],["2007-10-22",13.3074,13.4136,13.2093,13.3564,5009600.0],["2007-10-23",13.4627,13.4954,13.2869,13.4627,5900800.0],["2007-10-24",13.5853,13.5853,13.2665,13.4341,7243200.0],["2007-10-25",13.4177,13.5076,13.291,13.3891,5298800.0],["2007-10-26",13.4668,13.7243,13.3033,13.6098,9869400.0],["2007-10-29",13.6303,13.6629,13.3442,13.479,8938200.0],["2007-10-30",13.4218,13.4422,13.2665,13.3237,9414500.0],["2007-10-31",13.4463,13.6589,13.4422,13.6548,18147600.0],["2007-11-01",13.5608,13.6507,13.3605,13.4055,10356100.0],["2007-11-02",13.4463,13.4872,13.2829,13.4136,6891800.0],["2007-11-05",13.3687,13.6752,13.2829,13.5485,8324900.0],["2007-11-06",13.4913,13.667,13.4913,13.6466,8399500.0],["2007-11-07",13.5036,13.6916,13.4259,13.6221,10293200.0],["2007-11-08",13.6343,13.6916,13.3728,13.5322,21277700.0],["2007-11-09",13.3809,13.5853,13.3237,13.3605,14434600.0],["2007-11-12",13.291,13.524,13.291,13.3687,8467400.0],["2007-11-13",13.3687,13.6466,13.3687,13.6221,10384200.0],["2007-11-14",13.336,13.6262,13.336,13.479,9914700.0],["2007-11-15",13.5322,13.5853,13.1316,13.2297,9476100.0],["2007-11-16",13.3074,13.336,13.1235,13.2869,10085400.0],["2007-11-19",13.1766,13.2869,13.1153,13.2011,8895700.0],["2007-11-20",13.1194,13.5771,13.1194,13.5076,11976700.0],["2007-11-21",13.3687,13.5036,13.3319,13.4096,8397900.0],["2007-11-23",13.4709,13.6711,13.4136,13.667,4274100.0],["2007-11-26",13.6384,13.7365,13.4954,13.4954,11741200.0],["2007-11-27",13.5935,13.6384,13.4709,13.5689,9302600.0],["2007-11-28",13.5362,13.855,13.5362,13.8142,8368000.0],["2007-11-29",13.757,14.0717,13.7038,14.0308,7698600.0],["2007-11-30",13.8959,14.1861,13.7896,14.1207,12200900.0],["2007-12-03",14.0063,14.2024,13.9245,14.0676,5910500.0],["2007-12-04",13.9572,14.2351,13.9163,14.0594,7290800.0],["2007-12-05",13.9858,14.3005,13.9858,14.2351,31165500.0],["2007-12-06",14.231,14.4068,14.1248,14.3864,8160900.0],["2007-12-07",14.2964,14.4231,14.1697,14.1738,7151900.0],["2007-12-10",14.1861,14.2883,14.1657,14.231,4437900.0],["2007-12-11",14.2801,14.3414,13.9531,14.0063,7203900.0],["2007-12-12",14.039,14.2964,13.7937,13.9613,9668800.0],["2007-12-13",13.8632,14.0226,13.8183,13.9613,6106600.0],["2007-12-14",13.855,13.9163,13.5894,13.6139,6998400.0],["2007-12-17",13.5281,13.6098,13.2992,13.3115,9453000.0],["2007-12-18",13.43,13.5689,13.2256,13.5076,9476800.0],["2007-12-19",13.4831,13.6302,13.3687,13.4995,8843100.0],["2007-12-20",13.569,13.5853,13.3728,13.4504,7549300.0],["2007-12-21",13.6936,13.7842,13.4999,13.7059,11515600.0],["2007-12-24",13.673,13.8378,13.673,13.7554,1437100.0],["2007-12-26",13.776,13.8543,13.6688,13.8131,5950300.0],["2007-12-27",13.8048,13.8131,13.5493,13.5699,3660600.0],["2007-12-28",13.5988,13.7224,13.4999,13.5782,4443200.0],["2007-12-31",13.5122,13.5493,13.4257,13.4463,7418700.0],["2008-01-02",13.4133,13.4257,13.162,13.2073,5991800.0],["2008-01-03",13.2238,13.2979,13.096,13.1043,9466500.0],["2008-01-04",13.0837,13.265,12.9312,12.96,7642500.0],["2008-01-07",12.9353,13.2361,12.9312,13.162,8410500.0],["2008-01-08",13.1826,13.3103,12.9806,13.0219,7997000.0],["2008-01-09",13.0095,13.1166,12.8076,13.1001,9246300.0],["2008-01-10",13.026,13.537,13.026,13.4751,9782700.0],["2008-01-11",13.3762,13.3969,13.0713,13.1578,9798800.0],["2008-01-14",13.2361,13.2361,13.0136,13.1043,8430900.0],["2008-01-15",13.0383,13.1002,12.7993,12.7993,9273700.0],["2008-01-16",12.7169,12.9806,12.7169,12.8488,7741200.0],["2008-01-17",12.8611,12.8859,12.5768,12.6304,8166000.0],["2008-01-18",12.7128,12.7705,12.3419,12.4243,11745500.0],["2008-01-22",11.8021,12.4079,11.798,12.3131,12921700.0],["2008-01-23",12.0535,12.6221,12.0329,12.5892,13656400.0],["2008-01-24",12.5892,12.6098,12.243,12.3625,16373200.0],["2008-01-25",12.3543,12.4243,12.1565,12.2719,11766100.0],["2008-01-28",12.2183,12.6057,12.2183,12.5438,10489500.0],["2008-01-29",12.5974,12.6386,12.3007,12.4408,10241200.0],["2008-01-30",12.2595,12.4532,12.0988,12.1359,12324700.0],["2008-01-31",12.1688,12.2554,11.9504,12.0617,13010500.0],["2008-02-01",12.1029,12.3378,11.9051,12.1235,11918400.0],["2008-02-04",12.1153,12.2224,12.0782,12.1441,7698300.0],["2008-02-05",12.0122,12.0617,11.8927,11.9298,10549300.0],["2008-02-06",11.9875,12.1853,11.9504,12.0576,7509600.0],["2008-02-07",12.0123,12.2677,11.9999,12.1235,9284200.0],["2008-02-08",12.0823,12.0823,11.8268,11.8721,9163600.0],["2008-02-11",11.9298,12.0947,11.8886,12.0823,9266500.0],["2008-02-12",12.0699,12.2348,11.9875,12.0493,9822400.0],["2008-02-13",12.1153,12.2183,12.0493,12.1812,9227400.0],["2008-02-14",12.1977,12.3625,12.0493,12.0782,7647600.0],["2008-02-15",12.482,12.9353,12.3666,12.9106,23086000.0],["2008-02-19",13.0136,13.0425,12.7581,12.8488,9964100.0],["2008-02-20",12.7622,12.9353,12.7293,12.89,10137900.0],["2008-02-21",12.96,12.9683,12.6386,12.7087,9718700.0],["2008-02-22",12.7705,12.9271,12.6139,12.9271,7091900.0],["2008-02-25",12.96,13.0136,12.8611,12.993,6496400.0],["2008-02-26",12.9806,13.1826,12.9765,13.1372,8941600.0],["2008-02-27",13.1743,13.265,13.0754,13.2032,6207600.0],["2008-02-28",13.1331,13.1908,12.9848,13.0342,6922700.0],["2008-02-29",13.0342,13.2197,12.8076,12.8447,9556600.0],["2008-03-03",12.9477,12.9477,12.7746,12.857,7876000.0],["2008-03-04",12.7746,12.8859,12.6675,12.7787,11521700.0],["2008-03-05",12.7622,12.89,12.6716,12.7787,10823600.0],["2008-03-06",12.8405,12.8405,12.6716,12.6839,8413500.0],["2008-03-07",12.6098,12.7705,12.5727,12.6139,9037600.0],["2008-03-10",12.6304,12.7664,12.5686,12.6551,8086900.0],["2008-03-11",12.9106,12.9312,12.7334,12.9188,9430800.0],["2008-03-12",13.0352,13.0976,12.844,12.8648,8473000.0],["2008-03-13",12.6819,12.7484,12.4949,12.5863,19519800.0],["2008-03-14",12.6528,12.6985,12.3328,12.4159,10936400.0],["2008-03-17",12.2912,12.499,12.287,12.4159,11947700.0],["2008-03-18",12.6237,12.7068,12.4699,12.7027,11757900.0],["2008-03-19",12.5738,12.8191,12.5406,12.5406,13269400.0],["2008-03-20",12.5572,12.9895,12.5572,12.9479,13235600.0],["2008-03-24",12.977,12.9895,12.7733,12.8108,11053200.0],["2008-03-25",12.79,12.8897,12.6985,12.7443,10131100.0],["2008-03-26",12.6819,12.869,12.6611,12.8108,8005100.0],["2008-03-27",12.8399,12.9479,12.8024,12.8606,8250200.0],["2008-03-28",12.898,12.9479,12.7068,12.8108,7694100.0],["2008-03-31",12.7443,12.9687,12.7443,12.8897,11299700.0],["2008-04-01",12.9105,13.189,12.9105,13.1807,11677100.0],["2008-04-02",13.1641,13.2389,13.0768,13.1267,6135800.0],["2008-04-03",13.0726,13.1142,12.8897,12.9687,8763000.0],["2008-04-04",12.9646,13.1724,12.9604,13.11,8520300.0],["2008-04-07",13.1724,13.2098,13.0435,13.1308,5132600.0],["2008-04-08",13.0685,13.1724,13.0643,13.1599,7276900.0],["2008-04-09",13.1059,13.1849,13.056,13.0934,6130700.0],["2008-04-10",13.0934,13.1142,12.8606,12.8773,8651600.0],["2008-04-11",12.7526,12.8897,12.7401,12.7734,7075900.0],["2008-04-14",12.7442,12.8648,12.7193,12.7983,4944700.0],["2008-04-15",12.7983,12.9479,12.7983,12.844,6879300.0],["2008-04-16",12.923,13.0103,12.8149,12.9687,10491400.0],["2008-04-17",12.9064,13.0602,12.9022,13.002,5601000.0],["2008-04-18",13.1599,13.2098,13.0103,13.0726,6403300.0],["2008-04-21",13.1017,13.1017,12.9355,13.0311,4018300.0],["2008-04-22",13.002,13.0435,12.7817,12.8523,5352400.0],["2008-04-23",12.8856,13.0352,12.8523,13.0186,5103200.0],["2008-04-24",12.898,13.1059,12.8108,12.9895,5257300.0],["2008-04-25",13.0269,13.0311,12.6653,12.7193,7196000.0],["2008-04-28",12.7401,12.7817,12.5988,12.6237,11459400.0],["2008-04-29",12.632,12.8606,12.6154,12.79,12747900.0],["2008-04-30",13.0061,13.3511,12.9687,13.1474,18970700.0],["2008-05-01",13.1142,13.3387,13.1017,13.2805,9569500.0],["2008-05-02",13.3761,13.4176,13.268,13.3179,9793100.0],["2008-05-05",13.3387,13.3719,13.2472,13.2929,6393000.0],["2008-05-06",13.2555,13.3137,13.1641,13.2846,5917400.0],["2008-05-07",13.2638,13.2971,13.0768,13.1059,5734100.0],["2008-05-08",13.0061,13.2971,13.0061,13.214,5014400.0],["2008-05-09",13.135,13.214,12.9438,13.0269,6445900.0],["2008-05-12",13.0643,13.0768,12.8731,13.0352,6543100.0],["2008-05-13",13.0435,13.0893,12.8814,12.9438,7116300.0],["2008-05-14",12.9687,13.1932,12.9438,13.1807,9749700.0],["2008-05-15",13.1641,13.2971,13.135,13.2722,7582300.0],["2008-05-16",13.4301,13.5382,13.2721,13.5132,12594600.0],["2008-05-19",13.5881,13.6961,13.5299,13.6379,9273800.0],["2008-05-20",13.6005,13.613,13.48,13.534,7527300.0],["2008-05-21",13.5881,13.6005,13.401,13.4467,7141700.0],["2008-05-22",13.4384,13.5382,13.3761,13.4758,5943400.0],["2008-05-23",13.4093,13.4135,13.2056,13.2971,9656400.0],["2008-05-27",13.2929,13.4343,13.2929,13.4176,9028700.0],["2008-05-28",13.4467,13.4925,13.3719,13.4883,6135800.0],["2008-05-29",13.4675,13.692,13.4218,13.6421,5425100.0],["2008-05-30",13.7044,13.7127,13.4717,13.5008,6239500.0],["2008-06-02",13.4259,13.4966,13.2431,13.3553,6169100.0],["2008-06-03",13.3802,13.5382,13.2722,13.322,9186300.0],["2008-06-04",13.3012,13.3594,13.2015,13.2555,7819000.0],["2008-06-05",13.3012,13.3594,13.2056,13.3262,6991400.0],["2008-06-06",13.2056,13.2805,12.977,12.977,7869000.0],["2008-06-09",13.002,13.1682,12.9438,13.0435,6628300.0],["2008-06-10",12.977,13.0685,12.8856,12.9853,7389600.0],["2008-06-11",12.9853,13.0726,12.765,12.7941,8298800.0],["2008-06-12",12.8773,12.9064,12.7526,12.8024,8116500.0],["2008-06-13",12.8731,12.9271,12.7443,12.8856,7306100.0],["2008-06-16",12.8232,12.8523,12.4907,12.5821,11066800.0],["2008-06-17",12.6237,12.7733,12.5988,12.6029,6073800.0],["2008-06-18",12.5489,12.6445,12.4491,12.4699,7300700.0],["2008-06-19",12.4367,12.445,12.2662,12.3203,11878100.0],["2008-06-20",12.2912,12.3577,12.0584,12.1415,15802700.0],["2008-06-23",12.2538,12.3203,12.1415,12.1748,6866600.0],["2008-06-24",12.179,12.2787,12.0002,12.1499,7284400.0],["2008-06-25",12.2799,12.3764,12.2002,12.2715,14340900.0],["2008-06-26",12.3596,12.3596,12.0701,12.0953,10141600.0],["2008-06-27",12.0953,12.1037,11.8981,11.9107,9617400.0],["2008-06-30",11.9107,12.0366,11.8855,11.9359,9126200.0],["2008-07-01",11.8939,11.9527,11.7639,11.9149,10612600.0],["2008-07-02",11.9149,12.1331,11.8855,12.0492,10495100.0],["2008-07-03",12.1247,12.1666,12.0156,12.0869,6874800.0],["2008-07-07",12.1121,12.1666,11.9401,12.0408,9283500.0],["2008-07-08",11.9946,12.196,11.9946,12.1624,9830100.0],["2008-07-09",12.1708,12.2799,12.1331,12.1666,7546900.0],["2008-07-10",12.1792,12.1876,12.0408,12.1457,8134300.0],["2008-07-11",12.0282,12.2673,11.9988,12.1373,9394400.0],["2008-07-14",12.2547,12.3722,12.1331,12.2799,9289900.0],["2008-07-15",12.2002,12.4393,12.1331,12.3428,8826300.0],["2008-07-16",12.2925,12.54,12.2086,12.54,7979400.0],["2008-07-17",12.5232,12.582,12.3764,12.5484,11635700.0],["2008-07-18",12.4729,12.5862,12.3303,12.4226,23388500.0],["2008-07-21",12.3974,12.4226,12.0785,12.1373,14967600.0],["2008-07-22",12.0324,12.2715,11.8939,12.2673,12321300.0],["2008-07-23",12.2883,12.5526,12.238,12.5023,16518900.0],["2008-07-24",12.41,12.5358,12.3051,12.3261,18025900.0],["2008-07-25",12.3051,12.4016,12.238,12.3261,18200700.0],["2008-07-28",12.712,13.0603,12.5107,12.9344,33427100.0],["2008-07-29",12.9596,13.2155,12.8085,13.1987,64494200.0],["2008-07-30",13.27,13.4294,13.2155,13.4294,60255900.0],["2008-07-31",13.3707,13.4253,13.2952,13.3497,70927000.0],["2008-08-01",13.2868,13.5301,13.2868,13.442,101679900.0],["2008-08-04",13.2113,13.5385,13.1232,13.4672,20368700.0],["2008-08-05",13.5553,13.656,13.4714,13.5679,29854800.0],["2008-08-06",13.5343,13.6266,13.463,13.5427,11695900.0],["2008-08-07",13.4798,13.5931,13.3288,13.4043,13858600.0],["2008-08-08",13.2784,13.7777,13.2784,13.7609,17296400.0],["2008-08-11",13.7105,13.8112,13.614,13.7651,15715500.0],["2008-08-12",13.5931,13.8364,13.5847,13.7063,19334400.0],["2008-08-13",13.6979,13.7861,13.5931,13.7861,27973200.0],["2008-08-14",13.698,13.8238,13.5721,13.7147,18943100.0],["2008-08-15",13.7147,13.8616,13.5931,13.828,28541700.0],["2008-08-18",13.8364,13.8867,13.6686,13.7063,15029300.0],["2008-08-19",13.6182,13.7651,13.6182,13.7021,17982300.0],["2008-08-20",13.7022,13.7903,13.505,13.7609,14794300.0],["2008-08-21",13.6392,13.7777,13.6099,13.7063,11478400.0],["2008-08-22",13.7609,13.7609,13.4588,13.6686,13749500.0],["2008-08-25",13.6182,13.677,13.4756,13.5176,9654200.0],["2008-08-26",13.5176,13.5553,13.3917,13.4546,11475900.0],["2008-08-27",13.4924,13.5679,13.3875,13.4588,11333200.0],["2008-08-28",13.5134,13.5134,13.3162,13.4588,15854700.0],["2008-08-29",13.4336,13.4798,13.1861,13.2197,11785600.0],["2008-09-02",13.3581,13.526,13.2449,13.2994,14112100.0],["2008-09-03",13.2449,13.3581,13.1316,13.2658,16253600.0],["2008-09-04",13.2449,13.4211,13.1316,13.312,18213600.0],["2008-09-05",13.312,13.7399,13.2071,13.7105,21553800.0],["2008-09-08",13.7861,13.9287,13.6602,13.9203,18314100.0],["2008-09-09",13.8867,14.042,13.7986,13.828,16884800.0],["2008-09-10",13.7441,13.87,13.6812,13.7567,12421200.0],["2008-09-11",13.828,14.0504,13.6854,14.0378,15225600.0],["2008-09-12",13.9539,14.021,13.807,13.9874,13696300.0],["2008-09-15",13.7693,14.1846,13.7189,13.9035,13482100.0],["2008-09-16",13.7022,14.1301,13.6392,14.0713,16398900.0],["2008-09-17",13.9287,14.0084,13.6686,13.698,22708000.0],["2008-09-18",14.1553,14.2643,13.849,14.1553,28348200.0],["2008-09-19",14.6419,14.6713,13.6434,14.6713,30598900.0],["2008-09-22",14.4936,14.4936,13.9394,13.9986,13287300.0],["2008-09-23",13.9986,14.1509,13.749,13.7871,9477900.0],["2008-09-24",13.8506,13.9563,13.6687,13.7913,8249700.0],["2008-09-25",13.8675,14.1975,13.7406,13.9648,11072200.0],["2008-09-26",13.8167,13.9479,13.7575,13.931,7837700.0],["2008-09-29",13.7871,14.1213,13.4698,13.4783,16848300.0],["2008-09-30",13.6052,13.876,13.5206,13.8548,12604600.0],["2008-10-01",13.7617,14.1721,13.6898,14.1509,10823300.0],["2008-10-02",14.079,14.3836,14.0029,14.189,14059000.0],["2008-10-03",14.2652,14.4048,13.9563,13.9944,14682300.0],["2008-10-06",13.7067,13.9606,13.1568,13.4233,21207000.0],["2008-10-07",13.5798,13.6856,12.9579,13.0045,17408000.0],["2008-10-08",13.0383,13.1652,12.6364,12.6787,22752000.0],["2008-10-09",12.6999,12.7676,11.7057,11.7184,21094000.0],["2008-10-10",11.2911,12.1372,10.8131,11.528,34995500.0],["2008-10-13",12.0061,12.2218,11.9046,11.9849,23149900.0],["2008-10-14",12.4503,12.5391,11.7734,11.8073,24479000.0],["2008-10-15",11.8284,11.8326,11.0965,11.1558,23664100.0],["2008-10-16",11.2319,11.6676,10.9654,11.6338,26888000.0],["2008-10-17",11.4984,12.463,11.1642,12.1076,20519000.0],["2008-10-20",12.4122,12.6026,12.2515,12.518,14485500.0],["2008-10-21",12.3784,12.6576,12.3318,12.3657,9723500.0],["2008-10-22",12.0822,12.2515,11.638,11.9215,14558500.0],["2008-10-23",12.133,12.133,11.38,12.0188,17326100.0],["2008-10-24",11.3377,11.7607,11.2911,11.4646,15143000.0],["2008-10-27",11.3165,11.7988,11.215,11.3884,11899400.0],["2008-10-28",11.5746,12.2472,11.1558,12.2176,18866500.0],["2008-10-29",12.4376,12.6195,11.9257,12.0442,15621200.0],["2008-10-30",12.3784,12.4461,11.9976,12.2472,15952100.0],["2008-10-31",12.3318,12.5095,12.188,12.3445,12346300.0],["2008-11-03",12.3191,12.5095,12.1838,12.3995,8425500.0],["2008-11-04",12.666,12.9072,12.4545,12.9072,12049100.0],["2008-11-05",12.7168,12.9156,12.2684,12.3657,10726700.0],["2008-11-06",12.4164,12.4334,11.765,11.8538,14725600.0],["2008-11-07",11.9596,12.1838,11.8157,12.0526,12077900.0],["2008-11-10",12.2895,12.2895,11.7607,11.9299,10322400.0],["2008-11-11",11.7776,12.0145,11.6803,11.8623,10285300.0],["2008-11-12",11.6338,11.8496,11.4138,11.4434,14966800.0],["2008-11-13",11.4857,11.9088,11.1135,11.8919,22936900.0],["2008-11-14",11.693,12.0611,11.0162,11.6084,13373800.0],["2008-11-17",11.435,11.7057,11.3292,11.3504,12628200.0],["2008-11-18",11.1769,11.5407,11.1092,11.473,18009500.0],["2008-11-19",11.4519,11.6042,10.9781,10.995,17774500.0],["2008-11-20",10.8512,11.1811,10.4704,10.5212,20477700.0],["2008-11-21",10.7285,11.2361,10.5127,11.2361,19215600.0],["2008-11-24",11.3208,11.5788,11.1177,11.4054,14471600.0],["2008-11-25",11.6296,11.6296,11.0204,11.3673,15865200.0],["2008-11-26",11.1642,11.4223,11.1008,11.4096,12096800.0],["2008-11-28",11.3757,11.5111,11.2023,11.5111,6124900.0],["2008-12-01",11.3927,11.4011,10.7877,10.8131,14361600.0],["2008-12-02",10.9569,11.0796,10.7666,11.0627,11829700.0],["2008-12-03",10.8808,11.3165,10.8469,11.2658,12380800.0],["2008-12-04",11.1811,11.3757,10.9696,11.0458,10178200.0],["2008-12-05",11.05,11.7353,10.9146,11.6973,16901300.0],["2008-12-08",11.8496,11.9934,11.6465,11.71,15621800.0],["2008-12-09",11.6719,11.7396,11.2911,11.4011,16469600.0],["2008-12-10",11.4688,11.528,11.215,11.3673,11687000.0],["2008-12-11",11.3546,11.4519,11.3081,11.3419,15338700.0],["2008-12-12",11.2658,11.4815,11.0965,11.4054,11848200.0],["2008-12-15",11.3631,11.4857,11.1769,11.3123,10080900.0],["2008-12-16",11.3715,11.6338,11.3208,11.5534,15825000.0],["2008-12-17",11.4223,11.6084,11.3292,11.4307,13127600.0],["2008-12-18",11.473,11.7057,11.2108,11.3081,12807000.0],["2008-12-19",11.3842,11.5323,11.1981,11.2827,19801300.0],["2008-12-22",11.3461,11.4857,11.1938,11.3631,9258300.0],["2008-12-23",11.4999,11.5298,11.1834,11.2348,6444900.0],["2008-12-24",11.2946,11.3673,11.2476,11.3203,2191400.0],["2008-12-26",11.3502,11.4529,11.2732,11.393,2736300.0],["2008-12-29",11.4785,11.4828,11.1834,11.3417,5978300.0],["2008-12-30",11.3673,11.4785,11.2561,11.3759,8454900.0],["2008-12-31",11.393,11.5256,11.269,11.4828,9757600.0],["2009-01-02",11.517,11.7351,11.3588,11.6924,7794200.0],["2009-01-05",11.6453,11.872,11.641,11.8121,10196400.0],["2009-01-06",11.8164,12.0003,11.7223,11.8805,10244500.0],["2009-01-07",11.7351,11.9618,11.7351,11.872,11029200.0],["2009-01-08",11.842,12.0259,11.8378,11.9703,13669700.0],["2009-01-09",12.0088,12.0815,11.8549,11.8805,8161500.0],["2009-01-12",11.8805,12.2355,11.7864,12.2013,13798000.0],["2009-01-13",12.2184,12.4237,12.2184,12.3253,12474700.0],["2009-01-14",12.1585,12.2056,11.8677,11.9703,13733700.0],["2009-01-15",12.0259,12.043,11.7095,12.0046,13851500.0],["2009-01-16",12.1457,12.3125,12.0473,12.2483,12432800.0],["2009-01-20",12.2483,12.3723,12.0473,12.0687,11162800.0],["2009-01-21",12.1628,12.2184,11.9062,12.1157,23904500.0],["2009-01-22",11.9746,12.3638,11.9233,12.3638,16888500.0],["2009-01-23",12.1884,12.3039,12.0217,12.2612,11483400.0],["2009-01-26",12.3766,12.4835,12.2269,12.3381,9172100.0],["2009-01-27",12.321,12.5306,12.2868,12.4664,10557200.0],["2009-01-28",12.6332,12.7615,12.4921,12.646,10587700.0],["2009-01-29",12.5691,12.753,12.4835,12.522,9651800.0],["2009-01-30",12.4921,12.522,11.9233,11.996,17533200.0],["2009-02-02",11.8335,12.1457,11.8121,12.0773,11927800.0],["2009-02-03",12.1756,12.3467,11.9746,12.2911,8647000.0],["2009-02-04",11.1578,11.4571,11.0765,11.1663,26372300.0],["2009-02-05",11.1236,11.2134,10.9568,11.1193,14236300.0],["2009-02-06",11.1535,11.3203,11.0851,11.2647,11156800.0],["2009-02-09",11.2519,11.2647,11.0423,11.068,8687400.0],["2009-02-10",10.9995,11.068,10.6189,10.6831,13997600.0],["2009-02-11",10.7686,10.8156,10.6275,10.7387,10631600.0],["2009-02-12",10.5933,10.9055,10.5248,10.8926,18134100.0],["2009-02-13",10.8798,10.8926,10.76,10.7772,10227800.0],["2009-02-17",10.4735,10.7045,10.3965,10.5719,13847400.0],["2009-02-18",10.6232,10.6489,10.3452,10.4008,11156800.0],["2009-02-19",10.465,10.6489,10.3752,10.4051,9212300.0],["2009-02-20",10.1998,10.264,9.956,10.0544,15247800.0],["2009-02-23",10.1014,10.3024,9.8021,9.8192,11432000.0],["2009-02-24",9.9004,10.157,9.7978,10.1442,15885500.0],["2009-02-25",10.11,10.3495,10.0843,10.1955,17610800.0],["2009-02-26",10.3024,10.3024,9.7764,9.7807,11645400.0],["2009-02-27",9.6182,9.8363,9.6011,9.7422,14641100.0],["2009-03-02",9.5925,9.6781,9.4215,9.4599,12795600.0],["2009-03-03",9.4771,9.5198,9.3017,9.383,14104700.0],["2009-03-04",9.5027,9.5498,9.2076,9.3872,12724600.0],["2009-03-05",9.1306,9.2376,8.8997,8.981,13954200.0],["2009-03-06",9.0665,9.276,9.0366,9.2461,14208500.0],["2009-03-09",9.1691,9.2461,9.0494,9.0793,10011900.0],["2009-03-10",9.1306,9.3231,9.1093,9.3231,12391600.0],["2009-03-11",9.3659,9.3659,9.0194,9.1178,14382200.0],["2009-03-12",9.1135,9.5412,9.0366,9.5198,12476100.0],["2009-03-13",9.5797,9.6567,9.5155,9.6353,8384300.0],["2009-03-16",9.7294,9.9817,9.7294,9.7807,8528900.0],["2009-03-17",9.8064,9.9689,9.6909,9.9689,7721900.0],["2009-03-18",9.9175,9.9389,9.4514,9.5327,19882200.0],["2009-03-19",9.6182,9.7123,9.4386,9.4771,9746400.0],["2009-03-20",9.4856,9.5797,9.4514,9.4685,15551100.0],["2009-03-23",9.6548,10.0318,9.5985,10.0318,13592100.0],["2009-03-24",9.9148,10.1315,9.8802,10.0405,10858400.0],["2009-03-25",10.1055,10.2182,9.8455,9.9885,11340200.0],["2009-03-26",10.0882,10.1185,9.8715,9.9972,11717900.0],["2009-03-27",9.8975,10.0968,9.8845,9.9192,10604600.0],["2009-03-30",9.8065,9.8455,9.4078,9.4642,15357500.0],["2009-03-31",9.5335,9.7502,9.4685,9.6592,14567100.0],["2009-04-01",9.5898,9.9192,9.5075,9.8845,10373300.0],["2009-04-02",10.1142,10.1618,9.9192,9.9538,10912300.0],["2009-04-03",9.9755,10.1402,9.8152,9.9668,8333900.0],["2009-04-06",9.9495,10.0188,9.7718,9.7935,9432100.0],["2009-04-07",9.6678,9.7935,9.6332,9.7328,12938100.0],["2009-04-08",9.7848,9.7935,9.5205,9.5552,15250500.0],["2009-04-09",9.7415,9.7545,9.5465,9.6852,11460100.0],["2009-04-13",9.6332,9.7675,9.6332,9.7328,6925700.0],["2009-04-14",9.6678,9.7718,9.5595,9.7112,7991300.0],["2009-04-15",9.6852,9.9148,9.6852,9.9105,7130100.0],["2009-04-16",9.8715,9.8932,9.6852,9.8152,12310700.0],["2009-04-17",9.8455,9.8888,9.6548,9.8238,13609900.0],["2009-04-20",9.7328,9.9365,9.7285,9.7372,10906800.0],["2009-04-21",9.7112,9.9062,9.7112,9.8585,9887300.0],["2009-04-22",9.8152,9.8758,9.7025,9.7242,8564500.0],["2009-04-23",9.7198,9.7502,9.5638,9.6505,11580500.0],["2009-04-24",9.6938,9.7025,9.6028,9.6462,9030000.0],["2009-04-27",9.5812,9.8368,9.5335,9.6982,10118700.0],["2009-04-28",9.6722,9.9668,9.6028,9.8802,7935400.0],["2009-04-29",9.9278,10.2052,9.8888,10.0838,9467400.0],["2009-04-30",10.1315,10.2745,10.0145,10.1402,11743400.0],["2009-05-01",10.1618,10.1835,10.0362,10.1792,5939100.0],["2009-05-04",10.2658,10.5129,10.2052,10.5129,11020600.0],["2009-05-05",11.0849,11.4575,10.8942,10.9289,28944400.0],["2009-05-06",11.0935,11.1239,10.8032,10.8335,15545500.0],["2009-05-07",10.9029,11.0589,10.7555,10.8509,15644100.0],["2009-05-08",10.9765,11.1325,10.8769,11.0632,13016700.0],["2009-05-11",10.9722,11.0285,10.8335,10.9202,7661800.0],["2009-05-12",10.9289,11.1325,10.9289,11.0112,8205800.0],["2009-05-13",10.9202,10.9202,10.6905,10.7859,12130200.0],["2009-05-14",10.8162,10.9115,10.7382,10.8769,8177800.0],["2009-05-15",10.8465,10.8769,10.6949,10.7469,8430400.0],["2009-05-18",10.7902,10.8725,10.7079,10.8595,8658600.0],["2009-05-19",10.8032,10.8985,10.7512,10.8595,7295500.0],["2009-05-20",10.8899,10.9765,10.7425,10.7685,8923000.0],["2009-05-21",10.6775,10.8032,10.5735,10.8032,8898000.0],["2009-05-22",10.8249,11.1672,10.7902,11.0329,9739300.0],["2009-05-26",11.0025,11.2279,10.9072,11.2062,9067000.0],["2009-05-27",11.1889,11.2105,10.9895,11.0329,8475300.0],["2009-05-28",11.0632,11.2235,10.9289,11.1889,9944700.0],["2009-05-29",11.1802,11.3189,11.1152,11.3145,9636700.0],["2009-06-01",11.3882,11.5572,11.3492,11.5442,11968100.0],["2009-06-02",11.5095,11.7609,11.5095,11.7002,11696500.0],["2009-06-03",11.6569,11.6612,11.4532,11.6179,10994400.0],["2009-06-04",11.6569,11.7999,11.5442,11.7175,11081900.0],["2009-06-05",11.8042,11.8042,11.4662,11.5399,10510500.0],["2009-06-08",11.5529,11.6395,11.4532,11.5225,7818300.0],["2009-06-09",11.5832,11.6135,11.3145,11.3579,9309800.0],["2009-06-10",11.4055,11.4792,11.1065,11.2019,13487100.0],["2009-06-11",11.2539,11.4489,11.2322,11.2452,10828000.0],["2009-06-12",11.2235,11.3449,11.1412,11.2409,6588500.0],["2009-06-15",11.2019,11.2019,10.9332,10.9462,9899900.0],["2009-06-16",11.0025,11.0025,10.7512,10.7512,11823300.0],["2009-06-17",10.7815,10.9809,10.7469,10.7815,13226000.0],["2009-06-18",10.8119,11.2582,10.7772,11.2019,11606000.0],["2009-06-19",11.3059,11.3059,10.9592,11.0112,12740300.0],["2009-06-22",10.9635,11.0545,10.9072,10.9419,10227700.0],["2009-06-23",10.9809,11.1455,10.9202,11.1065,11278800.0],["2009-06-24",11.1889,11.2669,11.1152,11.1542,10982100.0],["2009-06-25",11.1845,11.3535,11.0502,11.2539,11882700.0],["2009-06-26",11.2758,11.2933,11.0698,11.2013,11061500.0],["2009-06-29",11.2057,11.2889,11.1312,11.21,6782400.0],["2009-06-30",11.267,11.3196,10.9909,11.1049,10316400.0],["2009-07-01",11.1794,11.7272,11.1706,11.6614,16294200.0],["2009-07-02",11.508,11.565,11.3371,11.3766,10720000.0],["2009-07-06",11.3766,11.6045,11.3065,11.5869,11413000.0],["2009-07-07",11.5694,11.5825,11.2714,11.2845,11953400.0],["2009-07-08",11.3459,11.3722,11.1355,11.2626,12384400.0],["2009-07-09",11.2407,11.3722,11.1531,11.3065,8532900.0],["2009-07-10",11.3503,11.473,11.1794,11.4292,8514400.0],["2009-07-13",11.5782,11.8323,11.53,11.7797,11298800.0],["2009-07-14",11.8367,11.8718,11.7052,11.8323,7946000.0],["2009-07-15",11.9025,12.0821,11.8323,12.0646,8660800.0],["2009-07-16",12.0427,12.1742,12.012,12.1522,8567900.0],["2009-07-17",12.1873,12.2443,11.9507,12.0208,7977700.0],["2009-07-20",12.0953,12.1128,11.9244,12.0953,6041000.0],["2009-07-21",12.1829,12.2355,11.9331,12.0865,6511100.0],["2009-07-22",12.2355,12.2925,12.1522,12.2355,10155900.0],["2009-07-23",12.2487,12.6212,12.2005,12.4327,13309300.0],["2009-07-24",12.4459,12.4678,12.253,12.3232,12195200.0],["2009-07-27",12.3319,12.3977,12.1785,12.3845,7648500.0],["2009-07-28",12.3582,12.5028,12.3275,12.4765,7325300.0],["2009-07-29",12.4283,12.5554,12.3845,12.5072,6515500.0],["2009-07-30",12.6518,12.757,12.4941,12.5204,9795200.0],["2009-07-31",12.5247,12.6036,12.4152,12.4196,9371700.0],["2009-08-03",12.5116,12.5291,12.2925,12.3582,10950000.0],["2009-08-04",12.3188,12.424,12.2881,12.4196,8912500.0],["2009-08-05",12.3407,12.4722,12.1347,12.4152,11607800.0],["2009-08-06",12.5467,12.6124,12.3933,12.4283,6375500.0],["2009-08-07",12.6212,12.6562,12.5335,12.5773,8123700.0],["2009-08-10",12.5379,12.5642,12.4897,12.5467,5701100.0],["2009-08-11",12.551,12.5905,12.4327,12.4722,6021700.0],["2009-08-12",12.4064,12.5861,12.3933,12.4897,7377800.0],["2009-08-13",12.4502,12.5204,12.3275,12.424,7914700.0],["2009-08-14",12.4196,12.4722,12.1961,12.3144,6728900.0],["2009-08-17",12.2355,12.2706,12.1391,12.1785,6557100.0],["2009-08-18",12.218,12.2749,12.104,12.2443,5916100.0],["2009-08-19",12.2005,12.551,12.1873,12.5467,10220800.0],["2009-08-20",12.5467,12.5686,12.3495,12.424,7912100.0],["2009-08-21",12.5291,12.7176,12.4459,12.6255,11596600.0],["2009-08-24",12.6343,12.6343,12.4108,12.4459,9924000.0],["2009-08-25",12.5379,12.6387,12.4678,12.5335,7665500.0],["2009-08-26",12.5247,12.6124,12.402,12.4722,8262600.0],["2009-08-27",12.5291,12.5642,12.31,12.4546,6987000.0],["2009-08-28",12.5072,12.5072,12.31,12.4196,5990800.0],["2009-08-31",12.3757,12.4853,12.3319,12.424,5493100.0],["2009-09-01",12.4634,12.5028,12.2706,12.3012,9695400.0],["2009-09-02",12.2925,12.3012,12.2048,12.275,7126800.0],["2009-09-03",12.2925,12.31,12.0865,12.2662,6759400.0],["2009-09-04",12.2969,12.3495,12.2092,12.3144,4227300.0],["2009-09-08",11.5519,11.7973,11.4555,11.5913,43171900.0],["2009-09-09",11.657,11.7666,11.5694,11.7666,18191600.0],["2009-09-10",11.7885,11.806,11.4423,11.4774,23755500.0],["2009-09-11",11.5475,11.5694,11.416,11.4379,17350500.0],["2009-09-14",11.4379,11.5124,11.4029,11.4423,12747800.0],["2009-09-15",11.4686,11.4817,11.3985,11.4292,15060300.0],["2009-09-16",11.4686,11.5913,11.416,11.5124,17300200.0],["2009-09-17",11.5913,11.7359,11.5782,11.622,13075100.0],["2009-09-18",11.7184,11.7359,11.5913,11.714,12899200.0],["2009-09-21",11.6395,11.8148,11.6351,11.7228,10658000.0],["2009-09-22",11.7885,11.7885,11.5606,11.6088,10591400.0],["2009-09-23",11.6351,11.6702,11.5037,11.5168,11285700.0],["2009-09-24",11.5387,11.622,11.473,11.5606,10815300.0],["2009-09-25",11.5825,11.7403,11.53,11.6264,11697000.0],["2009-09-28",11.6441,11.7238,11.5688,11.5953,10171500.0],["2009-09-29",11.5865,11.6485,11.4757,11.5289,10428600.0],["2009-09-30",11.5333,11.6574,11.4093,11.6397,12953100.0],["2009-10-01",11.6219,11.6219,11.427,11.5156,12950900.0],["2009-10-02",11.458,11.5245,11.4093,11.4979,10994300.0],["2009-10-05",11.4979,11.5466,11.396,11.5289,8853000.0],["2009-10-06",11.5688,11.6175,11.5289,11.5599,12956800.0],["2009-10-07",11.5643,11.6042,11.5156,11.5422,7773200.0],["2009-10-08",11.6308,11.6397,11.5422,11.5688,11039300.0],["2009-10-09",11.5865,11.5998,11.4536,11.5067,8690500.0],["2009-10-12",11.5599,11.6662,11.5156,11.6042,6055300.0],["2009-10-13",11.5954,11.6219,11.4846,11.5156,8203900.0],["2009-10-14",11.5599,11.6973,11.5289,11.6485,11489800.0],["2009-10-15",11.6441,11.7992,11.6441,11.7992,10000200.0],["2009-10-16",11.5909,12.0606,11.5466,11.9764,18995800.0],["2009-10-19",11.9897,12.1049,11.9808,12.0562,11226900.0],["2009-10-20",12.0739,12.127,11.9985,12.065,8363500.0],["2009-10-21",12.0783,12.2865,12.0251,12.1492,15785200.0],["2009-10-22",12.0606,12.1093,11.9542,12.0118,11112000.0],["2009-10-23",11.9587,12.0916,11.9055,11.9853,10450700.0],["2009-10-26",11.9631,12.0739,11.7593,11.8302,11128200.0],["2009-10-27",11.8656,11.9055,11.7814,11.8435,9106400.0],["2009-10-28",11.839,11.9631,11.808,11.941,12980500.0],["2009-10-29",12.0074,12.2245,11.9542,12.2068,13196600.0],["2009-10-30",12.0739,12.2422,12.0694,12.1935,16916200.0],["2009-11-02",12.2422,12.2511,12.1049,12.2467,12116000.0],["2009-11-03",12.2511,12.2733,12.1315,12.2024,10624800.0],["2009-11-04",11.9853,11.9897,11.7726,11.8169,28850500.0],["2009-11-05",11.8922,11.9764,11.8125,11.9764,12784600.0],["2009-11-06",11.9099,12.0163,11.7637,11.8656,11859000.0],["2009-11-09",11.9144,11.9232,11.6574,11.7549,17061700.0],["2009-11-10",11.7327,11.9498,11.6751,11.8745,10212200.0],["2009-11-11",11.9232,11.972,11.8568,11.8833,7371900.0],["2009-11-12",11.9055,11.972,11.8523,11.8922,7855000.0],["2009-11-13",11.8922,12.0163,11.8745,11.9232,6973200.0],["2009-11-16",11.9365,12.2644,11.9099,12.2422,17474100.0],["2009-11-17",12.2422,12.2777,12.1669,12.2467,10575300.0],["2009-11-18",12.2112,12.2378,12.0473,12.0783,10904500.0],["2009-11-19",12.0429,12.0517,11.9232,11.9498,8895700.0],["2009-11-20",12.2245,12.3353,12.0118,12.0384,11395300.0],["2009-11-23",12.096,12.2334,12.0606,12.1137,9027300.0],["2009-11-24",12.1448,12.1448,11.9011,12.0606,8812900.0],["2009-11-25",12.065,12.065,11.8479,11.8745,9785500.0],["2009-11-27",11.777,11.8523,11.6751,11.8036,4468600.0],["2009-11-30",11.8125,11.8213,11.7238,11.777,7565100.0],["2009-12-01",11.8833,11.9011,11.7371,11.7416,10528600.0],["2009-12-02",11.8125,11.9188,11.7726,11.7903,8758400.0],["2009-12-03",11.8302,11.8479,11.6973,11.7061,6764200.0],["2009-12-04",11.7726,11.8213,11.6973,11.7726,12821900.0],["2009-12-07",11.7726,11.8745,11.7726,11.8213,9010400.0],["2009-12-08",11.8257,11.8922,11.7416,11.8125,8395700.0],["2009-12-09",11.8435,11.8612,11.7327,11.8346,6770500.0],["2009-12-10",11.746,11.8435,11.7416,11.8213,8410000.0],["2009-12-11",11.8302,11.9188,11.8169,11.8701,6218200.0],["2009-12-14",11.9321,11.9985,11.8833,11.9498,7178200.0],["2009-12-15",11.9675,11.9675,11.8745,11.8878,6602000.0],["2009-12-16",11.9587,12.1182,11.9011,12.0296,9948000.0],["2009-12-17",11.9277,11.9808,11.8568,11.9099,9557000.0],["2009-12-18",12.0916,12.0916,11.8745,11.9675,12950100.0],["2009-12-21",11.9941,12.0517,11.9321,11.9587,6472000.0],["2009-12-22",12.0384,12.1359,11.9808,12.0916,6365100.0],["2009-12-23",12.1581,12.1625,12.0872,12.1226,4583600.0],["2009-12-24",12.1226,12.2112,12.1226,12.2112,2225100.0],["2009-12-28",12.3053,12.3142,12.2381,12.3053,4368500.0],["2009-12-29",12.3008,12.3366,12.2694,12.2918,5233400.0],["2009-12-30",12.2291,12.3411,12.2291,12.3097,5063600.0],["2009-12-31",12.2829,12.3142,12.1665,12.1709,5215900.0],["2010-01-04",12.2247,12.3053,12.1664,12.2829,7953300.0],["2010-01-05",12.6814,12.9008,12.5426,12.8829,37152800.0],["2010-01-06",12.6724,13.0575,12.5829,12.9725,40848800.0],["2010-01-07",13.0083,13.0262,12.7934,12.9411,18359900.0],["2010-01-08",12.8784,12.959,12.7754,12.9546,11000000.0],["2010-01-11",12.9769,13.0307,12.8202,12.8963,11819700.0],["2010-01-12",12.874,13.1382,12.8247,13.1158,19561000.0],["2010-01-13",13.3038,13.4785,13.0575,13.0889,18000100.0],["2010-01-14",13.1874,13.2501,12.865,13.0396,10023700.0],["2010-01-15",12.7217,13.4337,12.5829,13.2456,25979600.0],["2010-01-19",12.9859,13.1785,12.8157,13.1695,53008900.0],["2010-01-20",12.7799,12.9187,12.7172,12.8874,29477300.0],["2010-01-21",12.8068,12.8516,12.5605,12.6456,29094200.0],["2010-01-22",12.4933,12.6232,12.462,12.4799,28024500.0],["2010-01-25",12.359,12.4754,12.3232,12.3993,23989200.0],["2010-01-26",12.1978,12.462,12.1306,12.4306,33282200.0],["2010-01-27",12.4262,12.7486,12.4262,12.6948,24109300.0],["2010-01-28",12.659,12.7396,12.5336,12.556,21415500.0],["2010-01-29",12.5068,12.5829,12.3814,12.3859,15402500.0],["2010-02-01",12.462,12.5918,12.3769,12.565,16347600.0],["2010-02-02",12.6053,12.8292,12.5695,12.762,22109600.0],["2010-02-03",12.7083,12.9501,12.659,12.7531,27546500.0],["2010-02-04",12.5695,12.7262,12.4799,12.7128,58782300.0],["2010-02-05",12.6724,12.8157,12.462,12.7351,53305800.0],["2010-02-08",12.7441,12.8337,12.6948,12.6993,20271300.0],["2010-02-09",12.7531,12.9904,12.7217,12.9411,24555300.0],["2010-02-10",12.9725,13.0083,12.874,12.9546,19987800.0],["2010-02-11",12.9949,13.0531,12.874,12.9814,21738800.0],["2010-02-12",12.9859,13.0262,12.7889,13.0262,74196600.0],["2010-02-16",12.8426,12.9725,12.6814,12.9725,54149700.0],["2010-02-17",12.9232,12.9635,12.7396,12.8202,24839500.0],["2010-02-18",12.8292,12.9008,12.7531,12.9008,20606500.0],["2010-02-19",12.8784,13.0083,12.8292,12.9501,15497300.0],["2010-02-22",12.9366,13.0262,12.8292,12.9635,27353400.0],["2010-02-23",13.0173,13.1516,12.9501,13.0441,27848300.0],["2010-02-24",13.0755,13.1202,12.9814,13.0083,22312000.0],["2010-02-25",12.8919,12.9769,12.7754,12.9008,22799300.0],["2010-02-26",12.874,12.8829,12.6725,12.7307,26546400.0],["2010-03-01",12.7307,12.8784,12.7083,12.8605,13289700.0],["2010-03-02",12.9053,13.0441,12.874,12.9456,13813800.0],["2010-03-03",12.9814,13.0172,12.9322,12.9725,13534300.0],["2010-03-04",12.9859,13.0844,12.9814,13.0217,11131100.0],["2010-03-05",13.071,13.1561,12.9949,13.1382,12133500.0],["2010-03-08",13.1471,13.1785,13.0262,13.062,7578600.0],["2010-03-09",13.1605,13.1829,13.0575,13.0889,14592500.0],["2010-03-10",13.1068,13.2143,13.062,13.1561,13906700.0],["2010-03-11",13.1292,13.174,13.0352,13.174,8597100.0],["2010-03-12",13.1561,13.2546,13.1382,13.1874,8989700.0],["2010-03-15",13.1695,13.3307,13.165,13.2367,9896900.0],["2010-03-16",13.3217,13.3307,13.2098,13.2949,11378600.0],["2010-03-17",13.3173,13.3397,13.2277,13.2994,15558100.0],["2010-03-18",13.3262,13.4292,13.2904,13.3576,10776900.0],["2010-03-19",13.268,13.4292,13.2098,13.268,16581600.0],["2010-03-22",13.2367,13.3576,13.2143,13.3128,8633800.0],["2010-03-23",13.3576,13.7919,13.3262,13.783,28224800.0],["2010-03-24",13.774,13.8322,13.6934,13.7561,17918800.0],["2010-03-25",13.7875,13.8725,13.7606,13.7919,14827800.0],["2010-03-26",13.7651,13.8098,13.5815,13.7158,17103100.0],["2010-03-29",13.7429,13.8333,13.6796,13.8062,10126800.0],["2010-03-30",13.8469,13.9192,13.7158,13.7881,9197700.0],["2010-03-31",13.7972,13.7972,13.6525,13.6706,8654100.0],["2010-04-01",13.7429,13.7881,13.6525,13.7158,9584100.0],["2010-04-05",13.7791,13.8017,13.6344,13.657,10098800.0],["2010-04-06",13.6525,13.6751,13.5711,13.5983,10026400.0],["2010-04-07",13.5892,13.7068,13.5621,13.5937,8486300.0],["2010-04-08",13.5621,13.6932,13.5214,13.6209,7826900.0],["2010-04-09",13.639,13.6932,13.5531,13.6706,11309700.0],["2010-04-12",13.7068,13.7474,13.6706,13.7158,5293300.0],["2010-04-13",13.6796,13.8921,13.657,13.8559,10297400.0],["2010-04-14",13.865,13.9644,13.8107,13.9599,9356100.0],["2010-04-15",13.9599,14.0549,13.8605,14.0458,15277900.0],["2010-04-16",13.9554,13.9961,13.8062,13.8605,11718000.0],["2010-04-19",13.8605,13.9373,13.6932,13.9192,10369100.0],["2010-04-20",13.9283,13.987,13.7203,13.7655,9387900.0],["2010-04-21",13.7972,13.8153,13.6435,13.6751,14100500.0],["2010-04-22",13.6751,13.7203,13.5666,13.648,11029400.0],["2010-04-23",13.7203,13.7429,13.4717,13.6028,11843800.0],["2010-04-26",13.657,13.7429,13.5485,13.6028,9148000.0],["2010-04-27",13.5576,13.5847,13.327,13.3361,10743100.0],["2010-04-28",13.3541,13.5305,13.2683,13.4491,10251200.0],["2010-04-29",13.5576,13.6028,13.4626,13.5214,11464700.0],["2010-04-30",13.5395,13.5757,13.3541,13.3813,12490200.0],["2010-05-03",13.44,13.5711,13.3587,13.5169,11894800.0],["2010-05-04",13.4355,13.5305,13.3587,13.3677,14595300.0],["2010-05-05",13.3994,13.5124,13.3225,13.4491,14565400.0],["2010-05-06",13.3948,13.4807,12.4274,13.205,20860400.0],["2010-05-07",13.5169,13.761,13.2321,13.5937,34280700.0],["2010-05-10",13.7248,13.8288,13.6299,13.7972,21019000.0],["2010-05-11",13.7113,13.9147,13.6751,13.7294,12701000.0],["2010-05-12",13.8288,13.8288,13.6209,13.7429,10452000.0],["2010-05-13",13.7429,13.8469,13.6525,13.7022,11088500.0],["2010-05-14",13.6842,13.7248,13.3767,13.5757,16105400.0],["2010-05-17",13.7384,13.8514,13.6028,13.8107,13596300.0],["2010-05-18",13.7158,13.8514,13.5757,13.5757,15063900.0],["2010-05-19",13.5531,13.7655,13.4581,13.6932,14037000.0],["2010-05-20",13.5802,13.5937,13.1643,13.1688,26854200.0],["2010-05-21",13.0874,13.44,12.9382,13.422,17770700.0],["2010-05-24",13.3496,13.3496,13.0648,13.0784,14092300.0],["2010-05-25",12.893,12.893,12.6263,12.8252,29024300.0],["2010-05-26",12.875,13.101,12.8297,12.8388,13963300.0],["2010-05-27",13.0196,13.1462,12.9156,13.1372,14550400.0],["2010-05-28",13.1462,13.1824,12.9156,12.9292,10890100.0],["2010-06-01",12.9473,13.2185,12.9066,13.0648,13060800.0],["2010-06-02",13.1191,13.3496,13.11,13.3496,13476200.0],["2010-06-03",13.3496,13.3813,13.1372,13.2366,13756000.0],["2010-06-04",13.1417,13.1417,12.8388,12.8885,11820400.0],["2010-06-07",12.9337,13.0513,12.7936,12.8026,11341600.0],["2010-06-08",12.8388,12.9563,12.7665,12.9473,13230600.0],["2010-06-09",12.9654,13.2502,12.9428,13.0558,11465200.0],["2010-06-10",13.1643,13.3361,13.1462,13.2818,11677000.0],["2010-06-11",13.1824,13.2547,13.0829,13.2456,6120800.0],["2010-06-14",13.3315,13.4084,13.2502,13.2863,8373900.0],["2010-06-15",13.2818,13.4355,13.2411,13.431,9425100.0],["2010-06-16",13.3858,13.4536,13.3044,13.44,7395300.0],["2010-06-17",13.4717,13.5666,13.4129,13.5531,10024200.0],["2010-06-18",13.5621,13.639,13.3587,13.5666,12964300.0],["2010-06-21",13.6389,13.6706,13.4898,13.535,7515100.0],["2010-06-22",13.4807,13.5485,13.2637,13.2728,15472400.0],["2010-06-23",13.3089,13.4174,13.1824,13.3541,12129200.0],["2010-06-24",13.2909,13.4446,13.2909,13.3225,7824600.0],["2010-06-25",13.3677,13.3813,13.2366,13.2592,19455900.0],["2010-06-28",13.4144,13.419,13.2044,13.2136,12533600.0],["2010-06-29",13.1268,13.1496,12.9442,12.9853,12794500.0],["2010-06-30",12.9076,12.9807,12.7159,12.7844,17784400.0],["2010-07-01",12.7844,12.8026,12.652,12.7844,9408400.0],["2010-07-02",12.8529,12.8529,12.5972,12.7022,6974300.0],["2010-07-06",12.7478,12.967,12.7159,12.8985,10744500.0],["2010-07-07",12.935,13.1679,12.8803,13.1451,10063500.0],["2010-07-08",13.2044,13.2729,13.1588,13.2546,8608500.0],["2010-07-09",13.2729,13.3003,13.1359,13.2364,6014700.0],["2010-07-12",13.1907,13.2683,13.1725,13.2409,5357900.0],["2010-07-13",13.3186,13.4829,13.2957,13.4236,7802000.0],["2010-07-14",13.4327,13.4555,13.3277,13.3871,6171200.0],["2010-07-15",13.3779,13.419,13.209,13.3871,6594600.0],["2010-07-16",13.3277,13.3734,13.0857,13.1542,12130600.0],["2010-07-19",13.1496,13.2044,13.0994,13.1633,5005200.0],["2010-07-20",13.0903,13.3505,13.0401,13.3368,8830000.0],["2010-07-21",13.3551,13.3642,13.1131,13.1679,7271200.0],["2010-07-22",13.2272,13.4144,13.2272,13.3688,6404000.0],["2010-07-23",13.3642,13.6062,13.3551,13.524,7248500.0],["2010-07-26",13.5149,13.6062,13.4784,13.5697,6161300.0],["2010-07-27",13.5925,13.6884,13.4966,13.6427,7463100.0],["2010-07-28",13.6975,13.7249,13.5469,13.5697,7256500.0],["2010-07-29",13.5514,13.5514,13.1816,13.2912,10015900.0],["2010-07-30",13.2364,13.3871,13.1314,13.3368,6954500.0],["2010-08-02",13.4647,13.524,13.4144,13.4647,7719500.0],["2010-08-03",13.3916,13.4281,13.2957,13.3688,7739900.0],["2010-08-04",13.3688,13.6473,13.3551,13.5834,10223300.0],["2010-08-05",13.5149,13.588,13.3825,13.5423,15964900.0],["2010-08-06",13.6838,13.9578,13.6793,13.8619,15450100.0],["2010-08-09",13.8802,13.9258,13.8025,13.8756,7402700.0],["2010-08-10",13.7797,13.9486,13.7478,13.8208,7565100.0],["2010-08-11",13.693,13.766,13.4829,13.5058,9005300.0],["2010-08-12",13.4418,13.5286,13.3779,13.4692,7061400.0],["2010-08-13",13.4601,13.5423,13.4144,13.4692,4829500.0],["2010-08-16",13.3871,13.5103,13.3186,13.4464,5439800.0],["2010-08-17",13.4875,13.5149,13.2501,13.3597,13854000.0],["2010-08-18",13.3779,13.4327,13.2683,13.3962,10030100.0],["2010-08-19",13.3551,13.3734,13.1725,13.3003,9415800.0],["2010-08-20",13.2455,13.3368,13.2044,13.2866,9789100.0],["2010-08-23",13.3277,13.3734,13.2729,13.3094,6858300.0],["2010-08-24",13.1862,13.4829,13.1862,13.3734,14272500.0],["2010-08-25",13.314,13.5423,13.2501,13.5103,10493400.0],["2010-08-26",13.5058,13.5377,13.2866,13.4327,8017500.0],["2010-08-27",13.4875,13.7204,13.3962,13.6975,11784400.0],["2010-08-30",13.6838,13.8025,13.556,13.5606,7587900.0],["2010-08-31",13.5514,13.7341,13.5195,13.6564,9189300.0],["2010-09-01",13.766,13.8847,13.7569,13.871,10831600.0],["2010-09-02",13.8893,13.8893,13.6519,13.8573,9270300.0],["2010-09-03",13.903,14.0034,13.8482,13.9623,7534200.0],["2010-09-07",13.9167,13.9578,13.8436,13.8573,4932500.0],["2010-09-08",13.8893,14.0354,13.8847,13.9623,5820600.0],["2010-09-09",14.0171,14.0628,13.871,14.0354,7479000.0],["2010-09-10",14.0354,14.0856,13.9715,14.0537,3835100.0],["2010-09-13",14.1267,14.1861,14.0491,14.1313,6097500.0],["2010-09-14",14.0856,14.2317,14.0582,14.1769,6255200.0],["2010-09-15",14.1998,14.4235,14.1724,14.4235,10928300.0],["2010-09-16",14.387,14.4189,14.2683,14.3367,9910400.0],["2010-09-17",14.387,14.4281,14.2637,14.3139,8167000.0],["2010-09-20",14.3139,14.4372,14.2591,14.4144,7774300.0],["2010-09-21",14.4052,14.4555,14.2865,14.4372,8068200.0],["2010-09-22",14.4418,14.5148,14.2591,14.2956,9030400.0],["2010-09-23",14.1998,14.4281,14.1313,14.2774,12740600.0],["2010-09-24",14.3961,14.5879,14.3778,14.5879,15759000.0],["2010-09-27",14.5696,14.6016,14.5057,14.5194,6404700.0],["2010-09-28",14.5793,14.5793,14.3765,14.5056,7905200.0],["2010-09-29",14.4687,14.4917,14.3305,14.3812,7292400.0],["2010-09-30",14.418,14.4963,14.206,14.2199,11105800.0],["2010-10-01",14.2798,14.3996,14.1646,14.3812,8491000.0],["2010-10-04",14.3351,14.4088,14.2383,14.2567,6106500.0],["2010-10-05",14.312,14.4641,14.2844,14.4134,7924500.0],["2010-10-06",14.4318,14.5148,14.395,14.4226,6644300.0],["2010-10-07",14.4549,14.5194,14.2659,14.3719,5790000.0],["2010-10-08",14.441,14.441,14.1784,14.2521,10323600.0],["2010-10-11",14.2291,14.3212,14.1692,14.3028,4901400.0],["2010-10-12",14.312,14.3858,14.1922,14.3535,8055400.0],["2010-10-13",14.4226,14.5839,14.3535,14.5102,6736500.0],["2010-10-14",14.5516,14.6576,14.5102,14.653,7620300.0],["2010-10-15",14.6991,14.7452,14.5194,14.5839,7917700.0],["2010-10-18",14.6023,14.6714,14.547,14.5885,10117900.0],["2010-10-19",14.5194,14.6668,14.4411,14.4917,7583900.0],["2010-10-20",14.5194,14.7083,14.5194,14.653,7348800.0],["2010-10-21",14.653,14.8281,14.5931,14.6622,7781000.0],["2010-10-22",14.676,14.7452,14.6392,14.6991,6142600.0],["2010-10-25",14.7313,15.0262,14.7313,14.9617,10754100.0],["2010-10-26",14.9525,15.0539,14.8097,14.8972,8841700.0],["2010-10-27",14.8327,14.8327,14.63,14.7452,6967700.0],["2010-10-28",14.8465,14.9157,14.7175,14.8097,7089100.0],["2010-10-29",14.7636,14.8696,14.7406,14.8696,6613200.0],["2010-11-01",14.9064,14.9571,14.6254,14.6438,9165600.0],["2010-11-02",14.8189,14.8604,14.653,14.6714,9465300.0],["2010-11-03",14.6576,14.7452,14.4871,14.547,12054200.0],["2010-11-04",14.7037,14.8373,14.63,14.6484,12912100.0],["2010-11-05",14.418,14.5424,14.1001,14.3212,20031300.0],["2010-11-08",14.3305,14.3904,14.1508,14.3397,9705400.0],["2010-11-09",14.418,14.418,14.054,14.1093,13387700.0],["2010-11-10",14.1277,14.1369,14.0033,14.054,10176000.0],["2010-11-11",14.0125,14.0586,13.9526,14.0356,8091500.0],["2010-11-12",13.9434,14.1738,13.9296,14.1093,8077700.0],["2010-11-15",14.1323,14.2383,14.1277,14.1876,8001600.0],["2010-11-16",14.1185,14.1507,13.9388,13.9803,10834100.0],["2010-11-17",14.0033,14.0862,13.9618,14.0494,6794500.0],["2010-11-18",14.1277,14.2061,14.0632,14.1554,8216000.0],["2010-11-19",14.1554,14.1876,13.9895,14.0263,8807900.0],["2010-11-22",14.0125,14.0955,13.9618,14.077,7115800.0],["2010-11-23",13.9803,13.9849,13.8789,13.9296,7526800.0],["2010-11-24",14.0217,14.0816,13.9849,14.0724,5481600.0],["2010-11-26",14.0033,14.0217,13.9296,13.9618,3166400.0],["2010-11-29",13.9065,13.925,13.7314,13.9111,10226100.0],["2010-11-30",13.8374,13.9849,13.8006,13.9388,9512000.0],["2010-12-01",14.0356,14.1554,13.9849,14.1139,8651500.0],["2010-12-02",14.1461,14.1738,13.9526,14.0217,10450000.0],["2010-12-03",13.925,14.0586,13.9158,13.971,7376400.0],["2010-12-06",13.9342,13.971,13.8697,13.9572,7117800.0],["2010-12-07",14.0586,14.1415,14.0033,14.1185,9008200.0],["2010-12-08",14.1369,14.3074,14.1001,14.2982,10122900.0],["2010-12-09",14.3305,14.3535,14.2521,14.3259,7647900.0],["2010-12-10",14.3489,14.3858,14.1139,14.1692,8904000.0],["2010-12-13",14.2291,14.2844,14.1461,14.2291,6556300.0],["2010-12-14",14.2706,14.5148,14.2521,14.4641,9021600.0],["2010-12-15",14.4088,14.5562,14.395,14.5056,8873000.0],["2010-12-16",14.5056,14.5839,14.4226,14.5793,7204400.0],["2010-12-17",14.5931,14.7221,14.5286,14.7129,11699500.0],["2010-12-20",14.7221,14.736,14.6069,14.6208,9979700.0],["2010-12-21",14.6853,14.736,14.6576,14.6714,7235900.0],["2010-12-22",14.6438,14.7313,14.6254,14.6899,5854300.0],["2010-12-23",14.6991,14.7313,14.6622,14.6899,4491200.0],["2010-12-27",14.6576,14.6714,14.5516,14.5655,4520700.0],["2010-12-28",14.6115,14.6945,14.5655,14.6807,4900000.0],["2010-12-29",14.7504,14.7969,14.676,14.676,5259600.0],["2010-12-30",14.5737,14.6993,14.5598,14.6528,4033200.0],["2010-12-31",14.6481,14.7086,14.5877,14.6528,3398900.0],["2011-01-03",14.769,14.769,14.6388,14.7272,8525800.0],["2011-01-04",14.6993,14.7644,14.583,14.6946,11578300.0],["2011-01-05",14.6295,14.7644,14.6295,14.6621,10456100.0],["2011-01-06",14.6946,14.6946,14.4993,14.5412,7661500.0],["2011-01-07",14.597,14.6156,14.4807,14.5039,6747800.0],["2011-01-10",14.3738,14.5272,14.3644,14.5133,5462800.0],["2011-01-11",14.5505,14.6249,14.4993,14.5505,6619200.0],["2011-01-12",14.5737,14.7504,14.5644,14.6481,6225800.0],["2011-01-13",14.676,14.7458,14.5923,14.6202,6647000.0],["2011-01-14",14.6528,14.6574,14.5458,14.5737,6005400.0],["2011-01-18",14.6063,14.6574,14.3645,14.4389,11693500.0],["2011-01-19",14.4574,14.5319,14.3644,14.4993,8479500.0],["2011-01-20",14.5505,14.5923,14.476,14.5226,10411400.0],["2011-01-21",14.4574,14.5784,14.4295,14.5784,10612400.0],["2011-01-24",14.597,14.7737,14.5412,14.6156,12116800.0],["2011-01-25",14.5784,14.6295,14.4202,14.4993,9323800.0],["2011-01-26",14.5458,14.5458,14.4063,14.4295,10967900.0],["2011-01-27",14.4063,14.4296,14.1831,14.2017,11887300.0],["2011-01-28",14.1831,14.29,14.1831,14.197,11356900.0],["2011-01-31",14.197,14.4156,14.0482,14.2156,10801100.0],["2011-02-01",14.2621,14.3133,14.1552,14.2621,6914300.0],["2011-02-02",14.2575,14.29,14.1691,14.211,5522200.0],["2011-02-03",14.211,14.3272,14.1784,14.2947,4926800.0],["2011-02-04",14.3644,14.5179,14.2854,14.5039,6594900.0],["2011-02-07",14.4993,14.4993,14.2482,14.3551,10193000.0],["2011-02-08",14.383,14.4761,14.29,14.4761,9267100.0],["2011-02-09",14.4016,14.5319,14.3923,14.5272,6390100.0],["2011-02-10",14.5086,14.5272,14.304,14.4668,16277900.0],["2011-02-11",14.1831,14.29,14.0622,14.2575,23766300.0],["2011-02-14",14.2621,14.2947,14.1319,14.1784,11068800.0],["2011-02-15",14.1319,14.2621,14.0715,14.2621,7831300.0],["2011-02-16",14.2668,14.3226,14.1505,14.3226,12013600.0],["2011-02-17",14.2714,14.383,14.2342,14.3412,7257600.0],["2011-02-18",14.3551,14.4063,14.2575,14.3737,7860600.0],["2011-02-22",14.2854,14.6621,14.2575,14.6342,14453400.0],["2011-02-23",14.6388,14.9736,14.6249,14.7318,18315200.0],["2011-02-24",14.7132,14.8667,14.7132,14.7783,9432400.0],["2011-02-25",14.7644,14.862,14.7086,14.7458,8249900.0],["2011-02-28",14.7969,14.8062,14.6528,14.8062,9314400.0],["2011-03-01",14.769,14.8248,14.6388,14.6714,8171500.0],["2011-03-02",14.6807,14.7597,14.5505,14.6435,6816200.0],["2011-03-03",14.7225,14.8202,14.6993,14.7923,11585400.0],["2011-03-04",14.8155,14.8202,14.6063,14.6853,19309400.0],["2011-03-07",14.676,14.6853,14.4993,14.5691,12234400.0],["2011-03-08",14.6156,14.6342,14.5365,14.6249,8472200.0],["2011-03-09",14.5737,14.7458,14.5644,14.7272,5943800.0],["2011-03-10",14.6435,14.7039,14.5923,14.6481,8637300.0],["2011-03-11",14.6621,14.783,14.6063,14.7411,6473000.0],["2011-03-14",14.6528,14.6946,14.5365,14.583,6791200.0],["2011-03-15",14.4016,14.5133,14.3412,14.4761,10119400.0],["2011-03-16",14.4249,14.4388,14.2807,14.3458,11389000.0],["2011-03-17",14.4435,14.5039,14.1598,14.304,12837400.0],["2011-03-18",14.397,14.4528,14.3133,14.4109,10564700.0],["2011-03-21",14.3133,14.4203,14.1505,14.3644,14984300.0],["2011-03-22",14.3644,14.4528,14.3644,14.4295,6296500.0],["2011-03-23",14.4575,14.4807,14.304,14.4668,7489900.0],["2011-03-24",14.5272,14.5784,14.4481,14.5458,6051100.0],["2011-03-25",14.5784,14.6435,14.5272,14.5365,7123400.0],["2011-03-28",14.5784,14.6946,14.5505,14.6342,6950800.0],["2011-03-29",14.6529,14.7046,14.5778,14.6764,8764800.0],["2011-03-30",14.7233,14.789,14.6576,14.775,6577200.0],["2011-03-31",14.775,14.8782,14.7139,14.7186,10200300.0],["2011-04-01",14.7562,14.8547,14.7468,14.836,6243100.0],["2011-04-04",14.8829,14.8829,14.7703,14.789,5546500.0],["2011-04-05",14.7468,14.8078,14.7139,14.7797,6699200.0],["2011-04-06",14.8266,14.9252,14.8125,14.9017,6033000.0],["2011-04-07",14.9205,14.9345,14.836,14.9158,8158500.0],["2011-04-08",14.9486,14.9627,14.8313,14.8641,7839900.0],["2011-04-11",14.8923,15.0613,14.8735,15.0331,8593400.0],["2011-04-12",14.9158,15.0988,14.9111,15.0847,9804800.0],["2011-04-13",15.1317,15.2349,15.0988,15.2068,10537300.0],["2011-04-14",15.1504,15.4696,15.1082,15.4649,21267500.0],["2011-04-15",15.4602,15.7418,15.3851,15.6573,21306600.0],["2011-04-18",15.3569,15.6386,15.3476,15.5916,14206700.0],["2011-04-19",15.5822,15.6808,15.54,15.6761,9920400.0],["2011-04-20",15.723,15.8028,15.6667,15.7512,9250700.0],["2011-04-21",15.7559,15.8075,15.5822,15.6667,7073600.0],["2011-04-25",15.6996,15.6996,15.4884,15.5212,7283200.0],["2011-04-26",15.5869,15.6949,15.5353,15.6714,6300000.0],["2011-04-27",15.662,15.7981,15.662,15.7559,8400800.0],["2011-04-28",15.7277,15.8498,15.7136,15.77,10124600.0],["2011-04-29",15.7465,15.9108,15.7043,15.7653,10400000.0],["2011-05-02",15.77,15.8967,15.709,15.8591,7821500.0],["2011-05-03",15.9014,15.9342,15.8263,15.8967,8226400.0],["2011-05-04",15.9014,15.9577,15.8591,15.8873,9109800.0],["2011-05-05",15.8826,15.9295,15.5916,15.6714,17216900.0],["2011-05-06",15.9295,16.1877,15.9249,15.9953,16559400.0],["2011-05-09",15.8685,16.0046,15.8638,15.9765,10637800.0],["2011-05-10",16.0093,16.0844,16.0,16.061,6585500.0],["2011-05-11",16.0844,16.1877,16.0281,16.0844,8148200.0],["2011-05-12",16.0985,16.3848,16.0985,16.3097,9416200.0],["2011-05-13",16.3332,16.474,16.2675,16.3754,12749700.0],["2011-05-16",16.352,16.3801,16.1971,16.2112,8787900.0],["2011-05-17",16.1971,16.3895,16.183,16.3473,11620400.0],["2011-05-18",16.3473,16.4036,16.2769,16.3707,7096100.0],["2011-05-19",16.4177,16.474,16.3613,16.4224,8682100.0],["2011-05-20",16.4505,16.6336,16.2863,16.535,11797600.0],["2011-05-23",16.413,16.4552,16.366,16.4177,7815500.0],["2011-05-24",16.3613,16.4411,16.3473,16.366,7662700.0],["2011-05-25",16.2581,16.3379,16.1455,16.1595,10336100.0],["2011-05-26",16.1595,16.3097,16.0891,16.2487,5823100.0],["2011-05-27",16.2628,16.3895,16.2628,16.3097,4367300.0],["2011-05-31",16.3285,16.427,16.305,16.413,12874400.0],["2011-06-01",16.3848,16.4224,16.2675,16.3003,8141600.0],["2011-06-02",16.2675,16.3144,16.0704,16.1548,9933900.0],["2011-06-03",15.9953,16.0985,15.9812,16.0046,7964100.0],["2011-06-06",15.9906,16.0422,15.9389,15.9859,11748300.0],["2011-06-07",16.014,16.0797,15.9671,15.9765,10644000.0],["2011-06-08",15.9202,16.0422,15.8779,15.9859,6618300.0],["2011-06-09",15.9859,16.1408,15.9249,16.061,6567600.0],["2011-06-10",15.9765,16.0516,15.8404,15.8591,7942800.0],["2011-06-13",15.9202,16.122,15.8451,16.014,5932100.0],["2011-06-14",16.1314,16.1689,15.9953,16.0797,7587100.0],["2011-06-15",16.0234,16.075,15.8732,15.9671,10936300.0],["2011-06-16",15.9436,16.1267,15.9061,16.0985,8211100.0],["2011-06-17",16.183,16.2956,16.1501,16.183,11973400.0],["2011-06-20",16.1408,16.4177,16.1408,16.3332,6981000.0],["2011-06-21",16.4036,16.4036,16.305,16.3379,5254700.0],["2011-06-22",16.305,16.352,16.2534,16.2675,4934700.0],["2011-06-23",16.1689,16.1736,15.8967,16.0797,11113400.0],["2011-06-24",16.1126,16.2722,16.1032,16.2393,11485100.0],["2011-06-27",16.244,16.3379,16.1689,16.1924,9548400.0],["2011-06-28",16.3296,16.5663,16.2728,16.3438,11392000.0],["2011-06-29",16.4196,16.5426,16.3959,16.4858,8743300.0],["2011-06-30",16.5284,16.7888,16.5284,16.6752,8871600.0],["2011-07-01",16.5852,16.803,16.5568,16.7888,5831400.0],["2011-07-05",16.7509,16.8976,16.7509,16.8598,9660000.0],["2011-07-06",16.855,16.9781,16.8314,16.9686,9081500.0],["2011-07-07",17.0302,17.0491,16.9544,17.0065,11192400.0],["2011-07-08",16.9213,17.0065,16.8598,16.9024,9296800.0],["2011-07-11",16.8124,16.9166,16.732,16.8077,7001600.0],["2011-07-12",16.7698,16.8929,16.7556,16.7556,7076000.0],["2011-07-13",16.7935,16.8503,16.6894,16.7367,6319400.0],["2011-07-14",16.7414,16.8692,16.6468,16.7414,9833100.0],["2011-07-15",16.7509,16.784,16.642,16.7414,12177800.0],["2011-07-18",16.6988,16.732,16.5426,16.6515,8494000.0],["2011-07-19",16.6894,16.784,16.6657,16.6846,9586600.0],["2011-07-20",16.7509,16.7793,16.661,16.6894,8300200.0],["2011-07-21",16.7556,16.8361,16.7083,16.7888,11803100.0],["2011-07-22",16.8408,16.8408,16.7414,16.7698,5697600.0],["2011-07-25",16.6846,16.7272,16.5663,16.5805,6456500.0],["2011-07-26",16.6089,16.6136,16.4858,16.5237,8275900.0],["2011-07-27",16.4764,16.519,16.3202,16.3438,9316000.0],["2011-07-28",16.3675,16.4811,16.3533,16.3722,6965000.0],["2011-07-29",16.2539,16.3959,16.216,16.2728,8084600.0],["2011-08-01",16.3817,16.3959,16.0646,16.2539,8035600.0],["2011-08-02",16.1687,16.3249,16.1545,16.1592,11035900.0],["2011-08-03",16.1308,16.2444,15.9983,16.235,10799100.0],["2011-08-04",17.0538,17.1816,15.9604,15.9888,60754400.0],["2011-08-05",16.5142,16.7083,16.164,16.5048,32604500.0],["2011-08-08",16.0646,16.4574,15.8894,15.9557,31334700.0],["2011-08-09",16.0741,16.2113,15.525,16.1971,28544300.0],["2011-08-10",16.0835,16.093,15.454,15.525,23874400.0],["2011-08-11",15.4777,16.3012,15.4445,16.1403,22893800.0],["2011-08-12",16.1924,16.3628,16.0456,16.2823,14456700.0],["2011-08-15",16.3722,16.4906,16.2681,16.4148,10505500.0],["2011-08-16",16.3107,16.3486,16.1072,16.1924,12692900.0],["2011-08-17",16.2965,16.4527,16.2444,16.3438,11355000.0],["2011-08-18",16.0646,16.2634,15.8563,16.0031,15868200.0],["2011-08-19",15.8895,16.2255,15.8279,15.8327,15545100.0],["2011-08-22",16.1971,16.1971,15.8421,15.88,9804500.0],["2011-08-23",15.932,16.1356,15.7806,16.1356,11476300.0],["2011-08-24",16.1072,16.2208,15.9983,16.1971,8550600.0],["2011-08-25",16.2397,16.2823,15.8611,15.9084,9086400.0],["2011-08-26",15.8658,16.1356,15.5723,16.0693,9229600.0],["2011-08-29",16.2066,16.4148,16.1734,16.3628,7700300.0],["2011-08-30",16.3628,16.5048,16.2302,16.429,8939100.0],["2011-08-31",16.4858,16.6562,16.4622,16.5758,11402400.0],["2011-09-01",16.5237,16.6136,16.4432,16.4764,9704300.0],["2011-09-02",16.306,16.4622,16.1971,16.2208,8571800.0],["2011-09-06",15.9415,16.1687,15.8753,16.1308,10705400.0],["2011-09-07",16.3486,16.5474,16.2586,16.4622,13528500.0],["2011-09-08",16.3628,16.8124,16.3486,16.5947,14627000.0],["2011-09-09",16.4527,16.4527,16.0977,16.3344,13032200.0],["2011-09-12",16.1403,16.2302,15.9415,16.2113,12112400.0],["2011-09-13",16.2018,16.2255,16.022,16.2018,9473700.0],["2011-09-14",16.2776,16.4906,16.074,16.3438,9167400.0],["2011-09-15",16.4906,16.5947,16.3486,16.5426,8533300.0],["2011-09-16",16.5852,16.642,16.4906,16.5947,14711000.0],["2011-09-19",16.448,16.59,16.3912,16.5048,8857200.0],["2011-09-20",16.5048,16.5568,16.3296,16.3391,9361600.0],["2011-09-21",16.377,16.4764,16.145,16.1545,11457400.0],["2011-09-22",15.4824,16.0125,15.4777,15.9557,13359900.0],["2011-09-23",15.8374,16.0267,15.7948,15.9604,10821300.0],["2011-09-26",16.0173,16.2444,15.9273,16.216,9705700.0],["2011-09-27",16.519,16.6799,16.3391,16.5332,10828900.0],["2011-09-28",16.5666,16.7145,16.2993,16.3375,10046600.0],["2011-09-29",16.5666,16.6095,16.2993,16.4568,7932000.0],["2011-09-30",16.3709,16.6048,16.0177,16.0272,12893400.0],["2011-10-03",15.9079,16.0893,15.7838,15.7886,11764800.0],["2011-10-04",15.6931,15.7027,15.2159,15.6836,20500000.0],["2011-10-05",15.6645,15.7313,15.5166,15.6979,13360000.0],["2011-10-06",15.6693,16.0273,15.5834,16.0177,10060300.0],["2011-10-07",16.1275,16.242,15.9986,16.1132,10070900.0],["2011-10-10",16.2945,16.3709,16.0988,16.3709,7004500.0],["2011-10-11",16.3327,16.5189,16.2993,16.4186,5839100.0],["2011-10-12",16.4998,16.6239,16.4568,16.5141,8164800.0],["2011-10-13",16.4377,16.7289,16.4282,16.6334,7154800.0],["2011-10-14",16.8243,16.8577,16.6573,16.8148,7960500.0],["2011-10-17",16.8243,16.915,16.5809,16.5952,6767600.0],["2011-10-18",16.6143,16.9436,16.5857,16.8195,10094700.0],["2011-10-19",16.7336,16.8864,16.5475,16.6334,8062900.0],["2011-10-20",16.6907,16.8482,16.6716,16.7336,8171600.0],["2011-10-21",16.872,16.872,16.7145,16.8005,10737700.0],["2011-10-24",16.8195,16.8768,16.705,16.8386,5931400.0],["2011-10-25",16.872,16.9341,16.6095,16.6716,9273500.0],["2011-10-26",16.8768,16.8911,16.6334,16.7145,9004500.0],["2011-10-27",17.02,17.0391,16.7575,16.9293,15826300.0],["2011-10-28",16.8959,17.0248,16.7861,16.8959,7823000.0],["2011-10-31",16.7432,16.9245,16.7432,16.7909,9504000.0],["2011-11-01",16.495,16.6668,16.452,16.495,10529700.0],["2011-11-02",16.7002,16.7289,16.4473,16.5332,8235900.0],["2011-11-03",17.1441,17.3255,16.8816,17.0773,14217000.0],["2011-11-04",17.0582,17.0677,16.7289,16.7909,9785400.0],["2011-11-07",16.853,16.8959,16.6334,16.8625,12348700.0],["2011-11-08",16.9532,16.9627,16.7623,16.9341,7523400.0],["2011-11-09",16.7623,16.7814,16.5475,16.5904,9116700.0],["2011-11-10",16.7384,16.8243,16.6477,16.767,6955400.0],["2011-11-11",16.9198,17.0391,16.9198,16.977,8418300.0],["2011-11-14",17.0105,17.02,16.8339,16.9102,4833800.0],["2011-11-15",16.8959,16.9914,16.8482,16.9341,5189000.0],["2011-11-16",16.7861,17.0152,16.7289,16.7909,6956900.0],["2011-11-17",16.705,16.8339,16.5761,16.6859,7221600.0],["2011-11-18",16.6716,16.7289,16.5761,16.5952,7735900.0],["2011-11-21",16.4138,16.5379,16.2945,16.3709,12548700.0],["2011-11-22",16.3948,16.5809,16.347,16.4902,7628000.0],["2011-11-23",16.4186,16.4663,16.3327,16.3375,7267400.0],["2011-11-25",16.3184,16.4759,16.2754,16.3804,3364700.0],["2011-11-28",16.4998,16.7241,16.4568,16.6525,5972400.0],["2011-11-29",16.7098,16.9198,16.6811,16.8625,7402800.0],["2011-11-30",17.168,17.2539,17.1107,17.2539,12589100.0],["2011-12-01",17.2634,17.483,17.2396,17.4209,11229500.0],["2011-12-02",17.483,17.483,17.3589,17.4209,9674500.0],["2011-12-05",17.5927,17.6118,17.3111,17.4257,7598000.0],["2011-12-06",17.4448,17.5211,17.3207,17.4257,8309600.0],["2011-12-07",17.3541,17.4448,17.2921,17.3493,8526800.0],["2011-12-08",17.2968,17.44,17.2205,17.2539,7631900.0],["2011-12-09",17.3064,17.6118,17.3064,17.5164,7018700.0],["2011-12-12",17.4877,17.4973,17.2634,17.3827,5789900.0],["2011-12-13",17.4543,17.588,17.2825,17.3159,6916400.0],["2011-12-14",17.187,17.3827,17.187,17.2586,7480500.0],["2011-12-15",17.2921,17.4782,17.2921,17.4018,6424800.0],["2011-12-16",17.4925,17.5641,17.3159,17.4162,14249100.0],["2011-12-19",17.5212,17.5641,17.2491,17.2873,7449600.0],["2011-12-20",17.4257,17.6453,17.4114,17.6166,8357500.0],["2011-12-21",17.6262,17.9125,17.6262,17.8266,12053200.0],["2011-12-22",17.9173,17.9173,17.6882,17.8075,8643700.0],["2011-12-23",17.8075,18.0128,17.7646,18.0128,4739000.0],["2011-12-27",17.9937,18.1034,17.9507,17.9937,4950900.0],["2011-12-28",18.0081,18.0321,17.9071,17.9215,4320300.0],["2011-12-29",17.9504,18.1235,17.936,18.1235,4104700.0],["2011-12-30",17.9889,18.0706,17.9504,17.9696,4405700.0],["2012-01-03",18.2534,18.3015,17.8927,17.9263,8773000.0],["2012-01-04",17.9648,18.0418,17.8782,17.9841,7333300.0],["2012-01-05",18.0033,18.2245,17.984,18.1524,8508400.0],["2012-01-06",18.239,18.2582,18.037,18.061,7954400.0],["2012-01-09",18.1187,18.1668,18.0081,18.1428,5238800.0],["2012-01-10",18.3063,18.3496,18.2294,18.2871,6825700.0],["2012-01-11",18.2582,18.3111,18.1476,18.2438,5576500.0],["2012-01-12",18.3304,18.4073,18.2582,18.3833,6206800.0],["2012-01-13",18.364,18.3977,18.1428,18.1668,10413800.0],["2012-01-17",18.3448,18.5324,18.2823,18.34,8495000.0],["2012-01-18",18.3448,18.6719,18.3448,18.6238,11589500.0],["2012-01-19",18.6574,18.6815,18.4939,18.6141,6959300.0],["2012-01-20",18.667,18.667,18.4506,18.5997,7219000.0],["2012-01-23",18.5757,18.5949,18.3833,18.5035,8766800.0],["2012-01-24",18.4554,18.566,18.3737,18.4218,7433400.0],["2012-01-25",18.3352,18.7584,18.3255,18.4554,10357500.0],["2012-01-26",18.5468,18.7103,18.4602,18.566,6497200.0],["2012-01-27",18.5757,18.5853,18.4073,18.5035,6794500.0],["2012-01-30",18.4265,18.4362,18.2919,18.364,6203300.0],["2012-01-31",18.3977,18.4506,18.2919,18.4218,6687500.0],["2012-02-01",18.5276,18.6574,18.4891,18.5035,5254800.0],["2012-02-02",18.542,18.6141,18.5083,18.5564,4903700.0],["2012-02-03",18.667,18.7873,18.6478,18.7007,5970500.0],["2012-02-06",18.6959,18.7296,18.5709,18.6141,5310700.0],["2012-02-07",18.5324,18.5757,18.4506,18.5227,5800100.0],["2012-02-08",18.4987,18.5901,18.4699,18.5372,6015500.0],["2012-02-09",18.5468,18.6526,18.542,18.5853,4800900.0],["2012-02-10",18.5083,18.5805,18.4458,18.5564,6107000.0],["2012-02-13",18.6189,18.6526,18.4506,18.4698,7430800.0],["2012-02-14",18.4891,18.5709,18.4362,18.5179,8029500.0],["2012-02-15",18.4362,18.6238,18.3833,18.4169,7808600.0],["2012-02-16",18.5276,18.5516,18.3688,18.3929,8225300.0],["2012-02-17",18.3688,18.4554,18.1764,18.2823,11184200.0],["2012-02-21",18.5853,18.667,18.4266,18.5516,16394500.0],["2012-02-22",18.4891,18.566,18.2149,18.2726,12134000.0],["2012-02-23",18.2245,18.34,18.2101,18.2678,7668900.0],["2012-02-24",18.2726,18.3159,18.1668,18.2197,7730700.0],["2012-02-27",18.0514,18.3736,18.0466,18.2342,8254100.0],["2012-02-28",18.2871,18.3736,18.1861,18.2775,7107400.0],["2012-02-29",18.2967,18.3592,18.2005,18.3111,8322800.0],["2012-03-01",18.3159,18.3592,18.239,18.2823,6536500.0],["2012-03-02",18.2823,18.441,18.2582,18.3977,7349000.0],["2012-03-05",18.3785,18.5131,18.3736,18.4458,7836900.0],["2012-03-06",18.3688,18.5276,18.3496,18.4073,11427300.0],["2012-03-07",18.2245,18.2726,18.0754,18.1957,10982200.0],["2012-03-08",18.3015,18.3304,18.2053,18.2342,7471100.0],["2012-03-09",18.2342,18.2678,18.1812,18.2534,5986400.0],["2012-03-12",18.2534,18.3929,18.1957,18.3352,5409900.0],["2012-03-13",18.441,18.5468,18.4025,18.5276,6907600.0],["2012-03-14",18.5468,18.5709,18.3207,18.3592,8008900.0],["2012-03-15",18.34,18.4218,18.2726,18.4218,8144100.0],["2012-03-16",18.4939,18.5468,18.3304,18.4602,13560700.0],["2012-03-19",18.441,18.5179,18.4025,18.4458,6736500.0],["2012-03-20",18.3688,18.5228,18.3592,18.4458,6165300.0],["2012-03-21",18.4266,18.5083,18.3592,18.4266,5101600.0],["2012-03-22",18.3881,18.4458,18.3063,18.3785,5664500.0],["2012-03-23",18.4025,18.441,18.3352,18.3977,5424500.0],["2012-03-26",18.4602,18.5805,18.4506,18.5805,5980100.0],["2012-03-27",18.5901,18.5997,18.4314,18.4506,8586100.0],["2012-03-28",18.4555,18.5281,18.3682,18.4021,9181600.0],["2012-03-29",18.3779,18.4215,18.2664,18.3246,8310100.0],["2012-03-30",18.3537,18.5427,18.3391,18.4215,8396300.0],["2012-04-02",18.4409,18.6541,18.4312,18.6008,8850300.0],["2012-04-03",18.6299,18.6445,18.5233,18.5572,9606900.0],["2012-04-04",18.4845,18.596,18.4748,18.5233,6919700.0],["2012-04-05",18.4651,18.4942,18.3294,18.4361,7630700.0],["2012-04-09",18.2907,18.3488,18.2034,18.218,5726500.0],["2012-04-10",18.1744,18.2083,17.932,17.9417,11253100.0],["2012-04-11",18.0435,18.0871,17.8109,17.869,16925900.0],["2012-04-12",17.8884,18.0096,17.8593,17.9999,10981000.0],["2012-04-13",17.9805,18.1792,17.9805,18.1017,8400600.0],["2012-04-16",18.1453,18.281,18.0774,18.2131,7513700.0],["2012-04-17",18.3246,18.6784,18.2907,18.6493,11345400.0],["2012-04-18",18.5718,18.6202,18.4991,18.533,8007500.0],["2012-04-19",18.5815,18.596,18.4409,18.5136,8440300.0],["2012-04-20",18.533,18.785,18.533,18.6784,7208600.0],["2012-04-23",18.5136,18.5572,18.3585,18.4118,6264900.0],["2012-04-24",18.4894,18.6735,18.4603,18.5912,7131100.0],["2012-04-25",18.6929,18.8432,18.6638,18.7753,10149700.0],["2012-04-26",18.7414,18.9449,18.7269,18.9013,6396200.0],["2012-04-27",18.9789,19.163,18.974,19.0952,9271500.0],["2012-04-30",19.2648,19.352,19.1776,19.323,13825600.0],["2012-05-01",19.2745,19.3811,19.2261,19.2697,9522200.0],["2012-05-02",19.2551,19.3472,19.197,19.2406,12610800.0],["2012-05-03",19.1582,19.2503,19.0709,19.1873,9932500.0],["2012-05-04",19.0419,19.2793,19.0176,19.0225,13304400.0],["2012-05-07",19.0225,19.134,18.974,19.0273,12434500.0],["2012-05-08",18.974,19.0806,18.9304,18.9837,12279300.0],["2012-05-09",18.8335,18.9692,18.8238,18.8383,10485200.0],["2012-05-10",18.9159,19.0031,18.8383,18.9304,8234200.0],["2012-05-11",18.8819,19.0273,18.8674,18.9207,8036600.0],["2012-05-14",18.8335,19.0273,18.8044,18.9207,10892500.0],["2012-05-15",18.9449,18.9983,18.785,18.8141,7439900.0],["2012-05-16",18.8383,18.8626,18.7123,18.7123,8115700.0],["2012-05-17",18.6832,18.7656,18.5766,18.5863,7248900.0],["2012-05-18",18.6202,18.7995,18.5863,18.6542,13789000.0],["2012-05-21",18.722,18.7802,18.596,18.7026,7679400.0],["2012-05-22",18.7026,18.848,18.6687,18.8092,9781600.0],["2012-05-23",18.7414,18.8529,18.5572,18.6105,11000000.0],["2012-05-24",18.596,18.7705,18.5912,18.7511,8102700.0],["2012-05-25",18.7317,18.7608,18.6299,18.6929,6783400.0],["2012-05-29",18.7705,18.8189,18.6445,18.7317,6341100.0],["2012-05-30",18.5669,18.6493,18.5281,18.6154,6122500.0],["2012-05-31",18.596,18.6542,18.5185,18.5475,9231400.0],["2012-06-01",18.4118,18.4603,18.2034,18.2083,8601300.0],["2012-06-04",18.1598,18.281,18.1259,18.247,6483200.0],["2012-06-05",18.1889,18.2713,18.0677,18.2228,7592000.0],["2012-06-06",18.2664,18.407,18.2567,18.407,7809000.0],["2012-06-07",18.5621,18.6348,18.4167,18.4894,9315200.0],["2012-06-08",18.5281,18.5766,18.4991,18.533,8430300.0],["2012-06-11",18.6202,18.6929,18.4748,18.4845,6874900.0],["2012-06-12",18.5572,18.659,18.5136,18.6057,8035500.0],["2012-06-13",18.5863,18.6929,18.5039,18.6299,6975200.0],["2012-06-14",18.6929,18.8432,18.6542,18.7656,9675400.0],["2012-06-15",18.8771,18.9692,18.7269,18.7269,12630400.0],["2012-06-18",18.7608,19.0031,18.7559,18.8916,9345200.0],["2012-06-19",18.9159,18.974,18.8092,18.9013,7649100.0],["2012-06-20",18.8722,18.974,18.7753,18.911,10588600.0],["2012-06-21",18.9449,19.0564,18.7802,18.8044,27166700.0],["2012-06-22",18.8383,18.8868,18.7802,18.8286,13035100.0],["2012-06-25",18.7317,18.7559,18.5912,18.7123,6875500.0],["2012-06-26",18.7123,18.7511,18.2907,18.3004,11668700.0],["2012-06-27",18.4176,18.4176,18.2271,18.2711,9174900.0],["2012-06-28",18.2124,18.4371,18.1196,18.4127,7302100.0],["2012-06-29",18.6081,18.862,18.5201,18.862,10282700.0],["2012-07-02",18.7155,18.9988,18.6862,18.989,8676100.0],["2012-07-03",18.9743,19.1941,18.9353,19.1502,8443900.0],["2012-07-05",19.1355,19.2869,19.0818,19.0818,7290100.0],["2012-07-06",19.072,19.1453,18.989,19.0378,6091000.0],["2012-07-09",19.0085,19.072,18.945,19.0623,7043700.0],["2012-07-10",19.1941,19.409,19.1502,19.2479,13837600.0],["2012-07-11",19.243,19.3358,19.1551,19.2283,8365200.0],["2012-07-12",19.0623,19.1404,19.0281,19.1013,8213400.0],["2012-07-13",19.0818,19.4139,19.0623,19.3944,7095300.0],["2012-07-16",19.4969,19.5067,19.2527,19.3309,7759500.0],["2012-07-17",19.4139,19.5311,19.2576,19.4383,6843300.0],["2012-07-18",19.4139,19.5409,19.3846,19.5214,9725000.0],["2012-07-19",19.58,19.6777,19.4774,19.6337,14520300.0],["2012-07-20",19.5556,19.663,19.3309,19.6142,48384700.0],["2012-07-23",19.3455,19.3504,19.0623,19.1453,15557800.0],["2012-07-24",19.199,19.2185,18.989,19.0574,10375800.0],["2012-07-25",19.1404,19.1404,18.1441,18.9695,8508700.0],["2012-07-26",19.2625,19.4383,19.1844,19.2332,11258400.0],["2012-07-27",19.4481,19.4628,19.2332,19.2527,13683400.0],["2012-07-30",19.3309,19.3846,19.2674,19.2918,12186900.0],["2012-07-31",19.243,19.4237,19.1502,19.3944,10699300.0],["2012-08-01",19.4383,19.5067,19.1697,19.2381,7220600.0],["2012-08-02",19.0574,19.1893,18.9255,19.0183,10499700.0],["2012-08-03",19.5116,19.9707,19.5067,19.7851,19362100.0],["2012-08-06",20.044,20.2686,19.8046,19.8291,15182600.0],["2012-08-07",19.917,20.0146,19.8291,19.9609,14036000.0],["2012-08-08",19.9512,20.1514,19.9463,20.0733,8174900.0],["2012-08-09",20.0586,20.1416,19.8535,20.0586,7382200.0],["2012-08-10",19.9267,20.0098,19.8339,19.9853,8036600.0],["2012-08-13",20.0049,20.0733,19.9609,20.0244,7321400.0],["2012-08-14",20.0391,20.0928,19.917,19.9756,7012500.0],["2012-08-15",19.9707,19.9951,19.8046,19.8779,8592600.0],["2012-08-16",19.79,19.9121,19.7411,19.8779,7857700.0],["2012-08-17",19.8974,19.8974,19.6923,19.7802,10181200.0],["2012-08-20",19.6874,19.9219,19.6581,19.9121,6388900.0],["2012-08-21",19.8828,20.2198,19.8681,20.0781,10521400.0],["2012-08-22",20.1123,20.3175,19.9023,20.0293,9655300.0],["2012-08-23",19.9902,20.2149,19.9316,20.1612,14286500.0],["2012-08-24",20.0733,20.464,20.0733,20.4493,12104900.0],["2012-08-27",20.4347,20.464,20.3467,20.3809,8057900.0],["2012-08-28",20.4005,20.5128,20.3712,20.4444,9452100.0],["2012-08-29",20.4493,20.4884,20.337,20.3516,7606300.0],["2012-08-30",20.2393,20.3175,20.1367,20.1954,8132700.0],["2012-08-31",20.3858,20.4786,20.2295,20.2735,9800000.0],["2012-09-04",20.1709,20.4884,20.1514,20.4347,12288700.0],["2012-09-05",20.4396,20.5128,20.2149,20.3516,8790500.0],["2012-09-06",20.4054,20.7277,20.3663,20.6642,13803700.0],["2012-09-07",19.9463,19.9805,19.3895,19.5311,46355400.0],["2012-09-10",19.7167,19.9072,19.6239,19.6386,21248200.0],["2012-09-11",19.619,19.6776,19.3504,19.4237,16840600.0],["2012-09-12",19.4383,19.4969,19.2918,19.3309,11657400.0],["2012-09-13",19.3065,19.6581,19.3065,19.5995,13060000.0],["2012-09-14",19.5018,19.619,19.4041,19.5018,23143700.0],["2012-09-17",19.4231,19.5363,19.3493,19.5313,17594400.0],["2012-09-18",19.433,19.8905,19.4034,19.8905,22574300.0],["2012-09-19",19.9249,20.1315,19.9102,20.0922,22678000.0],["2012-09-20",19.9987,20.5399,19.9692,20.4661,35456700.0],["2012-09-21",20.5448,20.7564,20.4907,20.5546,57608700.0],["2012-09-24",20.4563,20.535,20.3923,20.4809,16956800.0],["2012-09-25",20.4169,20.6383,20.3234,20.348,20446100.0],["2012-09-26",20.4267,20.5694,20.2595,20.3037,15227300.0],["2012-09-27",20.2496,20.3382,20.1709,20.2693,14123700.0],["2012-09-28",20.2742,20.3874,20.1217,20.3431,13988800.0],["2012-10-01",20.2103,20.9286,20.2103,20.9187,24527600.0],["2012-10-02",20.9726,21.0169,20.2125,20.67,31590300.0],["2012-10-03",20.7955,20.8767,20.4634,20.5372,37901300.0],["2012-10-04",20.5667,20.8176,20.5667,20.7069,16878000.0],["2012-10-05",20.8471,20.9357,20.4708,20.5224,17568000.0],["2012-10-08",20.5519,20.5888,20.2789,20.3306,17364000.0],["2012-10-09",20.3306,20.3822,20.1313,20.1904,16782600.0],["2012-10-10",20.3158,20.3158,19.9985,20.1092,24674800.0],["2012-10-11",20.1461,20.2273,20.0354,20.1018,13761100.0],["2012-10-12",20.1904,20.2199,20.0428,20.087,12058100.0],["2012-10-15",20.2789,20.2937,20.0649,20.087,12916300.0],["2012-10-16",20.2641,20.2937,19.8878,20.0501,16349300.0],["2012-10-17",19.9542,20.2937,19.9542,20.2568,11405200.0],["2012-10-18",20.2937,20.3379,20.183,20.2346,8754000.0],["2012-10-19",20.2199,20.2494,19.8657,19.9321,16446900.0],["2012-10-22",19.9394,20.0206,19.814,19.9247,14178300.0],["2012-10-23",19.755,19.8804,19.5852,19.6885,11255400.0],["2012-10-24",19.7476,19.7476,19.5188,19.5778,10768000.0],["2012-10-25",19.6885,19.7697,19.4672,19.5336,11890100.0],["2012-10-26",19.5041,19.659,19.3196,19.6295,17172200.0],["2012-10-31",19.7402,19.7697,19.4081,19.5926,11829900.0],["2012-11-01",19.6885,19.814,19.5557,19.7771,10718900.0],["2012-11-02",19.7771,19.7771,19.3638,19.3934,27262900.0],["2012-11-05",19.3343,19.5262,19.2236,19.4893,12723700.0],["2012-11-06",19.2015,19.6517,19.1867,19.5483,14611800.0],["2012-11-07",19.3712,19.4967,19.2384,19.3712,13178500.0],["2012-11-08",19.0391,19.6221,19.0096,19.2679,33180400.0],["2012-11-09",19.1867,19.3565,19.0096,19.2015,19361700.0],["2012-11-12",19.2458,19.3122,19.1129,19.1572,9070100.0],["2012-11-13",19.0687,19.2236,18.9949,18.9949,13056200.0],["2012-11-14",19.0096,19.0465,18.5226,18.5595,18479200.0],["2012-11-15",18.4709,18.5816,18.0798,18.53,19003700.0],["2012-11-16",18.53,18.8916,18.4709,18.862,18817800.0],["2012-11-19",19.0539,19.1203,18.8325,19.0613,10612900.0],["2012-11-20",19.1941,19.2163,18.8178,18.8473,11552900.0],["2012-11-21",18.9727,19.1129,18.648,18.7513,14172400.0],["2012-11-23",18.7587,18.9285,18.6628,18.9063,6080800.0],["2012-11-26",18.8178,18.8842,18.7366,18.8251,10869300.0],["2012-11-27",18.8547,18.8989,18.6333,18.648,9704600.0],["2012-11-28",18.5669,18.9654,18.5669,18.9358,14792600.0],["2012-11-29",19.017,19.0391,18.8399,19.0244,13019600.0],["2012-11-30",18.9727,19.1794,18.9727,19.1056,12208500.0],["2012-12-03",19.2015,19.2015,18.8768,18.9432,8887200.0],["2012-12-04",18.9727,19.0982,18.8916,19.0022,9934900.0],["2012-12-05",18.9727,19.1129,18.7882,18.8104,13243700.0],["2012-12-06",18.8547,18.9285,18.744,18.8325,7797000.0],["2012-12-07",18.9358,18.9949,18.6702,18.8768,10690300.0],["2012-12-10",18.9063,19.2605,18.8989,19.1425,11433500.0],["2012-12-11",19.2015,19.3565,19.172,19.2827,11868700.0],["2012-12-12",19.2384,19.3343,19.0465,19.2163,10581600.0],["2012-12-13",19.1867,19.3122,19.0023,19.2605,10704200.0],["2012-12-14",19.2605,19.2753,19.172,19.2163,8553300.0],["2012-12-17",19.1941,19.3048,19.1203,19.2236,12684300.0],["2012-12-18",19.2089,19.3048,18.9949,19.1056,19277200.0],["2012-12-19",19.0982,19.2458,19.0318,19.1425,13070700.0],["2012-12-20",19.1498,19.2458,19.0834,19.2384,10786400.0],["2012-12-21",19.0022,19.0465,18.7956,19.0096,24628600.0],["2012-12-24",18.958,19.0392,18.8916,18.9432,2637100.0],["2012-12-26",18.8989,18.9949,18.7071,18.7366,5194700.0],["2012-12-27",18.7069,18.8627,18.5882,18.8108,9139400.0],["2012-12-28",18.6772,18.8182,18.655,18.7366,8685500.0],["2012-12-31",18.5734,18.9072,18.5437,18.8775,10730100.0],["2013-01-02",19.1668,19.7973,19.1223,19.7824,17862400.0],["2013-01-03",19.8047,19.8566,19.6489,19.7602,9075500.0],["2013-01-04",19.8047,19.9011,19.6934,19.8344,7696000.0],["2013-01-07",19.7454,19.8344,19.6935,19.775,7576200.0],["2013-01-08",19.6712,19.9679,19.6267,19.7899,14360800.0],["2013-01-09",19.8715,20.0866,19.7899,20.0643,11671400.0],["2013-01-10",20.1237,20.2794,20.094,20.2572,16348500.0],["2013-01-11",20.2868,20.4278,20.2127,20.3388,10162600.0],["2013-01-14",20.3684,20.4129,20.1533,20.3833,8688200.0],["2013-01-15",20.4574,20.5761,20.2794,20.5539,9863200.0],["2013-01-16",20.5835,20.7096,20.4574,20.6355,9219400.0],["2013-01-17",20.6503,20.8283,20.5984,20.8135,23916700.0],["2013-01-18",20.7467,20.8432,20.6355,20.8283,15906900.0],["2013-01-22",20.5687,20.7986,20.2497,20.4426,18213200.0],["2013-01-23",20.3981,20.6874,20.2868,20.6132,15212300.0],["2013-01-24",20.7171,20.7912,20.5019,20.6429,14444500.0],["2013-01-25",20.6429,20.6874,20.539,20.6058,12066800.0],["2013-01-28",20.68,20.7171,20.4871,20.628,6456100.0],["2013-01-29",20.4278,20.7171,20.4278,20.6429,6258900.0],["2013-01-30",20.6429,20.7541,20.5242,20.5687,5800400.0],["2013-01-31",20.5094,20.7319,20.5094,20.6132,7541300.0],["2013-02-01",20.769,21.0063,20.7171,20.9322,9623100.0],["2013-02-04",20.7764,20.8803,20.6429,20.68,8954300.0],["2013-02-05",20.7319,20.8506,20.6577,20.7319,10961400.0],["2013-02-06",20.6948,20.8654,20.6206,20.769,10908300.0],["2013-02-07",20.502,20.8283,20.4574,20.7987,14464700.0],["2013-02-08",20.6206,20.8432,20.5835,20.591,11159200.0],["2013-02-11",20.5687,20.6206,20.4945,20.5835,9811900.0],["2013-02-12",20.5465,20.6429,20.2275,20.5316,14931000.0],["2013-02-13",20.5761,20.628,20.3684,20.5835,13902600.0],["2013-02-14",19.7973,20.0421,19.6193,19.7083,37728900.0],["2013-02-15",19.9085,20.0792,19.7305,19.8195,21794500.0],["2013-02-19",19.8418,20.1682,19.8418,19.9976,18297500.0],["2013-02-20",20.0792,20.1385,19.9901,20.0495,17057200.0],["2013-02-21",20.0198,20.0643,19.7602,19.8937,16936600.0],["2013-02-22",19.9456,20.1237,19.827,19.8566,16664800.0],["2013-02-25",19.8715,20.0866,19.6415,19.6489,15527100.0],["2013-02-26",19.6786,20.0124,19.6638,19.9901,13702900.0],["2013-02-27",19.9234,20.5242,19.9234,20.45,13810200.0],["2013-02-28",20.4278,20.6651,20.4204,20.502,15016700.0],["2013-03-01",19.9827,20.6651,19.9827,20.628,17228100.0],["2013-03-04",20.5465,21.0954,20.4797,20.9767,21335500.0],["2013-03-05",21.036,21.266,21.0138,21.1473,17493500.0],["2013-03-06",21.1399,21.266,21.1028,21.1547,9613000.0],["2013-03-07",21.2659,21.2734,21.0953,21.1769,14008800.0],["2013-03-08",21.2289,21.3253,21.0583,21.1992,8026400.0],["2013-03-11",21.1695,21.1992,21.0805,21.0879,8411800.0],["2013-03-12",21.1324,21.1769,20.8877,20.9247,12486200.0],["2013-03-13",20.9915,21.1473,20.9247,21.1176,8432100.0],["2013-03-14",21.1399,21.1769,21.0212,21.1621,8321100.0],["2013-03-15",21.1028,21.2734,21.036,21.0731,20243300.0],["2013-03-18",20.9618,21.1176,20.8209,20.9989,7873300.0],["2013-03-19",20.9841,21.1695,20.8951,21.0212,7797700.0],["2013-03-20",21.2066,21.303,21.0805,21.2808,10066500.0],["2013-03-21",21.1992,21.3179,21.0731,21.1844,11615300.0],["2013-03-22",21.7481,22.3415,21.711,22.0522,34327300.0],["2013-03-25",22.2154,22.475,22.03,22.1635,18993700.0],["2013-03-26",22.2376,22.475,22.1338,22.4676,11424400.0],["2013-03-27",22.3778,22.7294,22.3479,22.707,13734400.0],["2013-03-28",22.7743,22.9389,22.6097,22.909,14551800.0],["2013-04-01",22.7594,23.0512,22.7294,22.9539,8209400.0],["2013-04-02",22.9464,23.1559,22.924,23.0437,9528100.0],["2013-04-03",23.0137,23.0661,22.52,22.6621,12408800.0],["2013-04-04",22.7444,22.7519,22.6097,22.6546,8063200.0],["2013-04-05",22.3554,22.6023,22.3254,22.4676,10431900.0],["2013-04-08",22.5574,22.5948,22.3853,22.5574,15375800.0],["2013-04-09",22.5349,22.6247,22.3928,22.5424,8422000.0],["2013-04-10",22.5723,22.7145,22.5574,22.6172,13486400.0],["2013-04-11",22.8417,22.9315,22.692,22.707,12583400.0],["2013-04-12",22.8492,22.8791,22.6472,22.8566,7786100.0],["2013-04-15",22.9539,23.0063,22.5574,22.5873,10772100.0],["2013-04-16",22.5948,22.9913,22.5948,22.9165,8798700.0],["2013-04-17",22.7369,22.8342,22.2581,22.3105,15300700.0],["2013-04-18",22.288,22.5648,22.2431,22.52,13003900.0],["2013-04-19",22.5499,23.7918,22.4825,23.7095,24336900.0],["2013-04-22",23.4926,23.6796,23.3878,23.5898,12892700.0],["2013-04-23",23.6123,23.9564,23.5674,23.8367,13459600.0],["2013-04-24",23.9639,24.0163,23.5075,23.5375,10562800.0],["2013-04-25",23.6871,23.8143,23.5524,23.7021,10815500.0],["2013-04-26",23.7769,23.7918,23.5225,23.6123,9889900.0],["2013-04-29",23.5824,23.6871,23.4552,23.6572,7146200.0],["2013-04-30",23.5749,23.7096,23.4178,23.53,10107900.0],["2013-05-01",23.4178,23.7095,23.4178,23.5375,11243800.0],["2013-05-02",23.5375,23.747,23.4252,23.5075,7464300.0],["2013-05-03",23.7021,23.8143,23.5749,23.7395,8364300.0],["2013-05-06",23.6721,23.7919,23.2756,23.3055,9768400.0],["2013-05-07",23.2382,23.515,23.2232,23.5001,7524200.0],["2013-05-08",23.313,23.5674,22.924,23.1335,22959000.0],["2013-05-09",23.1634,23.2307,22.8417,22.8791,10968900.0],["2013-05-10",22.9913,23.0287,22.7669,22.9165,14250200.0],["2013-05-13",22.8342,23.126,22.7818,23.0661,11166700.0],["2013-05-14",23.0736,23.3953,23.0661,23.328,13649400.0],["2013-05-15",23.3429,23.5898,23.2756,23.5674,6828800.0],["2013-05-16",23.4926,23.7021,23.3429,23.5375,11020400.0],["2013-05-17",23.5001,23.6572,23.3055,23.5674,11930700.0],["2013-05-20",23.5599,23.5749,22.9988,23.0437,10092700.0],["2013-05-21",23.1335,23.2008,22.8866,23.2008,7138100.0],["2013-05-22",23.1484,23.934,23.1185,23.7694,18373100.0],["2013-05-23",23.515,23.7619,23.1784,23.3654,14956500.0],["2013-05-24",23.1933,23.4402,23.0138,23.1559,10606700.0],["2013-05-28",23.3654,23.8816,23.2756,23.4028,10189800.0],["2013-05-29",23.2532,23.3504,22.6472,22.6546,14112200.0],["2013-05-30",22.4826,22.5723,22.1309,22.1459,17736000.0],["2013-05-31",21.9888,22.3254,21.8541,22.0561,18751500.0],["2013-06-03",22.0486,22.2581,21.8541,22.2506,8879200.0],["2013-06-04",22.3853,22.49,21.9663,22.1234,9680000.0],["2013-06-05",22.0336,22.1384,21.9439,22.0486,7614100.0],["2013-06-06",22.0785,22.1309,21.7568,21.9139,10668300.0],["2013-06-07",22.101,22.4152,21.9289,22.3404,8802400.0],["2013-06-10",22.3254,22.5798,22.0411,22.1309,10261800.0],["2013-06-11",22.4002,22.4227,21.8541,22.2955,11656600.0],["2013-06-12",22.4451,22.4825,22.0411,22.0935,8441000.0],["2013-06-13",22.0561,22.4451,21.8391,22.4227,7881100.0],["2013-06-14",22.3105,22.6172,22.1608,22.303,8726500.0],["2013-06-17",22.3778,22.924,22.3778,22.6995,11431800.0],["2013-06-18",22.692,22.9015,22.6247,22.8192,6105900.0],["2013-06-19",22.7519,22.8716,22.0935,22.0935,8724600.0],["2013-06-20",21.8541,22.0262,21.1284,21.2032,15787400.0],["2013-06-21",21.4127,21.7045,21.1134,21.5847,19734200.0],["2013-06-24",21.3902,21.5922,21.2705,21.4276,9793400.0],["2013-06-25",21.6072,21.6745,21.3453,21.4127,8635500.0],["2013-06-26",21.5623,21.7269,21.4576,21.5847,8515100.0],["2013-06-27",21.8403,22.0432,21.7125,21.9079,7100200.0],["2013-06-28",21.7125,21.9455,21.4419,21.4419,12446300.0],["2013-07-01",21.6374,22.1334,21.5772,21.8328,9324400.0],["2013-07-02",21.6449,21.9229,21.5622,21.6298,6864000.0],["2013-07-03",21.4795,21.6374,21.4495,21.4795,4534100.0],["2013-07-05",21.72,21.7877,21.4194,21.6298,6723600.0],["2013-07-08",21.7576,21.8328,21.5622,21.6073,9245600.0],["2013-07-09",21.8252,21.9229,21.5998,21.8252,9269000.0],["2013-07-10",21.8177,21.9605,21.72,21.9079,7964200.0],["2013-07-11",22.2461,22.697,22.1334,22.6745,8894500.0],["2013-07-12",22.667,22.8624,22.5693,22.8173,8961800.0],["2013-07-15",22.9,22.9225,22.6144,22.682,7715500.0],["2013-07-16",22.6219,22.682,22.3588,22.449,7700800.0],["2013-07-17",22.6444,23.4336,22.434,22.9225,19516300.0],["2013-07-18",22.9902,23.2307,22.8323,22.9826,13132100.0],["2013-07-19",22.9902,23.0803,22.6895,23.0653,9527500.0],["2013-07-22",23.0653,23.5764,22.8849,23.0728,8208600.0],["2013-07-23",23.1254,23.5388,23.0728,23.3584,12141400.0],["2013-07-24",23.3359,23.3734,22.9977,23.148,10060000.0],["2013-07-25",22.9751,23.4411,22.9451,23.4035,6268300.0],["2013-07-26",23.1705,23.7492,23.148,23.7342,9685100.0],["2013-07-29",23.6365,23.8244,23.4937,23.7567,7954300.0],["2013-07-30",23.9071,23.9446,23.2908,23.3359,11787000.0],["2013-07-31",23.3284,23.6741,23.2983,23.5012,8444200.0],["2013-08-01",23.7267,23.8845,23.5313,23.8319,6605800.0],["2013-08-02",23.8018,24.0499,23.659,24.0048,6220000.0],["2013-08-05",23.8695,23.9446,23.659,23.877,5371100.0],["2013-08-06",23.6966,23.9897,23.6741,23.9446,6827700.0],["2013-08-07",23.9822,23.9822,23.4035,23.4937,10792800.0],["2013-08-08",24.0123,24.7338,23.7267,24.5759,19188100.0],["2013-08-09",24.4256,24.5759,24.0273,24.1701,6993600.0],["2013-08-12",24.0198,24.1175,23.7417,23.9597,8394400.0],["2013-08-13",24.0499,24.2904,23.9672,24.11,6966700.0],["2013-08-14",24.0198,24.0423,23.7417,23.7492,7555600.0],["2013-08-15",23.4937,23.5538,23.2306,23.4261,13454700.0],["2013-08-16",23.3434,23.4336,23.0954,23.2682,10810400.0],["2013-08-19",23.2908,23.3133,22.9977,23.0428,8302300.0],["2013-08-20",23.0728,23.3208,22.9902,23.1104,6760000.0],["2013-08-21",23.0728,23.3058,22.8925,22.9375,9606400.0],["2013-08-22",22.9751,24.4707,22.8474,23.3735,8775600.0],["2013-08-23",23.4486,23.6365,23.2607,23.5388,7501800.0],["2013-08-26",23.4636,23.5238,23.0277,23.0803,7370300.0],["2013-08-27",22.9225,23.1555,22.8474,23.0728,6663800.0],["2013-08-28",22.9977,23.2231,22.682,22.9601,8394600.0],["2013-08-29",22.8023,23.2006,22.6595,23.0728,7978800.0],["2013-08-30",23.0277,23.2833,22.9601,23.0503,7485000.0],["2013-09-03",23.4035,23.4787,22.9451,23.1405,8840400.0],["2013-09-04",23.0653,23.4411,23.0428,23.2081,10788200.0],["2013-09-05",23.2081,23.2607,23.0728,23.1029,6467100.0],["2013-09-06",23.2231,23.4561,22.8699,23.2532,7509400.0],["2013-09-09",23.2307,23.411,23.1405,23.381,6229200.0],["2013-09-10",23.5463,23.644,23.0653,23.3284,7407500.0],["2013-09-11",23.5162,23.5538,23.1104,23.5162,7854700.0],["2013-09-12",23.5538,23.5839,23.3584,23.5012,8277200.0],["2013-09-13",23.5463,23.7267,23.4561,23.7116,6425300.0],["2013-09-16",23.8469,24.0198,23.7793,23.9446,9330400.0],["2013-09-17",23.8845,24.1175,23.8018,24.0348,7051400.0],["2013-09-18",23.9747,24.7488,23.9296,24.5985,9640400.0],["2013-09-19",24.6285,24.8615,24.4256,24.7563,10976700.0],["2013-09-20",24.7263,24.7263,24.2453,24.2753,14970600.0],["2013-09-23",23.877,24.3054,23.8244,24.0123,9370900.0],["2013-09-24",24.0123,24.3129,23.9747,24.0874,6518300.0],["2013-09-25",22.5843,24.3129,22.5843,24.125,9291800.0],["2013-09-26",24.1854,24.2458,24.0193,24.1326,4838200.0],["2013-09-27",23.9438,24.2382,23.8986,24.0042,6160900.0],["2013-09-30",23.7702,24.0042,23.3098,23.7174,9520100.0],["2013-10-01",23.6344,23.7098,23.1437,23.2871,13363200.0],["2013-10-02",23.189,23.2871,22.6983,23.1362,13226600.0],["2013-10-03",23.0531,23.1664,22.9022,23.0531,7714700.0],["2013-10-04",23.0078,23.4985,23.0078,23.2947,7617600.0],["2013-10-07",23.0154,23.3324,22.8946,23.2192,5559100.0],["2013-10-08",23.2418,23.4456,23.1588,23.1663,7471400.0],["2013-10-09",23.2796,23.3928,23.0607,23.106,6397700.0],["2013-10-10",23.34,23.6646,23.2192,23.5513,6873200.0],["2013-10-11",23.5287,23.5664,23.1663,23.2871,11706300.0],["2013-10-14",23.2192,23.3324,22.9625,23.1588,13245400.0],["2013-10-15",23.1965,23.2796,22.9625,23.0682,7339500.0],["2013-10-16",23.2871,23.7778,23.189,23.7325,9253300.0],["2013-10-17",23.6495,24.4194,23.5287,24.3741,10013800.0],["2013-10-18",24.3666,24.5251,24.2156,24.4949,9721200.0],["2013-10-21",24.4269,24.5326,24.3666,24.5251,6230900.0],["2013-10-22",24.593,25.3479,24.5175,25.1063,10333300.0],["2013-10-23",24.9855,25.1743,24.9478,24.9931,9415500.0],["2013-10-24",24.978,25.1214,24.7742,25.0988,6237200.0],["2013-10-25",25.1818,25.2875,24.9176,25.2724,5990000.0],["2013-10-28",25.1667,25.5819,25.1516,25.3403,8765200.0],["2013-10-29",25.4535,25.6121,25.3252,25.5894,6175100.0],["2013-10-30",25.6649,25.7404,25.4007,25.5441,8517900.0],["2013-10-31",25.4762,25.6423,25.129,25.4007,11928600.0],["2013-11-01",25.4762,25.5064,25.2271,25.3554,8102700.0],["2013-11-04",25.3856,25.5668,25.1592,25.3705,7165300.0],["2013-11-05",25.2195,25.4083,25.0912,25.2422,5198900.0],["2013-11-06",25.0308,25.2799,24.9025,25.2422,9292500.0],["2013-11-07",25.0837,25.0837,23.9967,24.2231,20974500.0],["2013-11-08",24.1778,24.7742,23.974,24.6685,13468200.0],["2013-11-11",24.6987,24.827,24.3741,24.4345,11415200.0],["2013-11-12",24.4043,24.5402,24.208,24.4798,6893000.0],["2013-11-13",25.0912,25.1592,24.6685,25.1441,12789600.0],["2013-11-14",25.2271,25.8536,25.1441,25.7857,12977700.0],["2013-11-15",25.6574,25.8914,25.5441,25.7026,12755400.0],["2013-11-18",25.6498,25.8234,25.5366,25.6347,7313700.0],["2013-11-19",25.4083,25.7177,25.3026,25.4536,5377600.0],["2013-11-20",25.4913,25.6724,25.2346,25.2799,6382200.0],["2013-11-21",25.3101,25.6272,25.1969,25.5517,5877200.0],["2013-11-22",25.3781,25.7857,25.3479,25.5819,7165200.0],["2013-11-25",25.7328,25.7706,25.3177,25.3705,6465400.0],["2013-11-26",25.4233,25.8159,25.363,25.5819,7694700.0],["2013-11-27",25.5139,25.6951,25.2875,25.6498,5732800.0],["2013-11-29",25.4611,25.6498,25.0157,25.3101,4302900.0],["2013-12-02",25.363,25.4083,25.0761,25.2422,5877000.0],["2013-12-03",25.6649,25.9593,25.4309,25.5894,10507400.0],["2013-12-04",25.3403,25.8989,25.2271,25.8687,9212100.0],["2013-12-05",25.7328,26.0046,25.5517,25.9668,8722700.0],["2013-12-06",26.3141,26.5179,26.1405,26.4877,10192800.0],["2013-12-09",26.4801,26.5707,26.1329,26.1857,10238800.0],["2013-12-10",26.1178,26.1707,25.6649,25.7102,9193700.0],["2013-12-11",25.8008,26.0423,25.68,25.7253,7306900.0],["2013-12-12",25.529,25.8385,25.4309,25.6498,11828700.0],["2013-12-13",25.831,25.8385,25.446,25.5517,6474100.0],["2013-12-16",25.5517,25.763,25.4837,25.5517,6876700.0],["2013-12-17",25.4913,25.763,25.446,25.6347,7667800.0],["2013-12-18",25.6347,26.1706,25.2875,26.148,9706800.0],["2013-12-19",26.1103,26.1405,25.6272,25.9895,10438800.0],["2013-12-20",25.9367,26.3745,25.7857,26.1707,18869600.0],["2013-12-23",26.1782,26.3216,26.0574,26.1933,7278600.0],["2013-12-24",26.1254,26.299,26.1027,26.2084,2648500.0],["2013-12-26",26.2008,26.4047,26.148,26.3518,4236000.0],["2013-12-27",26.4731,26.4882,26.3367,26.4579,3429800.0],["2013-12-30",26.1699,26.6398,26.1699,26.6247,3981800.0],["2013-12-31",26.6853,26.852,26.4882,26.7535,5234300.0],["2014-01-02",26.5489,26.6777,26.3367,26.3821,6213100.0],["2014-01-03",26.3594,26.5337,26.2457,26.3367,5300700.0],["2014-01-06",26.4124,26.4807,26.0562,26.1699,7413700.0],["2014-01-07",26.1623,26.4731,26.1472,26.3821,6846400.0],["2014-01-08",26.2988,26.42,26.2154,26.3897,9278100.0],["2014-01-09",26.2078,26.8293,26.1851,26.799,10606400.0],["2014-01-10",26.8975,27.1628,26.6853,27.1324,12548600.0],["2014-01-13",26.9657,27.1249,26.6019,26.6777,11635200.0],["2014-01-14",25.9501,27.0036,25.9425,26.8293,8904100.0],["2014-01-15",26.8217,27.2385,26.6777,27.0567,12169900.0],["2014-01-16",27.0339,27.3219,26.7611,27.0567,14005000.0],["2014-01-17",26.8899,27.0415,26.5186,26.7156,17191700.0],["2014-01-21",26.4503,26.4503,25.7379,26.1093,27921700.0],["2014-01-22",26.2078,26.4276,26.0714,26.1093,10833100.0],["2014-01-23",26.0032,26.276,25.8668,26.1093,9557100.0],["2014-01-24",26.1245,26.132,25.4802,25.503,22597800.0],["2014-01-27",25.4954,25.6621,25.3135,25.4727,8846100.0],["2014-01-28",25.4348,25.7531,25.4196,25.5636,7511100.0],["2014-01-29",25.2529,25.3893,24.9346,25.0028,14317400.0],["2014-01-30",25.0028,25.215,24.9421,24.9573,8166000.0],["2014-01-31",24.4874,25.0482,24.4647,24.8285,11070200.0],["2014-02-03",24.8588,24.8588,24.2676,24.3131,13054300.0],["2014-02-04",24.4495,24.4723,24.1539,24.26,9187900.0],["2014-02-05",24.1312,24.4647,24.1312,24.3207,8234100.0],["2014-02-06",24.404,24.8588,24.3586,24.783,7092200.0],["2014-02-07",24.9573,25.0558,24.7754,24.9573,7182600.0],["2014-02-10",24.8512,25.1165,24.8209,25.1013,4559900.0],["2014-02-11",25.0028,25.3211,24.9346,25.2226,6556100.0],["2014-02-12",25.3666,25.3666,25.0482,25.1695,7560300.0],["2014-02-13",24.9118,25.7986,24.8436,25.7758,11350400.0],["2014-02-14",25.6394,25.9804,25.5939,25.8592,9097000.0],["2014-02-18",25.9577,26.0032,25.7228,25.9122,9416100.0],["2014-02-19",25.7834,26.0335,25.7531,25.9653,8617300.0],["2014-02-20",25.9274,26.3594,25.9122,26.132,7998000.0],["2014-02-21",26.4882,26.4882,25.9956,25.9956,8145900.0],["2014-02-24",25.9653,26.276,25.9425,26.0714,7195600.0],["2014-02-25",26.0865,26.1472,25.7303,25.7303,12648000.0],["2014-02-26",25.7379,25.935,25.6242,25.7076,6744000.0],["2014-02-27",25.5863,25.7228,25.5181,25.6546,9536700.0],["2014-02-28",25.268,25.9501,25.1922,25.791,11922800.0],["2014-03-03",25.5409,25.6773,25.4499,25.6167,7875400.0],["2014-03-04",25.7682,26.0562,25.7076,26.0032,6428300.0],["2014-03-05",25.6773,26.1396,25.6394,26.0183,8783000.0],["2014-03-06",26.1169,26.4807,25.8516,26.4352,12001000.0],["2014-03-07",26.5034,26.5943,26.223,26.5868,10259700.0],["2014-03-10",26.6474,26.6777,26.4124,26.5868,9061600.0],["2014-03-11",26.5489,26.7383,26.4579,26.5034,7663100.0],["2014-03-12",26.276,26.4731,26.1169,26.4503,12576000.0],["2014-03-13",26.5261,26.6171,26.0487,26.1699,10693500.0],["2014-03-14",25.9729,26.3594,25.935,25.9577,12683000.0],["2014-03-17",26.1396,26.1623,25.8213,25.9577,11461900.0],["2014-03-18",25.9198,26.1699,25.8213,26.0714,6520400.0],["2014-03-19",26.2078,26.2154,25.6242,25.8819,11521700.0],["2014-03-20",25.8668,26.0638,25.7455,25.9653,7388100.0],["2014-03-21",26.3139,26.3139,25.791,25.8668,23115100.0],["2014-03-24",25.3362,25.9047,25.3362,25.647,11923300.0],["2014-03-25",25.8061,26.1169,25.7303,25.988,7576700.0],["2014-03-26",26.1017,26.223,25.8971,25.8971,8864600.0],["2014-03-27",25.8667,26.1634,25.8286,26.0341,8150800.0],["2014-03-28",26.1406,26.3004,26.0797,26.1786,7953900.0],["2014-03-31",26.27,26.5515,26.2091,26.2928,8305400.0],["2014-04-01",26.4298,26.5211,26.1787,26.4983,6521200.0],["2014-04-02",26.4526,26.7418,26.4298,26.5744,6503600.0],["2014-04-03",26.5744,26.6505,26.3689,26.4602,7241600.0],["2014-04-04",26.6505,26.7875,26.2091,26.2852,10105100.0],["2014-04-07",26.2167,26.3233,25.9732,26.0493,11244700.0],["2014-04-08",26.0188,26.5211,26.0036,26.3309,10366900.0],["2014-04-09",26.2624,26.6429,26.2624,26.5972,8352900.0],["2014-04-10",26.62,26.894,26.3613,26.4146,9400500.0],["2014-04-11",26.3004,26.4146,26.0265,26.1102,11017700.0],["2014-04-14",26.3917,26.445,26.0112,26.2167,8644300.0],["2014-04-15",26.3385,26.3385,25.8971,26.0721,10145100.0],["2014-04-16",26.3309,26.4831,26.1102,26.4602,11786700.0],["2014-04-17",26.3917,26.5515,26.2471,26.3689,7494000.0],["2014-04-21",26.3917,26.5211,26.3385,26.4678,3440300.0],["2014-04-22",26.3917,26.9473,26.3841,26.6581,11675800.0],["2014-04-23",26.5896,26.8255,26.582,26.719,6467400.0],["2014-04-24",26.7418,26.9929,26.6885,26.8636,5371500.0],["2014-04-25",26.757,27.0158,26.6809,26.894,6490500.0],["2014-04-28",26.9929,27.4039,26.9397,27.3506,13080100.0],["2014-04-29",27.4876,27.4876,26.9853,27.0919,8644200.0],["2014-04-30",26.9473,27.1756,26.894,27.1299,9946000.0],["2014-05-01",27.2288,27.2365,26.894,27.1147,5180700.0],["2014-05-02",27.3582,27.3582,26.9016,27.0005,10001300.0],["2014-05-05",26.856,27.1527,26.8407,27.0995,6117000.0],["2014-05-06",26.8483,27.1299,26.7722,26.8027,6523700.0],["2014-05-07",28.5758,29.276,28.5378,28.9944,25917300.0],["2014-05-08",28.728,29.0096,28.6139,28.7585,14504700.0],["2014-05-09",28.6215,28.8955,28.553,28.8879,8734600.0],["2014-05-12",28.9183,28.9259,28.5073,28.6063,10125300.0],["2014-05-13",28.8194,28.9031,28.6595,28.8041,7351000.0],["2014-05-14",28.6824,28.9031,28.5758,28.6139,5770400.0],["2014-05-15",28.5454,28.6139,28.241,28.3399,7618500.0],["2014-05-16",28.3704,28.5987,28.2182,28.5454,7529500.0],["2014-05-19",28.4465,28.6139,28.4008,28.4465,4773500.0],["2014-05-20",28.4693,28.5226,28.3019,28.4769,4964900.0],["2014-05-21",28.4693,28.9031,28.4617,28.6367,4766500.0],["2014-05-22",28.6215,28.6215,28.3704,28.378,5401500.0],["2014-05-23",28.5378,28.5454,28.3019,28.3399,4536600.0],["2014-05-27",28.3551,28.5378,28.3475,28.4845,7453100.0],["2014-05-28",28.4693,28.5378,28.3551,28.4617,7596900.0],["2014-05-29",28.5226,28.5302,28.4084,28.5226,6706900.0],["2014-05-30",28.6291,28.6671,28.4008,28.6291,12917000.0],["2014-06-02",28.5682,28.8574,28.4921,28.7433,5895100.0],["2014-06-03",28.8117,28.865,28.5682,28.8574,4993600.0],["2014-06-04",28.7661,29.0477,28.6976,29.04,6114700.0],["2014-06-05",29.2303,29.2303,28.8574,29.0933,7494200.0],["2014-06-06",29.2227,29.2227,29.0248,29.0933,4569900.0],["2014-06-09",28.9868,29.1161,28.8955,28.9716,4101100.0],["2014-06-10",28.8498,28.9183,28.6367,28.728,4562200.0],["2014-06-11",28.6976,28.7737,28.515,28.6139,5404600.0],["2014-06-12",28.6139,28.6443,28.2638,28.3932,5980800.0],["2014-06-13",28.5073,28.5834,28.3856,28.4997,6699700.0],["2014-06-16",28.4541,28.5149,28.2714,28.3475,6710700.0],["2014-06-17",28.241,28.4921,28.1573,28.4388,7997400.0],["2014-06-18",28.3323,28.6367,28.2714,28.5834,8232600.0],["2014-06-19",28.7661,28.7737,28.4388,28.5378,7086000.0],["2014-06-20",28.6367,28.7128,28.4312,28.5302,11212500.0],["2014-06-23",28.4465,28.5302,28.2106,28.3323,5863600.0],["2014-06-24",28.3019,28.4845,28.2106,28.2638,6102400.0],["2014-06-25",28.2562,28.2866,28.1268,28.241,8466800.0],["2014-06-26",28.5618,28.8521,28.3785,28.7452,10695600.0],["2014-06-27",28.5924,28.707,28.3708,28.4931,10622800.0],["2014-06-30",28.3938,28.8827,28.2868,28.7299,7748100.0],["2014-07-01",28.8827,29.0813,28.684,28.9285,5801500.0],["2014-07-02",28.9438,28.982,28.7146,28.959,4771400.0],["2014-07-03",29.1806,29.2493,28.8292,29.0049,3084900.0],["2014-07-07",29.0049,29.0202,28.8521,28.9896,3930700.0],["2014-07-08",28.8827,29.3257,28.8827,29.0889,7012400.0],["2014-07-09",29.1424,29.3715,29.0125,29.0354,7640700.0],["2014-07-10",28.8597,29.066,28.791,29.0202,4420800.0],["2014-07-11",28.8445,30.2042,28.8445,29.3486,13163000.0],["2014-07-14",29.5243,29.6007,29.2875,29.4556,7135700.0],["2014-07-15",29.3639,29.4938,29.0889,29.1042,7359900.0],["2014-07-16",29.1195,29.2646,29.0278,29.1347,5971700.0],["2014-07-17",28.9514,29.1577,28.9056,29.0202,6388100.0],["2014-07-18",29.1042,29.4097,28.9972,29.3945,6069600.0],["2014-07-21",29.0431,29.3945,29.0431,29.234,5076300.0],["2014-07-22",29.2722,29.509,29.2722,29.4174,5438800.0],["2014-07-23",29.4403,29.4938,29.234,29.2493,4353100.0],["2014-07-24",29.2875,29.3868,29.1806,29.2646,4430300.0],["2014-07-25",29.2493,29.2646,29.0584,29.1653,4398400.0],["2014-07-28",29.2722,29.2799,29.0201,29.1958,4912600.0],["2014-07-29",29.257,29.3257,29.0125,29.0354,4310200.0],["2014-07-30",29.1577,29.1653,28.2334,28.241,9331900.0],["2014-07-31",27.9736,28.1035,27.4847,27.5153,8907300.0],["2014-08-01",27.6757,27.8285,27.4389,27.7521,6496200.0],["2014-08-04",27.6681,27.8896,27.5993,27.8438,7111900.0],["2014-08-05",27.6604,27.8285,27.3396,27.4695,15630600.0],["2014-08-06",26.9577,28.0806,26.8278,27.2403,15206400.0],["2014-08-07",27.9278,27.9278,26.675,26.7896,9249800.0],["2014-08-08",26.8431,27.1334,26.8125,27.1028,5140400.0],["2014-08-11",27.1486,27.4236,27.1028,27.3167,6642200.0],["2014-08-12",27.2327,27.3396,27.1715,27.2479,5447100.0],["2014-08-13",27.2556,27.4389,27.2556,27.3472,4901700.0],["2014-08-14",27.3396,27.4236,27.225,27.2708,4682800.0],["2014-08-15",27.5,27.5,27.1868,27.332,7733900.0],["2014-08-18",27.5611,27.5611,27.3931,27.5306,6205400.0],["2014-08-19",27.5153,27.7674,27.3549,27.6299,5423100.0],["2014-08-20",27.691,27.7215,27.5458,27.6528,3863100.0],["2014-08-21",27.6833,27.7674,27.5993,27.6222,3025200.0],["2014-08-22",27.5458,27.6452,27.3549,27.3854,4137100.0],["2014-08-25",27.6222,27.6681,27.5,27.6146,3616200.0],["2014-08-26",27.607,27.6986,27.4466,27.5535,2845100.0],["2014-08-27",27.5764,27.6833,27.5,27.6833,3703000.0],["2014-08-28",27.6375,27.8361,27.5459,27.7215,3642000.0],["2014-08-29",27.7445,27.7674,27.5535,27.6452,5086900.0],["2014-09-02",27.7215,27.7674,27.1563,27.3014,7838100.0],["2014-09-03",27.4695,27.4924,27.2938,27.3625,5485400.0],["2014-09-04",27.4007,27.5153,27.0417,27.1181,6551700.0],["2014-09-05",27.2708,27.3014,26.9042,27.2632,7349800.0],["2014-09-08",27.1181,27.2632,26.9424,26.9806,5391500.0],["2014-09-09",26.9042,27.2708,26.8507,27.141,6641900.0],["2014-09-10",27.2479,27.2556,27.0111,27.1945,3785800.0],["2014-09-11",26.8889,27.3167,26.866,27.309,4768900.0],["2014-09-12",27.1868,27.2556,26.9271,26.9806,5546900.0],["2014-09-15",26.9577,27.141,26.8965,27.0646,4355000.0],["2014-09-16",27.0035,27.2632,26.95,27.1486,7424300.0],["2014-09-17",27.2938,27.2938,26.9882,27.057,5927400.0],["2014-09-18",27.0875,27.3702,26.9806,27.3549,8640800.0],["2014-09-19",27.5,27.5077,27.2097,27.2479,8567700.0],["2014-09-22",27.141,27.2021,26.6292,26.759,7658700.0],["2014-09-23",26.7285,26.759,26.4229,26.4535,5535000.0],["2014-09-24",26.4,26.9424,26.3618,26.9424,8603100.0],["2014-09-25",26.8813,26.9347,26.4993,26.5375,10510900.0],["2014-09-26",26.4455,26.6066,26.1846,26.4301,8856600.0],["2014-09-29",26.292,26.3841,26.1539,26.2383,7704400.0],["2014-09-30",26.2383,26.3457,26.0312,26.292,11576700.0],["2014-10-01",26.1693,26.292,25.7166,25.8931,10905600.0],["2014-10-02",25.8317,26.2153,25.6092,25.9621,11709800.0],["2014-10-03",26.6833,26.783,26.0235,26.2767,11029300.0],["2014-10-06",26.4301,26.4608,26.1156,26.4071,5672500.0],["2014-10-07",26.223,26.3457,26.0158,26.0235,8192100.0],["2014-10-08",25.9698,26.3918,25.8164,26.3841,9728900.0],["2014-10-09",26.3074,26.4301,25.8163,25.8163,9103300.0],["2014-10-10",25.8931,26.0772,25.6936,25.6936,9733300.0],["2014-10-13",25.6246,25.801,25.3023,25.3023,8376900.0],["2014-10-14",25.4941,25.5862,25.1335,25.1642,7750400.0],["2014-10-15",24.9801,25.2639,24.42,25.0645,13085700.0],["2014-10-16",24.6809,24.8727,24.4737,24.6272,11855600.0],["2014-10-17",24.5811,25.1872,24.5198,25.0261,9832400.0],["2014-10-20",24.9034,25.3023,24.796,25.2716,6908100.0],["2014-10-21",25.31,25.5018,25.2026,25.4941,6239000.0],["2014-10-22",25.8087,26.2076,25.7013,26.0005,10236400.0],["2014-10-23",26.2076,26.3304,26.0772,26.1693,8177700.0],["2014-10-24",26.246,26.3994,26.0388,26.3687,6261500.0],["2014-10-27",26.2843,26.6986,26.2843,26.6449,7262600.0],["2014-10-28",26.7753,27.0822,26.6449,27.0746,8664200.0],["2014-10-29",27.1129,27.228,26.5298,26.7984,8609400.0],["2014-10-30",26.6679,27.0515,26.6219,26.9748,7240000.0],["2014-10-31",27.5809,27.5809,26.8981,27.0515,10910100.0],["2014-11-03",27.0132,27.205,26.9441,27.1666,8322200.0],["2014-11-04",27.2357,27.2587,26.8137,26.8751,8409600.0],["2014-11-05",27.8111,28.7317,27.7574,28.5016,17787100.0],["2014-11-06",28.7701,29.2074,28.5859,29.0309,12576600.0],["2014-11-07",29.0309,29.1307,28.724,28.9695,8803300.0],["2014-11-10",28.9389,29.0923,28.7164,29.077,8769900.0],["2014-11-11",29.1076,29.2611,28.9389,28.9772,4715000.0],["2014-11-12",28.9235,29.146,28.7471,29.0923,5610600.0],["2014-11-13",29.2611,29.4069,29.0002,29.3301,6757900.0],["2014-11-14",29.3531,29.4912,29.169,29.2764,6427300.0],["2014-11-17",29.2764,29.4529,29.146,29.4375,5473100.0],["2014-11-18",29.2688,29.8211,29.2304,29.6907,8284800.0],["2014-11-19",29.7367,30.105,29.614,29.9976,7761800.0],["2014-11-20",29.7674,29.9362,29.6524,29.8672,6215500.0],["2014-11-21",30.2354,30.2354,29.8595,29.9209,8871000.0],["2014-11-24",30.059,30.0973,29.7367,29.9132,6284500.0],["2014-11-25",29.8978,29.9592,29.6754,29.7367,8107200.0],["2014-11-26",29.7214,29.9592,29.7214,29.9209,4996400.0],["2014-11-28",30.2431,30.2431,29.9439,30.0743,5607600.0],["2014-12-01",30.0743,30.128,29.7981,29.9055,8035400.0],["2014-12-02",29.683,29.9669,29.683,29.8365,6878200.0],["2014-12-03",29.7828,29.8979,29.2688,29.6677,9641400.0],["2014-12-04",29.5526,29.66,29.3915,29.4682,7161000.0],["2014-12-05",29.568,29.614,29.3378,29.5373,7054100.0],["2014-12-08",29.4606,29.6063,29.2764,29.3378,7372200.0],["2014-12-09",29.1997,29.683,29.0693,29.5833,6365200.0],["2014-12-10",29.4836,29.6447,29.1997,29.2381,5921100.0],["2014-12-11",29.568,29.568,29.1997,29.2534,5796800.0],["2014-12-12",28.9312,29.1537,28.5629,28.5629,7082300.0],["2014-12-15",28.724,28.724,28.0566,28.1333,8118300.0],["2014-12-16",28.0489,28.3404,27.6116,27.6346,11494400.0],["2014-12-17",27.673,27.7497,27.3814,27.6193,11232800.0],["2014-12-18",27.9415,28.187,27.7497,28.0642,15582900.0],["2014-12-19",28.0182,28.8314,27.9875,28.6166,14635000.0],["2014-12-22",28.6857,28.9082,28.5322,28.7701,12316000.0],["2014-12-23",28.8314,28.9926,28.678,28.8314,6467100.0],["2014-12-24",28.9465,29.0079,28.7624,28.8698,1883400.0],["2014-12-26",28.8775,29.0386,28.8238,28.9695,3424900.0],["2014-12-29",28.8771,28.9387,28.6075,28.7616,4834600.0],["2014-12-30",28.6691,28.7847,28.492,28.5151,3654000.0],["2014-12-31",28.5228,28.6075,27.9682,27.9836,5024200.0],["2015-01-02",28.0606,28.4535,27.9374,28.3379,7707700.0],["2015-01-05",28.2763,28.3225,27.8218,27.9143,9621100.0],["2015-01-06",28.0144,28.2301,27.5677,27.7217,7669500.0],["2015-01-07",27.8758,28.6537,27.7063,28.5921,10418800.0],["2015-01-08",28.569,29.1775,28.569,28.9541,8122100.0],["2015-01-09",28.7385,29.0697,28.5459,28.6691,5642500.0],["2015-01-12",28.4766,28.6845,28.2686,28.3995,8106500.0],["2015-01-13",28.5382,28.8001,27.9913,28.2147,7869900.0],["2015-01-14",27.8758,28.2301,27.7833,28.1531,7061900.0],["2015-01-15",28.3302,28.492,28.0144,28.1454,10607000.0],["2015-01-16",28.1222,28.4689,27.9374,28.4535,7882400.0],["2015-01-20",28.7308,28.8463,28.2686,28.5151,6190000.0],["2015-01-21",28.3995,28.646,28.2609,28.6152,9350800.0],["2015-01-22",28.8386,28.9618,28.4612,28.9541,6091700.0],["2015-01-23",28.9695,28.9695,28.4381,28.4535,7501900.0],["2015-01-26",28.3456,28.4843,28.0144,28.1762,7362600.0],["2015-01-27",27.8758,27.9605,27.714,27.791,8421800.0],["2015-01-28",27.791,28.0914,27.4675,27.4752,8297300.0],["2015-01-29",27.3135,27.5754,27.0824,27.5292,12999700.0],["2015-01-30",27.3135,27.5523,27.1209,27.144,11748600.0],["2015-02-02",27.144,27.56,26.8744,27.5446,7538500.0],["2015-02-03",27.5985,27.845,27.5369,27.7756,5381100.0],["2015-02-04",27.6601,28.0529,27.6601,27.7448,7244800.0],["2015-02-05",27.7371,27.9374,27.6678,27.9297,7104500.0],["2015-02-06",27.9297,27.9451,27.5831,27.6601,7486800.0],["2015-02-09",27.2827,27.8527,27.2827,27.506,7487700.0],["2015-02-10",27.3674,27.7371,27.352,27.5831,10507100.0],["2015-02-11",28.0529,28.8463,27.922,28.2994,18260800.0],["2015-02-12",28.4843,28.6768,28.1069,28.4843,11406800.0],["2015-02-13",28.6075,28.6229,28.1608,28.3302,7604100.0],["2015-02-17",28.3456,28.6229,28.1993,28.6152,11537000.0],["2015-02-18",28.4689,28.6922,28.3764,28.4535,17922000.0],["2015-02-19",28.4612,28.6075,28.284,28.492,7370300.0],["2015-02-20",28.5305,28.5536,28.2763,28.4766,9729400.0],["2015-02-23",28.3071,28.5767,28.3071,28.492,7011900.0],["2015-02-24",28.492,28.5844,28.3841,28.5074,13505100.0],["2015-02-25",28.4304,28.5767,28.2378,28.2378,8248500.0],["2015-02-26",28.2917,28.4381,28.1608,28.284,8769000.0],["2015-02-27",28.4149,28.5074,28.2301,28.4535,16403600.0],["2015-03-02",28.4535,28.5074,28.3379,28.415,7019000.0],["2015-03-03",28.3456,28.4072,28.1916,28.2224,6212000.0],["2015-03-04",28.1146,28.1531,27.9451,28.0683,7404700.0],["2015-03-05",28.1762,28.1839,28.0221,28.1223,6417300.0],["2015-03-06",27.9759,28.0221,26.9669,27.1286,13454500.0],["2015-03-09",27.1363,27.4521,27.1286,27.2827,8080400.0],["2015-03-10",27.0054,27.2442,26.5663,26.574,12835900.0],["2015-03-11",26.4662,26.6279,26.343,26.4508,11490000.0],["2015-03-12",26.6125,27.0824,26.5663,26.9592,9737600.0],["2015-03-13",26.7897,26.9977,26.3969,26.5817,9940000.0],["2015-03-16",26.7512,26.9284,26.5971,26.7358,11929000.0],["2015-03-17",26.574,26.6819,26.4046,26.4662,9022600.0],["2015-03-18",26.4893,27.0824,26.1658,26.9746,12694900.0],["2015-03-19",26.9515,27.0131,26.6202,26.6973,7751500.0],["2015-03-20",26.859,27.1671,26.7435,26.7589,19649900.0],["2015-03-23",26.8436,27.4213,26.6742,27.1902,13589900.0],["2015-03-24",27.3212,27.4444,26.9206,26.9669,8390700.0],["2015-03-25",27.4213,28.0914,27.3443,27.5831,23701300.0],["2015-03-26",27.6293,27.7525,26.9129,27.0208,18564000.0],["2015-03-27",27.1213,27.6087,26.8893,27.5004,16697900.0],["2015-03-30",27.7325,28.274,27.6242,28.2353,14393100.0],["2015-03-31",28.1579,28.2275,27.8717,27.9181,10292200.0],["2015-04-01",28.0187,28.0883,27.7943,28.0806,11030700.0],["2015-04-02",28.0806,28.3668,27.9259,28.3358,11212700.0],["2015-04-06",28.1502,28.7226,28.1347,28.6221,7198200.0],["2015-04-07",28.5292,28.7381,28.4828,28.6221,6642300.0],["2015-04-08",28.6607,28.9547,28.5834,28.9238,10971300.0],["2015-04-09",28.8309,28.947,28.7226,28.916,8107100.0],["2015-04-10",28.947,29.1172,28.7536,28.9315,7331500.0],["2015-04-13",28.916,28.947,28.8,28.8155,8947300.0],["2015-04-14",28.6994,29.0475,28.6607,28.9856,6829900.0],["2015-04-15",28.9702,29.1945,28.8928,29.0475,6645000.0],["2015-04-16",28.9392,29.0166,28.8309,28.8619,6393900.0],["2015-04-17",28.5834,28.6607,28.3745,28.5989,7962700.0],["2015-04-20",28.6608,28.7381,28.5602,28.6143,8323000.0],["2015-04-21",28.6994,28.7304,28.1734,28.2585,19475100.0],["2015-04-22",28.3358,28.5292,28.1889,28.4906,6069800.0],["2015-04-23",28.4287,28.5524,28.3281,28.4751,20404500.0],["2015-04-24",28.1811,28.5138,28.1811,28.4828,5066600.0],["2015-04-27",28.4751,28.6375,28.3436,28.4674,8815700.0],["2015-04-28",28.3668,28.4828,28.2198,28.4674,8316100.0],["2015-04-29",29.3105,30.0532,29.2022,29.9371,25065400.0],["2015-04-30",30.0145,30.2311,29.6432,29.6819,15768800.0],["2015-05-01",29.8056,29.9217,29.7128,29.8985,8565100.0],["2015-05-04",29.7824,30.0068,29.7669,29.8752,5774800.0],["2015-05-05",29.8211,29.9217,29.5194,29.6432,8718800.0],["2015-05-06",29.7205,29.7515,29.4575,29.7437,10249200.0],["2015-05-07",29.7205,30.262,29.5581,30.1537,12138600.0],["2015-05-08",30.4013,30.6179,30.3394,30.5096,10479600.0],["2015-05-11",30.4245,30.6565,30.409,30.4245,7198600.0],["2015-05-12",30.2543,30.4941,30.0996,30.409,6415500.0],["2015-05-13",30.4477,30.6256,30.1847,30.409,9561900.0],["2015-05-14",30.5869,31.0511,30.5715,30.9814,12284500.0],["2015-05-15",31.082,31.3373,30.8964,31.2909,9836700.0],["2015-05-18",31.0356,31.1826,30.8964,30.9428,6962300.0],["2015-05-19",30.9428,31.1748,30.8345,31.1362,8082700.0],["2015-05-20",31.2058,31.5848,31.0201,31.4533,10110200.0],["2015-05-21",31.4456,31.492,31.1052,31.1826,8225600.0],["2015-05-22",31.113,31.2213,31.0511,31.0743,5994600.0],["2015-05-26",31.0588,31.0743,30.7339,30.8964,7265300.0],["2015-05-27",30.9196,31.0975,30.8577,31.0511,6041000.0],["2015-05-28",31.0433,31.4533,30.9118,31.3064,10271800.0],["2015-05-29",31.3682,32.1805,31.3064,32.1728,26361000.0],["2015-06-01",32.1805,32.3429,31.2677,31.4765,13766700.0],["2015-06-02",31.2909,31.5771,30.9505,31.5616,9509600.0],["2015-06-03",31.7318,31.8092,31.523,31.7396,10828100.0],["2015-06-04",31.5539,31.6545,31.2213,31.2677,7098000.0],["2015-06-05",31.2135,31.2677,30.7726,30.9582,10627900.0],["2015-06-08",30.9969,31.1052,30.8964,30.9814,6477000.0],["2015-06-09",31.0047,31.1826,30.9273,31.113,5773100.0],["2015-06-10",31.1903,31.4301,31.1439,31.229,6769300.0],["2015-06-11",31.2213,31.4224,31.1594,31.2213,5249800.0],["2015-06-12",31.5539,31.5539,31.082,31.3064,8530100.0],["2015-06-15",31.0588,31.2754,30.935,31.0279,6904600.0],["2015-06-16",31.0975,31.5539,30.9737,31.5152,6080400.0],["2015-06-17",31.4688,31.639,31.2522,31.5539,5743000.0],["2015-06-18",31.6622,31.7628,31.5771,31.6003,10692400.0],["2015-06-19",31.6158,32.0567,31.6158,31.7473,12396700.0],["2015-06-22",31.8479,32.0645,31.7164,31.755,5133700.0],["2015-06-23",31.7163,31.902,31.6235,31.7937,3397400.0],["2015-06-24",31.8556,31.9407,31.7009,31.7782,6045600.0],["2015-06-25",31.8633,32.0799,31.7395,31.7782,6529600.0],["2015-06-26",31.8403,32.1043,31.8248,31.918,9259800.0],["2015-06-29",31.7161,31.8714,31.5997,31.7084,9415700.0],["2015-06-30",32.0655,32.0965,31.7549,31.9413,11869100.0],["2015-07-01",31.9879,32.3295,31.9879,32.3062,6014400.0],["2015-07-02",32.3994,32.4848,32.0344,32.2596,5568900.0],["2015-07-06",31.9879,32.2053,31.8171,32.0344,9044900.0],["2015-07-07",32.2053,32.5236,31.8248,32.4382,6288600.0],["2015-07-08",32.3605,32.4149,32.0733,32.1509,5909200.0],["2015-07-09",32.3994,32.4925,32.0189,32.0267,5367000.0],["2015-07-10",32.2285,32.3683,32.0966,32.1509,4902900.0],["2015-07-13",32.3838,32.3994,32.2596,32.2984,5675400.0],["2015-07-14",32.3683,32.6012,32.2052,32.5158,7566100.0],["2015-07-15",32.4925,32.5314,31.9723,32.0966,9288200.0],["2015-07-16",32.2984,32.609,32.1975,32.5857,5027100.0],["2015-07-17",32.5779,32.5779,32.1587,32.5236,4658700.0],["2015-07-20",32.3372,32.5081,32.2907,32.4615,3885900.0],["2015-07-21",32.4925,32.7953,32.4459,32.6633,5908200.0],["2015-07-22",32.9196,33.3854,32.7022,32.8031,6694500.0],["2015-07-23",32.6245,32.9195,32.609,32.7022,5404800.0],["2015-07-24",32.7099,32.7876,32.477,32.6323,5261500.0],["2015-07-27",32.5081,32.6789,32.0422,32.6323,7911800.0],["2015-07-28",32.8652,33.2844,32.6556,33.2301,8613900.0],["2015-07-29",33.0981,33.6105,33.0826,33.463,12208300.0],["2015-07-30",34.3248,35.1789,34.2006,35.1478,17981400.0],["2015-07-31",34.9537,35.1012,34.6742,35.0391,10824200.0],["2015-08-03",35.1556,35.3342,34.9382,35.3186,7283600.0],["2015-08-04",35.241,35.4972,35.1401,35.404,7557200.0],["2015-08-05",35.536,36.1727,35.536,35.9398,11656200.0],["2015-08-06",37.6944,37.7177,35.8,36.3435,24387000.0],["2015-08-07",36.3435,36.4289,35.5749,35.8,15729600.0],["2015-08-10",35.4662,36.064,35.404,36.0329,10550900.0],["2015-08-11",35.8776,35.8776,35.4817,35.7922,9707800.0],["2015-08-12",35.3575,36.1572,35.2099,36.1261,10157000.0],["2015-08-13",36.2037,36.3513,35.7224,35.7224,14852900.0],["2015-08-14",35.8155,36.1339,35.6758,36.095,9531200.0],["2015-08-17",35.9863,36.1028,35.8078,35.8699,9314600.0],["2015-08-18",35.8388,36.0562,35.6758,35.8311,10319200.0],["2015-08-19",35.6525,35.7146,35.0391,35.1012,12630900.0],["2015-08-20",34.8994,35.0469,34.0997,34.1618,17131700.0],["2015-08-21",33.8512,34.2161,33.5251,33.5407,18153100.0],["2015-08-24",31.9257,33.2223,30.2099,32.5779,27576300.0],["2015-08-25",33.0282,33.4708,32.05,32.0733,30474000.0],["2015-08-26",32.7254,32.8652,31.8792,32.7643,17749600.0],["2015-08-27",32.9428,33.3388,32.5469,33.1991,15441300.0],["2015-08-28",32.9506,33.4863,32.9118,33.2301,8975500.0],["2015-08-31",33.1369,33.2146,32.7953,32.8885,9426900.0],["2015-09-01",32.3683,32.609,31.623,31.8403,12395600.0],["2015-09-02",32.1742,32.8419,32.0733,32.8186,13792500.0],["2015-09-03",33.0282,34.0919,32.9894,33.5717,15210700.0],["2015-09-04",33.1059,33.4087,32.8419,33.0515,11496300.0],["2015-09-08",33.6105,33.6261,32.8885,33.331,9975900.0],["2015-09-09",33.7425,33.7425,32.4615,32.6012,8492500.0],["2015-09-10",32.4382,33.1758,32.4226,32.904,12386900.0],["2015-09-11",33.0593,33.1602,32.7487,33.1369,8590800.0],["2015-09-14",33.168,33.1913,32.6711,32.8264,6910700.0],["2015-09-15",32.9894,33.4242,32.7332,33.3776,19709200.0],["2015-09-16",33.463,33.6804,33.3543,33.4164,10158300.0],["2015-09-17",33.5795,34.3869,33.5251,33.9444,13481400.0],["2015-09-18",33.5795,33.9522,33.2068,33.2689,14948000.0],["2015-09-21",33.3699,33.463,33.1758,33.2689,6328700.0],["2015-09-22",32.8807,32.9428,32.3761,32.6012,8463900.0],["2015-09-23",32.6556,32.904,32.5081,32.8264,7650400.0],["2015-09-24",32.6556,32.8419,32.2363,32.7099,12052300.0],["2015-09-25",33.0049,33.5562,32.9584,33.2301,9682800.0],["2015-09-28",33.0508,33.5029,32.3025,32.3259,14602900.0],["2015-09-29",32.3649,32.3649,31.4061,31.8114,16543400.0],["2015-09-30",32.1466,32.739,32.0842,32.6377,14090700.0],["2015-10-01",32.9495,33.1522,32.4974,32.9027,10225200.0],["2015-10-02",32.6299,33.9628,32.3883,33.9551,11100800.0],["2015-10-05",34.1967,34.6566,34.0096,34.5241,10663500.0],["2015-10-06",34.5319,34.6176,34.1655,34.2201,7109200.0],["2015-10-07",34.3838,34.6332,34.1421,34.5553,7653600.0],["2015-10-08",34.5786,35.327,34.3604,35.3192,7535900.0],["2015-10-09",35.2334,35.327,34.8982,35.0775,6205800.0],["2015-10-12",34.906,35.249,34.8827,35.1165,4697400.0],["2015-10-13",34.9996,35.288,34.8359,34.9528,6393000.0],["2015-10-14",34.6722,35.0619,34.6722,34.8749,4642500.0],["2015-10-15",35.0307,35.0697,34.3915,35.0619,9133900.0],["2015-10-16",35.1633,35.7479,35.1321,35.7401,9106300.0],["2015-10-19",35.7011,36.2156,35.4673,36.1844,8092600.0],["2015-10-20",36.2858,36.3637,35.5998,35.6544,7456700.0],["2015-10-21",35.7635,35.8726,35.1165,35.4283,12220200.0],["2015-10-22",35.5374,36.9639,35.5374,36.5898,11052100.0],["2015-10-23",36.543,36.6365,36.1688,36.2702,9352000.0],["2015-10-26",36.2702,36.6287,36.1065,36.4806,6745200.0],["2015-10-27",36.4884,36.6131,36.2078,36.3247,9294500.0],["2015-10-28",35.9817,36.6365,35.4049,36.1688,8534800.0],["2015-10-29",36.1065,36.2,35.4439,36.0753,6002100.0],["2015-10-30",36.0753,36.3403,35.8726,35.9817,6352300.0],["2015-11-02",36.1376,36.3481,35.1399,36.2,7222200.0],["2015-11-03",36.0987,36.2468,35.7635,36.1688,6926300.0],["2015-11-04",36.4261,36.4572,35.6466,35.7635,6504700.0],["2015-11-05",35.7479,35.8025,35.3815,35.7635,5491000.0],["2015-11-06",35.5764,35.6466,34.6176,34.984,6990300.0],["2015-11-09",34.8359,34.906,34.2123,34.602,9393300.0],["2015-11-10",34.5709,34.906,34.5319,34.7579,6648200.0],["2015-11-11",34.9528,35.0463,34.641,34.6644,5341500.0],["2015-11-12",34.5319,34.641,33.9862,34.0174,6861200.0],["2015-11-13",33.9083,34.2045,33.6121,33.729,7839100.0],["2015-11-16",33.9161,34.3604,33.8459,34.3448,6136400.0],["2015-11-17",34.3604,34.5553,34.0564,34.1577,6062500.0],["2015-11-18",34.2668,34.719,34.1343,34.6722,6210400.0],["2015-11-19",34.7579,34.9294,34.6332,34.7501,5161500.0],["2015-11-20",35.023,35.0775,34.1031,34.259,8815600.0],["2015-11-23",34.2045,34.5085,34.1031,34.3604,10208200.0],["2015-11-24",34.1343,34.4227,34.1031,34.2824,4521400.0],["2015-11-25",34.2591,34.415,34.1811,34.2435,5048800.0],["2015-11-27",34.3526,34.7423,34.1343,34.6254,3258300.0],["2015-11-30",34.6254,34.7501,34.0018,34.033,11531800.0],["2015-12-01",34.3604,34.719,34.1109,34.5475,10622100.0],["2015-12-02",34.5631,34.5709,34.111,34.1889,5420200.0],["2015-12-03",34.2279,34.3994,33.0586,33.2145,13964900.0],["2015-12-04",33.386,34.7189,33.3782,34.6878,11278000.0],["2015-12-07",34.6332,34.6878,34.0876,34.3214,9224600.0],["2015-12-08",33.9005,34.4617,33.6354,34.298,6576100.0],["2015-12-09",34.1109,34.4929,33.7991,34.0252,7023600.0],["2015-12-10",33.9706,34.5631,33.9239,34.2824,8901600.0],["2015-12-11",33.6432,33.9628,33.1833,33.3081,9971200.0],["2015-12-14",33.5731,33.8225,33.2301,33.768,9638700.0],["2015-12-15",34.4851,34.6956,34.1031,34.3136,8237400.0],["2015-12-16",34.2824,35.0307,34.2746,34.9606,9952200.0],["2015-12-17",34.9606,34.9996,34.4695,34.5786,6994100.0],["2015-12-18",34.2435,34.5007,33.4795,33.7524,21561100.0],["2015-12-21",34.0252,34.7034,33.7991,34.641,8812600.0],["2015-12-22",34.6722,34.9294,34.298,34.8515,6225600.0],["2015-12-23",35.0307,35.5608,34.9294,35.5296,6618100.0],["2015-12-24",35.5218,35.5998,35.3426,35.3504,2290100.0],["2015-12-28",35.2646,35.4517,35.0463,35.1321,3668600.0],["2015-12-29",35.3277,35.8441,35.1321,35.7972,5895900.0],["2015-12-30",35.7894,35.9537,35.539,35.6094,5596400.0],["2015-12-31",35.3747,35.5624,35.0226,35.0851,4648400.0],["2016-01-04",34.4983,34.78,33.8411,34.2636,11588700.0],["2016-01-05",34.2636,34.78,34.154,34.5452,15463500.0],["2016-01-06",33.9036,34.5609,33.8645,34.4201,19644700.0],["2016-01-07",33.6767,33.6767,32.3544,32.5422,19806400.0],["2016-01-08",32.5891,32.9099,32.057,32.0727,14529700.0],["2016-01-11",32.3387,32.7065,32.1118,32.6126,10232000.0],["2016-01-12",32.6126,33.0899,32.4796,32.9569,10948500.0],["2016-01-13",32.9491,33.1212,31.705,31.7597,14091400.0],["2016-01-14",32.5109,32.8082,31.7597,32.3622,12285700.0],["2016-01-15",31.7362,31.971,31.1338,31.5406,19074400.0],["2016-01-19",32.1197,32.597,31.8067,32.4405,14058400.0],["2016-01-20",31.9945,32.1979,31.0477,31.8223,12802900.0],["2016-01-21",31.9397,32.0101,31.2981,31.5563,9487300.0],["2016-01-22",32.151,32.6595,31.6111,32.55,9510700.0],["2016-01-25",32.6517,32.6987,31.4233,31.4546,13465200.0],["2016-01-26",31.4859,32.5109,31.4859,32.3544,8127500.0],["2016-01-27",32.3466,32.8317,31.9084,32.1744,7742400.0],["2016-01-28",32.7143,33.2777,32.417,32.5109,11620500.0],["2016-01-29",32.9256,33.7237,32.73,33.7237,14254500.0],["2016-02-01",33.5046,33.6141,32.9412,33.4342,7960100.0],["2016-02-02",32.9569,33.4107,32.6048,32.8239,11028300.0],["2016-02-03",30.0305,31.3607,29.9053,30.6956,25931200.0],["2016-02-04",30.5234,30.586,29.6236,29.7488,18818500.0],["2016-02-05",29.7253,30.2652,29.2402,29.4984,30568800.0],["2016-02-08",29.162,29.2089,28.0744,28.4343,24563800.0],["2016-02-09",28.3326,29.2481,28.27,28.9898,11313700.0],["2016-02-10",29.4906,30.1792,29.1776,29.7566,12750800.0],["2016-02-11",29.0681,29.6862,28.8725,29.4828,11391000.0],["2016-02-12",29.8114,29.8584,29.4515,29.8114,7097900.0],["2016-02-16",30.2339,30.633,30.0462,30.6095,11137200.0],["2016-02-17",30.8912,31.2355,30.633,31.1494,11097700.0],["2016-02-18",31.2668,31.5172,31.1416,31.2668,7250100.0],["2016-02-19",31.1338,31.9006,30.9538,31.1494,13655500.0],["2016-02-22",31.2981,31.3842,30.9069,31.0633,9490100.0],["2016-02-23",30.9538,31.4311,30.9147,31.3528,8003400.0],["2016-02-24",31.2668,32.0805,31.0086,31.8927,8985000.0],["2016-02-25",31.9632,32.5422,31.8614,32.5344,8361600.0],["2016-02-26",32.6987,32.73,31.8223,31.838,10024000.0],["2016-02-29",31.7206,32.2135,31.6893,31.7128,10929200.0],["2016-03-01",32.0727,32.4092,31.8223,32.3387,6839200.0],["2016-03-02",32.0492,32.2996,31.7284,32.2527,7183800.0],["2016-03-03",32.1744,32.7769,32.0336,32.7691,7876800.0],["2016-03-04",32.8395,33.2855,32.683,32.9647,6835900.0],["2016-03-07",32.6361,33.1212,32.5187,32.6517,6901600.0],["2016-03-08",32.3779,32.6752,32.1588,32.3779,7355000.0],["2016-03-09",32.5109,33.0273,32.3153,32.8239,7012800.0],["2016-03-10",32.7926,32.9882,32.1666,32.6048,6852600.0],["2016-03-11",32.8395,33.1916,32.5187,33.1447,6996800.0],["2016-03-14",32.8865,33.1368,32.6987,33.0508,4206500.0],["2016-03-15",32.8082,32.9804,32.5109,32.5813,7375000.0],["2016-03-16",32.5265,33.0273,32.3387,32.6439,10258800.0],["2016-03-17",31.7284,32.3074,31.3685,31.9084,27291100.0],["2016-03-18",32.1118,32.2135,31.8223,31.8771,21610300.0],["2016-03-21",31.7049,32.0101,31.7049,31.838,12193900.0],["2016-03-22",31.7362,31.8458,31.1181,31.2276,16035100.0],["2016-03-23",31.2668,31.4546,30.9068,31.2511,15611100.0],["2016-03-24",31.2668,31.345,30.899,30.9147,10392800.0],["2016-03-28",31.0399,31.0633,30.6799,30.8599,12690800.0],["2016-03-29",31.0406,31.5829,30.8363,31.5121,9554800.0],["2016-03-30",31.8186,31.8972,31.4336,31.795,10805700.0],["2016-03-31",31.8736,31.8894,31.4964,31.5279,11958500.0],["2016-04-01",31.4336,32.4552,31.0642,32.408,9114400.0],["2016-04-04",32.3294,32.4473,32.0858,32.3923,8787800.0],["2016-04-05",31.9836,32.3373,31.9836,32.243,10274900.0],["2016-04-06",31.7872,32.9188,31.685,32.9109,9083900.0],["2016-04-07",32.6831,32.8638,32.4709,32.628,7580600.0],["2016-04-08",32.7616,33.2803,32.7459,33.2567,8854400.0],["2016-04-11",33.6889,33.7518,33.0917,33.131,6692400.0],["2016-04-12",33.0603,33.4217,32.966,33.3196,5689600.0],["2016-04-13",33.5239,33.7754,33.241,33.5553,7387600.0],["2016-04-14",33.5868,33.6732,33.0995,33.131,12085700.0],["2016-04-15",33.2567,33.8147,32.9345,33.8068,7377900.0],["2016-04-18",33.6339,34.019,33.5239,33.9875,5783800.0],["2016-04-19",34.1761,34.3019,33.8618,33.9954,5339600.0],["2016-04-20",33.9561,34.1683,33.571,33.9247,6575700.0],["2016-04-21",33.7989,33.9247,32.8952,32.9266,8755300.0],["2016-04-22",32.9267,33.1624,32.6516,33.1545,7208100.0],["2016-04-25",33.0052,33.3039,32.9188,33.2096,5820800.0],["2016-04-26",33.2174,33.3982,33.021,33.3982,8472700.0],["2016-04-27",34.8127,34.9698,34.0111,34.4826,11940000.0],["2016-04-28",34.3333,34.6162,33.9876,34.0897,7402600.0],["2016-04-29",33.7754,33.9718,33.4689,33.7596,10307000.0],["2016-05-02",33.9404,34.9541,33.8068,34.8205,8180300.0],["2016-05-03",34.3333,34.5769,34.019,34.3176,5867400.0],["2016-05-04",34.1526,34.4119,33.964,34.3176,5344700.0],["2016-05-05",34.4826,34.7577,34.3333,34.514,5104500.0],["2016-05-06",34.3647,34.7105,34.0033,34.5219,4545900.0],["2016-05-09",34.5298,34.8991,34.4905,34.797,6360500.0],["2016-05-10",34.8284,35.4256,34.7812,35.3942,5503400.0],["2016-05-11",35.237,35.4963,34.8362,34.8912,5150900.0],["2016-05-12",34.9777,35.3706,34.8755,35.2449,9609400.0],["2016-05-13",35.1113,35.2999,34.7498,34.8598,12203600.0],["2016-05-16",34.7734,35.1506,34.7655,34.9856,5675900.0],["2016-05-17",35.017,35.0484,33.7754,33.9875,8548700.0],["2016-05-18",33.7361,34.3019,33.6889,33.9797,6612900.0],["2016-05-19",34.2312,34.2312,33.4532,34.0033,5262500.0],["2016-05-20",34.0268,34.3333,33.9561,34.074,6185800.0],["2016-05-23",34.0897,34.2547,33.8304,33.9404,6582100.0],["2016-05-24",34.2469,34.7577,34.0268,34.6948,6476300.0],["2016-05-25",34.6634,34.962,34.5219,34.7498,5037600.0],["2016-05-26",34.6869,35.0484,34.6162,34.852,4381200.0],["2016-05-27",34.852,35.1899,34.8205,35.1899,5225600.0],["2016-05-31",35.182,35.3235,34.8048,34.962,11593300.0],["2016-06-01",34.9698,35.2292,34.8362,35.2292,6449000.0],["2016-06-02",35.072,35.4178,35.0327,35.4178,5327400.0],["2016-06-03",35.3785,35.5592,35.2213,35.5514,4977600.0],["2016-06-06",35.5828,35.7085,35.2685,35.4571,5831200.0],["2016-06-07",35.5121,35.85,35.4806,35.6221,5203700.0],["2016-06-08",35.5592,35.5828,35.0484,35.4021,6205300.0],["2016-06-09",35.2685,35.6378,35.2606,35.5356,4428500.0],["2016-06-10",35.1427,35.6535,35.1427,35.3785,5624400.0],["2016-06-13",35.5199,35.5985,34.6555,34.7105,7757800.0],["2016-06-14",34.6712,34.7341,34.2469,34.5926,5282000.0],["2016-06-15",34.6555,34.852,34.3726,34.4433,5995500.0],["2016-06-16",34.3333,34.7655,34.2154,34.7577,6131500.0],["2016-06-17",34.7577,34.7577,34.2704,34.6084,9147400.0],["2016-06-20",35.0091,35.2999,34.7419,34.7577,5726100.0],["2016-06-21",34.8991,35.1034,34.742,34.9541,5981000.0],["2016-06-22",34.9148,35.1349,34.7026,34.7184,8507000.0],["2016-06-23",35.1034,35.2527,34.9227,35.2449,5518600.0],["2016-06-24",33.6103,34.3255,32.8638,33.2174,22314500.0],["2016-06-27",32.911,33.0053,32.4316,32.518,12791800.0],["2016-06-28",32.5812,33.0546,32.4155,33.023,10393700.0],["2016-06-29",33.315,33.9305,33.0625,33.9068,10550400.0],["2016-06-30",34.1199,36.1005,33.607,35.9111,33312100.0],["2016-07-01",35.698,36.5502,35.5007,35.5954,12238500.0],["2016-07-05",35.5481,36.0847,35.4061,35.4297,7820400.0],["2016-07-06",35.2877,35.7769,35.264,35.6665,6838600.0],["2016-07-07",35.627,35.9663,35.3824,35.6428,6842100.0],["2016-07-08",36.0058,36.3845,35.5718,36.3766,8490300.0],["2016-07-11",36.3609,36.3924,35.9742,36.1794,6572100.0],["2016-07-12",36.132,36.5818,36.0294,36.0847,6809500.0],["2016-07-13",36.1636,36.3293,35.7296,35.9821,5362100.0],["2016-07-14",36.1557,36.3056,35.9032,36.0452,6900100.0],["2016-07-15",35.7848,36.2977,35.7848,35.8164,10023100.0],["2016-07-18",36.0215,36.061,35.8085,35.84,4915600.0],["2016-07-19",35.8006,35.9663,35.5481,35.9663,6328500.0],["2016-07-20",36.0294,36.132,35.5086,35.6428,5168400.0],["2016-07-21",35.6191,35.7611,35.3429,35.6507,7221500.0],["2016-07-22",35.8322,35.8874,35.5796,35.6112,4097400.0],["2016-07-25",35.7533,36.1636,35.7454,36.1083,9321400.0],["2016-07-26",36.061,36.1557,35.5402,35.7059,9026500.0],["2016-07-27",35.7059,35.9032,34.6328,34.6722,8888300.0],["2016-07-28",34.6327,34.9168,34.2777,34.8616,7129400.0],["2016-07-29",34.7669,35.0352,34.6091,34.7038,8839900.0],["2016-08-01",34.6485,34.7038,34.1514,34.3092,5903800.0],["2016-08-02",34.4197,34.4197,33.6859,33.9542,6345200.0],["2016-08-03",33.9147,34.112,33.7411,34.0094,5070900.0],["2016-08-04",34.0567,34.112,33.3781,33.5359,8960600.0],["2016-08-05",33.7411,34.4118,33.6306,34.1435,8541000.0],["2016-08-08",34.1751,34.3803,34.0804,34.2619,4924600.0],["2016-08-09",34.3803,34.5933,34.1356,34.3408,5518500.0],["2016-08-10",34.4434,34.5617,34.1277,34.3013,3289400.0],["2016-08-11",34.4434,34.4828,33.962,34.0409,5343000.0],["2016-08-12",34.0094,34.1593,33.8516,34.0646,10827500.0],["2016-08-15",34.1277,34.1751,33.8673,33.8989,5194300.0],["2016-08-16",33.891,33.9542,33.6701,33.6938,4748400.0],["2016-08-17",33.8595,33.9778,33.457,33.9384,5585300.0],["2016-08-18",33.9147,34.1514,33.8279,34.112,4605100.0],["2016-08-19",33.9857,34.1514,33.7963,33.9778,4704500.0],["2016-08-22",33.9305,34.1672,33.7727,34.0883,3856900.0],["2016-08-23",34.183,34.3013,34.0331,34.0962,5753600.0],["2016-08-24",34.1593,34.2145,33.8358,33.9305,4047800.0],["2016-08-25",33.9462,34.1593,33.8437,33.9936,4833200.0],["2016-08-26",34.0567,34.3724,33.8594,33.9778,4807800.0],["2016-08-29",34.0646,34.0725,33.749,33.962,4381900.0],["2016-08-30",35.3903,35.5797,34.8853,35.3035,14198400.0],["2016-08-31",35.2956,35.6349,35.1851,35.5244,11220500.0],["2016-09-01",35.6191,35.6665,34.4907,34.6801,14287200.0],["2016-09-02",34.8932,35.1693,34.759,34.8695,5968000.0],["2016-09-06",35.1378,35.4139,34.6406,35.051,5182200.0],["2016-09-07",35.0668,35.122,34.3566,34.4039,7266100.0],["2016-09-08",34.7117,34.7117,34.2856,34.4355,6539800.0],["2016-09-09",34.0015,34.1435,33.2124,33.2124,10857200.0],["2016-09-12",33.4728,34.4197,33.1098,34.3645,14138000.0],["2016-09-13",33.9068,34.0725,33.5675,33.6859,11695500.0],["2016-09-14",33.6622,33.8752,33.4018,33.5675,9360400.0],["2016-09-15",33.4412,34.0015,33.3623,33.9463,6936700.0],["2016-09-16",33.6622,33.9857,33.5675,33.8595,10721600.0],["2016-09-19",33.9068,34.2303,33.8042,33.8279,13094700.0],["2016-09-20",34.1514,34.5854,33.7727,33.8042,7264900.0],["2016-09-21",33.7806,33.9778,33.5438,33.8752,10801400.0],["2016-09-22",34.1988,34.3803,34.0409,34.2224,7446300.0],["2016-09-23",34.1988,34.2698,34.0015,34.0567,4948100.0],["2016-09-26",33.678,33.9384,33.6543,33.7095,5585900.0],["2016-09-27",34.2382,34.2382,33.7332,34.0567,8302200.0],["2016-09-28",34.1677,34.453,34.1281,34.3975,6266300.0],["2016-09-29",34.2311,34.778,34.1677,34.1915,8816400.0],["2016-09-30",34.3421,34.9682,34.2549,34.7938,9351000.0],["2016-10-03",34.6432,34.7938,34.3738,34.6987,5349900.0],["2016-10-04",34.5085,34.8572,34.1043,34.2073,6014700.0],["2016-10-05",34.35,34.4372,34.0409,34.1043,5878300.0],["2016-10-06",34.0013,34.1677,33.811,34.0884,4203100.0],["2016-10-07",34.1677,34.2232,33.6288,33.8348,6807500.0],["2016-10-10",33.9458,34.2707,33.9378,34.1122,5214400.0],["2016-10-11",34.0647,34.1201,33.3513,33.5495,6037300.0],["2016-10-12",33.5099,33.7239,33.383,33.6129,4281000.0],["2016-10-13",33.2325,33.3831,32.9234,33.1849,5906700.0],["2016-10-14",33.4544,33.708,33.28,33.3276,4500100.0],["2016-10-17",33.2166,33.4464,33.2087,33.28,4057300.0],["2016-10-18",33.5653,33.7159,33.3751,33.383,4991900.0],["2016-10-19",33.3593,33.5099,33.1056,33.391,5974200.0],["2016-10-20",33.3672,33.5891,33.074,33.3593,8088200.0],["2016-10-21",33.1373,33.4861,32.8441,33.4544,7541300.0],["2016-10-24",33.6287,33.9061,33.4623,33.7714,5457500.0],["2016-10-25",33.8031,33.9854,33.6208,33.8903,9774700.0],["2016-10-26",35.4596,35.4596,34.1043,35.1267,21415300.0],["2016-10-27",35.309,35.3248,34.7383,34.7938,7592200.0],["2016-10-28",35.412,36.0064,34.6749,35.8242,11470100.0],["2016-10-31",35.9272,36.1887,35.6102,35.6181,10294100.0],["2016-11-01",35.6894,35.84,35.0316,35.1901,7425700.0],["2016-11-02",35.2456,35.3407,34.8493,34.8652,7351700.0],["2016-11-03",34.9048,34.9127,34.3024,34.3262,6943700.0],["2016-11-04",33.811,34.2232,33.6367,33.7714,7520800.0],["2016-11-07",34.2152,35.0712,34.2073,35.0474,8820000.0],["2016-11-08",35.5943,36.7752,35.2377,36.4661,15393600.0],["2016-11-09",34.9206,36.165,34.8097,34.881,15781800.0],["2016-11-10",34.7066,34.7542,32.7886,33.2245,20053100.0],["2016-11-11",33.1691,33.2245,32.4795,32.646,12640600.0],["2016-11-14",32.7411,33.0422,32.2338,32.8283,11783100.0],["2016-11-15",32.9868,33.7556,32.9234,33.5812,9941300.0],["2016-11-16",33.4148,33.8824,33.3751,33.7239,9498200.0],["2016-11-17",33.8427,34.0884,33.3751,34.0726,9950600.0],["2016-11-18",33.8824,34.247,33.605,34.0171,9760000.0],["2016-11-21",33.8586,34.239,33.8586,34.0647,6073500.0],["2016-11-22",34.1439,34.4609,34.033,34.3975,7599300.0],["2016-11-23",34.1598,34.3658,33.597,33.6842,8454500.0],["2016-11-25",33.708,34.4055,33.708,34.3024,3702900.0],["2016-11-28",34.2628,34.3024,33.8665,34.0171,8303300.0],["2016-11-29",34.0171,34.1756,33.7952,33.9695,4870700.0],["2016-11-30",34.0013,34.136,32.6618,32.6856,12184000.0],["2016-12-01",32.7648,32.852,32.2497,32.3686,14247000.0],["2016-12-02",32.4874,32.7252,32.3765,32.6301,7444600.0],["2016-12-05",32.7648,32.9392,32.4399,32.5191,7456100.0],["2016-12-06",32.5271,32.6063,32.0991,32.218,9695900.0],["2016-12-07",32.6539,33.2721,32.5429,33.2404,8967700.0],["2016-12-08",33.2245,33.2245,32.7094,32.7569,6691000.0],["2016-12-09",32.8203,33.2483,32.7014,33.2483,6261600.0],["2016-12-12",33.1611,33.8744,33.1453,33.811,6232100.0],["2016-12-13",33.8665,34.4847,33.708,34.1439,7706400.0],["2016-12-14",34.2152,34.556,33.7001,33.9458,10851400.0],["2016-12-15",35.5864,36.2759,34.8731,35.4358,21568200.0],["2016-12-16",35.5626,35.5626,34.8731,35.1663,17684700.0],["2016-12-19",35.2535,35.3883,34.9206,35.3407,17984700.0],["2016-12-20",34.8176,35.5309,34.8176,35.1267,6531900.0],["2016-12-21",35.198,35.7845,35.198,35.5626,8179300.0],["2016-12-22",35.5547,35.7528,35.4279,35.6498,5285100.0],["2016-12-23",35.5864,35.7053,35.4833,35.6736,2354000.0],["2016-12-27",35.7608,35.8955,35.6102,35.6974,5964900.0],["2016-12-28",35.8008,35.9122,35.5302,35.5939,8334300.0],["2016-12-29",35.578,35.8406,35.5541,35.6894,3226700.0],["2016-12-30",35.7849,35.7929,35.1879,35.2835,5595100.0],["2017-01-03",35.5859,35.7212,35.3551,35.6973,6169900.0],["2017-01-04",35.6974,35.9759,35.5541,35.6576,4817700.0],["2017-01-05",35.6337,35.9202,35.5382,35.8167,7145800.0],["2017-01-06",35.8804,36.1112,35.4984,35.8645,5118600.0],["2017-01-09",36.0396,36.0396,35.5143,35.57,6490100.0],["2017-01-10",35.4665,35.6257,35.1084,35.1561,10070500.0],["2017-01-11",35.1163,36.0476,35.1084,35.8725,8076800.0],["2017-01-12",35.8167,35.96,35.6178,35.7292,4278800.0],["2017-01-13",35.7929,35.9521,35.3471,35.4984,5273100.0],["2017-01-17",35.4665,35.7371,35.3392,35.7371,5090900.0],["2017-01-18",35.8167,36.1829,35.7371,35.8406,5577000.0],["2017-01-19",35.8247,35.8406,35.3392,35.4904,6937700.0],["2017-01-20",35.761,36.1749,35.57,35.9759,9815200.0],["2017-01-23",35.8645,35.9759,35.4347,35.7053,7453400.0],["2017-01-24",35.6894,35.9441,35.5541,35.761,8751900.0],["2017-01-25",35.9361,36.1112,35.7531,35.8884,6783000.0],["2017-01-26",35.8884,35.8884,35.4825,35.5063,4829800.0],["2017-01-27",35.562,35.6257,35.1402,35.18,9441400.0],["2017-01-30",35.1641,35.7292,35.0447,35.3631,7350200.0],["2017-01-31",35.3551,35.4586,34.9571,35.2437,10229500.0],["2017-02-01",35.1641,35.2994,34.7422,34.9333,6027200.0],["2017-02-02",34.9253,35.2994,34.9253,35.0288,5258300.0],["2017-02-03",35.2755,35.4426,35.0208,35.3073,5238700.0],["2017-02-06",35.2994,35.4108,34.9492,35.0288,4567100.0],["2017-02-07",35.0527,35.1322,34.8855,34.9651,7063200.0],["2017-02-08",34.6945,35.9998,34.6865,35.3949,15334500.0],["2017-02-09",35.4984,35.9839,35.4108,35.578,11048800.0],["2017-02-10",35.6576,36.0555,35.5063,35.8088,9971200.0],["2017-02-13",35.8725,35.952,35.3392,35.8406,6873100.0],["2017-02-14",35.8247,35.9521,35.5939,35.8088,5640700.0],["2017-02-15",35.6496,36.1988,35.4188,36.1112,5831900.0],["2017-02-16",35.9998,36.0476,34.2408,34.3841,20664000.0],["2017-02-17",33.3175,34.1532,32.8718,33.8269,29197400.0],["2017-02-21",35.2277,35.8486,34.973,35.7929,17097600.0],["2017-02-22",35.5063,35.6974,35.2835,35.5382,8174900.0],["2017-02-23",35.57,35.9123,35.1561,35.7292,6280300.0],["2017-02-24",35.8008,36.1271,35.7053,36.1192,5972200.0],["2017-02-27",35.6098,35.6178,34.8059,34.8377,9277300.0],["2017-02-28",34.9014,35.0845,34.7422,34.9571,8218900.0],["2017-03-01",35.1482,35.3392,34.9651,35.0527,11534800.0],["2017-03-02",35.2039,35.2039,34.798,34.8457,7334000.0],["2017-03-03",34.9014,34.9412,34.599,34.8059,5758800.0],["2017-03-06",34.5592,34.8935,34.4955,34.7422,5435700.0],["2017-03-07",34.6069,34.782,34.3682,34.408,7799000.0],["2017-03-08",34.4,34.5671,34.2886,34.3363,7231200.0],["2017-03-09",34.4398,34.9651,34.3124,34.8616,7432300.0],["2017-03-10",35.0208,35.0367,34.798,34.9014,7144600.0],["2017-03-13",34.8139,35.2118,34.6626,35.188,5812100.0],["2017-03-14",35.1243,35.2357,34.8775,34.9094,9841200.0],["2017-03-15",35.1163,35.7849,35.0288,35.4586,7940500.0],["2017-03-16",35.4586,35.7371,35.2755,35.7212,6882600.0],["2017-03-17",35.8645,35.9123,35.5461,35.6178,15067000.0],["2017-03-20",35.5302,35.5859,35.2437,35.371,6801100.0],["2017-03-21",35.4267,35.4506,35.0686,35.1004,6383900.0],["2017-03-22",35.172,35.2914,34.8298,35.0208,5623500.0],["2017-03-23",34.9412,35.2437,34.8616,35.0367,4556100.0],["2017-03-24",35.1084,35.1084,34.7024,34.8616,5982600.0],["2017-03-27",34.7343,34.9094,34.591,34.6467,9414100.0],["2017-03-28",34.5433,34.9651,34.2726,34.782,6172400.0],["2017-03-29",34.83,35.0618,34.6381,34.9739,5171100.0],["2017-03-30",34.8939,34.9019,34.5422,34.5982,6918400.0],["2017-03-31",34.5182,34.782,34.4383,34.4383,8233900.0],["2017-04-03",34.5582,34.6142,34.3104,34.4143,12837500.0],["2017-04-04",34.886,34.9579,34.5422,34.7421,9833200.0],["2017-04-05",34.83,35.5015,34.742,35.1817,8553700.0],["2017-04-06",35.1258,35.4136,34.9019,35.2617,7272000.0],["2017-04-07",35.2777,35.4775,35.1258,35.3176,5818000.0],["2017-04-10",35.3576,35.6214,35.3016,35.4935,6773700.0],["2017-04-11",35.4056,35.5734,35.1258,35.2217,5484000.0],["2017-04-12",35.0458,35.5495,35.0059,35.4855,4753500.0],["2017-04-13",35.5655,35.6134,35.2057,35.2057,3970300.0],["2017-04-17",35.3496,35.4056,35.1577,35.2857,4854200.0],["2017-04-18",35.3336,35.8932,35.2777,35.7653,6477400.0],["2017-04-19",35.8133,35.9172,35.6214,35.6694,4718500.0],["2017-04-20",35.7493,36.173,35.5415,35.9571,4911700.0],["2017-04-21",35.9572,36.0211,35.8292,35.9252,5962200.0],["2017-04-24",36.173,36.5007,36.0771,36.2849,8241300.0],["2017-04-25",36.3089,36.5087,36.2849,36.3808,6259400.0],["2017-04-26",36.4288,36.5008,36.0371,36.0691,5464300.0],["2017-04-27",36.101,36.2849,35.9252,35.9731,5047000.0],["2017-04-28",35.9971,36.0531,35.7893,35.9971,4096900.0],["2017-05-01",36.0051,36.0691,35.1897,35.2217,9300500.0],["2017-05-02",35.3496,35.3656,34.7421,34.9659,13098200.0],["2017-05-03",35.9731,36.6766,35.8372,35.9971,12416400.0],["2017-05-04",36.173,36.5487,35.8213,36.0131,10566800.0],["2017-05-05",36.117,36.2849,35.6614,35.8372,7279700.0],["2017-05-08",35.7893,35.9811,35.5415,35.6454,7633000.0],["2017-05-09",35.5974,35.6934,35.3336,35.4136,5785200.0],["2017-05-10",35.4216,35.5734,35.1418,35.3736,5779500.0],["2017-05-11",35.9172,35.9172,35.3496,35.7014,5402900.0],["2017-05-12",35.6454,35.9572,35.3736,35.8692,7421900.0],["2017-05-15",36.0611,36.6846,35.8692,36.6207,11000700.0],["2017-05-16",36.6207,36.6926,36.229,36.3808,10171600.0],["2017-05-17",36.4048,36.4848,35.8452,35.8612,9529900.0],["2017-05-18",35.7733,36.157,35.6534,35.9731,6291100.0],["2017-05-19",35.9731,36.6047,35.8692,36.5567,6900600.0],["2017-05-22",36.4928,37.0364,36.4208,36.8605,6732300.0],["2017-05-23",36.8365,37.1882,36.7486,36.8125,6289600.0],["2017-05-24",36.8765,36.9164,36.6926,36.8605,5632900.0],["2017-05-25",36.9564,37.2682,36.8365,37.1962,4607400.0],["2017-05-26",37.3321,37.4361,37.0923,37.1243,6810500.0],["2017-05-30",37.1323,37.1323,36.8845,37.0603,5617200.0],["2017-05-31",37.0523,37.3801,36.9244,37.2442,6041300.0],["2017-06-01",37.2922,37.54,37.1083,37.532,5669300.0],["2017-06-02",37.6759,37.7558,37.3801,37.7238,5887200.0],["2017-06-05",37.6919,37.7318,37.4201,37.5719,6341900.0],["2017-06-06",37.564,37.7318,37.3721,37.4201,5246900.0],["2017-06-07",37.7158,37.7158,37.3401,37.3801,4906700.0],["2017-06-08",37.2122,37.3961,37.0443,37.0843,9503600.0],["2017-06-09",37.1882,37.1882,36.3169,36.4688,10745900.0],["2017-06-12",36.2929,36.7006,36.0131,36.2689,12968500.0],["2017-06-13",36.205,36.6207,36.0531,36.4848,7528100.0],["2017-06-14",36.3089,36.8525,36.3089,36.5567,7121500.0],["2017-06-15",36.4608,36.7086,36.197,36.6766,6269700.0],["2017-06-16",36.3009,36.5327,35.7573,36.125,15425900.0],["2017-06-19",36.2689,36.3728,35.9412,36.3569,5071600.0],["2017-06-20",36.3569,36.4688,35.9891,35.9971,7156800.0],["2017-06-21",36.157,36.2369,35.9252,35.9571,7090200.0],["2017-06-22",35.9572,36.141,35.7813,35.8532,5005500.0],["2017-06-23",36.0291,36.0371,35.8532,35.8932,8256200.0],["2017-06-26",36.0531,36.237,35.8852,35.8932,5281000.0],["2017-06-27",35.9731,35.9731,35.1258,35.1498,10854000.0],["2017-06-28",35.3746,35.7037,35.3184,35.3585,8867300.0],["2017-06-29",35.2461,35.3746,34.4593,34.6199,6331500.0],["2017-06-30",34.9972,35.0374,34.652,34.6761,5790500.0],["2017-07-03",34.9009,34.9892,34.6439,34.6841,4244400.0],["2017-07-05",34.6439,34.8607,34.5235,34.6199,6965400.0],["2017-07-06",34.5235,34.8045,34.4753,34.5717,7093500.0],["2017-07-07",34.5155,34.8206,34.4352,34.7002,9145000.0],["2017-07-10",34.7403,34.8607,34.5235,34.5636,5127600.0],["2017-07-11",34.5637,34.6761,34.3308,34.5155,4886000.0],["2017-07-12",34.7724,34.9009,34.6761,34.7162,5371000.0],["2017-07-13",34.668,34.8527,34.5396,34.7563,4927600.0],["2017-07-14",34.941,35.0775,34.7724,35.0213,6092600.0],["2017-07-17",35.0454,35.1337,34.9169,35.0775,4479200.0],["2017-07-18",35.1337,35.222,34.9811,35.1658,3761300.0],["2017-07-19",35.1337,35.4709,35.0052,35.4388,4785200.0],["2017-07-20",35.4548,35.5592,35.1337,35.1738,6771900.0],["2017-07-21",35.1498,35.4147,35.1016,35.3505,7572100.0],["2017-07-24",35.2862,35.511,35.0614,35.1257,5105900.0],["2017-07-25",35.5271,35.6315,35.2862,35.5191,7325800.0],["2017-07-26",35.5833,35.6797,35.3746,35.503,4323300.0],["2017-07-27",35.3585,35.5351,35.1257,35.5191,7559200.0],["2017-07-28",35.6234,35.6315,35.214,35.2702,6700600.0],["2017-07-31",35.3184,35.4067,35.0293,35.3424,6959900.0],["2017-08-01",35.3585,35.3665,34.9972,35.0213,6764800.0],["2017-08-02",35.3505,35.4629,34.3549,35.4067,13439200.0],["2017-08-03",35.487,35.6074,34.8206,34.8527,10048600.0],["2017-08-04",34.9892,35.1337,34.7804,34.9089,8144300.0],["2017-08-07",34.9731,35.3746,34.8527,35.3184,7424900.0],["2017-08-08",35.1417,35.2943,34.949,35.0374,6064800.0],["2017-08-09",34.949,35.1257,34.7403,34.9009,4729400.0],["2017-08-10",34.7242,35.0052,34.676,34.7403,6059600.0],["2017-08-11",34.7965,35.1176,34.6921,34.9972,4875000.0],["2017-08-14",35.1337,35.3505,35.0454,35.0855,6213600.0],["2017-08-15",35.0695,35.2702,35.0213,35.214,7947400.0],["2017-08-16",35.503,35.7118,35.3264,35.4789,6632900.0],["2017-08-17",34.8928,35.5191,34.8447,34.8527,6703400.0],["2017-08-18",34.8928,34.9811,34.4513,34.4753,6761000.0],["2017-08-21",34.4432,34.7804,34.379,34.6118,3841800.0],["2017-08-22",34.6199,34.9169,34.6199,34.8768,3608500.0],["2017-08-23",34.9169,34.9169,34.5556,34.6038,3860800.0],["2017-08-24",34.5155,34.5958,33.552,33.6243,16105600.0],["2017-08-25",33.6885,33.8812,33.2469,33.3032,11397800.0],["2017-08-28",33.4155,33.4718,32.8857,33.1586,12895800.0],["2017-08-29",33.1506,33.7126,32.974,33.6323,7619600.0],["2017-08-30",33.528,33.9695,32.428,33.4236,27452200.0],["2017-08-31",33.3593,33.3593,32.4922,32.6448,16939200.0],["2017-09-01",32.7492,32.8937,32.5966,32.8214,6811700.0],["2017-09-05",32.8776,33.0221,32.5484,32.701,10647000.0],["2017-09-06",32.7411,32.7492,32.2915,32.5886,10298500.0],["2017-09-07",32.7973,32.9659,32.5966,32.8856,12150300.0],["2017-09-08",32.8937,33.0703,32.6047,32.6207,9829200.0],["2017-09-11",32.7813,33.0944,32.6849,33.0703,8704500.0],["2017-09-12",33.1827,33.2389,32.8375,32.9017,6191200.0],["2017-09-13",32.9178,33.1827,32.7732,33.0141,8289300.0],["2017-09-14",33.0141,33.1345,32.5565,32.6609,8554700.0],["2017-09-15",32.6207,32.974,32.6207,32.8054,11392300.0],["2017-09-18",32.9178,32.9178,32.6448,32.6849,9676900.0],["2017-09-19",32.709,32.8134,32.4922,32.5806,7553200.0],["2017-09-20",32.6368,32.7492,32.2996,32.4441,11213800.0],["2017-09-21",32.5404,32.6769,32.2273,32.2674,8272700.0],["2017-09-22",32.2434,32.4521,32.147,32.155,15694000.0],["2017-09-25",32.1952,32.6849,32.155,32.5163,9303200.0],["2017-09-26",32.6207,32.8295,32.4842,32.6207,9038600.0],["2017-09-27",32.7572,32.7572,32.3477,32.5725,9336200.0],["2017-09-28",32.6775,32.9762,32.5645,32.7098,7461800.0],["2017-09-29",32.7743,32.9035,32.5322,32.8228,8136300.0],["2017-10-02",32.7743,33.4282,32.7421,33.178,18913500.0],["2017-10-03",33.3314,33.3314,32.96,33.0488,8036200.0],["2017-10-04",33.1376,33.291,33.0165,33.1134,5735800.0],["2017-10-05",33.1618,33.2829,33.0569,33.178,6758500.0],["2017-10-06",33.2183,33.3071,33.1215,33.2022,5047100.0],["2017-10-09",33.4282,33.4363,32.8632,32.9439,4700500.0],["2017-10-10",33.0085,33.6058,32.96,33.4605,10650000.0],["2017-10-11",33.4605,33.7511,33.4201,33.6704,6807000.0],["2017-10-12",33.7108,33.8238,33.517,33.7511,5110200.0],["2017-10-13",33.9045,33.9045,33.5977,33.6462,7051300.0],["2017-10-16",33.6139,33.7108,33.4524,33.5412,4496800.0],["2017-10-17",33.4121,33.4605,33.0811,33.2022,6209800.0],["2017-10-18",32.9439,33.2022,32.8712,32.9439,5691600.0],["2017-10-19",32.9681,33.0246,32.7905,32.8793,6209800.0],["2017-10-20",32.8309,33.1457,32.8309,33.1134,7610900.0],["2017-10-23",33.2103,33.3233,33.0004,33.1295,5457500.0],["2017-10-24",33.1376,33.4363,33.0488,33.1699,8816600.0],["2017-10-25",33.0327,33.1861,32.7259,33.1618,5941300.0],["2017-10-26",33.3394,33.3798,33.0084,33.0246,6209100.0],["2017-10-27",32.5968,33.0084,32.5806,32.8389,9946900.0],["2017-10-30",32.6613,32.8308,31.6361,31.7249,13981600.0],["2017-10-31",34.1709,34.3,33.3636,33.4444,16672500.0],["2017-11-01",33.7834,33.8076,33.2749,33.3152,7619900.0],["2017-11-02",33.3071,33.4686,33.0084,33.2264,6897100.0],["2017-11-03",33.2264,33.3798,33.0165,33.073,5149800.0],["2017-11-06",33.0488,33.0569,32.4514,32.629,5571000.0],["2017-11-07",32.7098,33.3152,32.5806,33.2668,7540400.0],["2017-11-08",33.073,33.7188,33.073,33.5816,11386400.0],["2017-11-09",33.3475,33.6058,33.2748,33.3798,6748500.0],["2017-11-10",33.1941,33.9691,33.1215,33.8641,10149400.0],["2017-11-13",33.7673,34.0579,33.7673,33.9449,6886700.0],["2017-11-14",33.8884,34.4131,33.7188,34.3323,8426300.0],["2017-11-15",34.2839,34.4211,33.8076,33.8641,8702700.0],["2017-11-16",33.8641,34.3162,33.8238,34.0579,6832300.0],["2017-11-17",34.1063,34.5261,34.0256,34.1467,9176600.0],["2017-11-20",34.1467,34.405,33.8884,33.9933,6252500.0],["2017-11-21",34.1467,34.179,33.9368,34.1628,6330500.0],["2017-11-22",34.2677,34.2677,33.9771,34.1709,5872500.0],["2017-11-24",34.1144,34.3323,33.9852,34.0256,3455200.0],["2017-11-27",34.0902,34.4131,34.0821,34.2839,6480100.0],["2017-11-28",34.3808,34.518,34.2355,34.3969,5770800.0],["2017-11-29",34.4211,35.0589,34.3808,34.6633,8954800.0],["2017-11-30",34.7117,34.9862,34.518,34.6633,9419200.0],["2017-12-01",34.4534,34.8409,34.2435,34.6472,8957800.0],["2017-12-04",34.3081,35.0104,34.3081,34.8006,9146300.0],["2017-12-05",34.849,35.0589,34.4857,34.7037,7055100.0],["2017-12-06",34.8651,35.0508,34.6875,34.9781,8191800.0],["2017-12-07",34.9055,34.9539,34.4454,34.4534,6837200.0],["2017-12-08",34.6229,34.6472,34.3323,34.4292,5979600.0],["2017-12-11",34.3323,34.6149,34.2032,34.6068,10830400.0],["2017-12-12",34.5261,34.6956,34.4534,34.6149,14930600.0],["2017-12-13",34.6149,34.8167,34.4534,34.6633,9000700.0],["2017-12-14",34.6229,34.7037,34.5019,34.5261,9710300.0],["2017-12-15",34.6229,35.1315,34.3243,35.0185,15777800.0],["2017-12-18",35.0669,35.5029,34.5826,34.8006,11083700.0],["2017-12-19",34.9701,35.2365,34.8328,34.9136,6997800.0],["2017-12-20",35.0185,35.0911,34.6229,34.6714,7022400.0],["2017-12-21",34.8086,34.9458,34.6875,34.7925,6411100.0],["2017-12-22",34.8732,35.0912,34.8248,35.0024,8862600.0],["2017-12-26",35.0508,35.301,34.9136,35.0508,6874000.0],["2017-12-27",35.0185,35.188,34.8328,34.9136,5565600.0],["2017-12-28",34.9947,35.1083,34.8081,34.9379,5011600.0],["2017-12-29",34.8568,35.0839,34.7026,34.7269,19611400.0],["2018-01-02",35.0677,35.0677,34.4024,34.4105,6516100.0],["2018-01-03",34.4835,34.7026,34.3699,34.5484,8633800.0],["2018-01-04",34.662,34.9298,34.4673,34.6296,8718800.0],["2018-01-05",34.7432,35.1894,34.6458,35.0758,10811500.0],["2018-01-08",34.9704,35.2624,34.873,34.8973,8140300.0],["2018-01-09",35.0028,35.0028,34.8,34.8811,5805300.0],["2018-01-10",34.6945,34.9298,34.4511,34.589,6494700.0],["2018-01-11",34.6296,34.7269,34.3131,34.4916,6526500.0],["2018-01-12",34.6052,34.6458,34.3537,34.4592,7179400.0],["2018-01-16",34.4998,35.0515,34.4835,34.8811,8659500.0],["2018-01-17",35.1083,35.8466,34.9947,35.587,11557700.0],["2018-01-18",35.5221,35.7412,35.0839,35.4409,6824600.0],["2018-01-19",35.441,35.8466,35.4328,35.8142,8893300.0],["2018-01-22",35.4491,36.0333,35.4491,35.9278,6940100.0],["2018-01-23",35.7574,36.1793,35.6438,36.1063,6831600.0],["2018-01-24",36.1793,36.3172,36.0738,36.1793,6794200.0],["2018-01-25",36.2848,36.512,35.8629,36.0819,7402900.0],["2018-01-26",36.1955,36.1955,35.798,36.0414,5733000.0],["2018-01-29",36.4795,36.5201,35.9521,36.1387,10451700.0],["2018-01-30",36.1712,36.5607,35.9034,35.9765,7110700.0],["2018-01-31",35.9683,36.3254,35.8385,36.0251,14784000.0],["2018-02-01",35.9927,37.7615,35.9359,37.2179,20120900.0],["2018-02-02",37.1935,37.4288,36.869,36.9177,10937100.0],["2018-02-05",36.7716,37.4856,35.6519,35.6519,14324200.0],["2018-02-06",35.4085,36.1631,35.1083,36.1469,12196800.0],["2018-02-07",35.9359,36.3335,35.5789,35.7412,8322200.0],["2018-02-08",35.8385,35.9765,34.6215,34.6296,13672600.0],["2018-02-09",34.7513,34.9947,33.9318,34.1914,13993500.0],["2018-02-12",34.3781,34.7919,34.159,34.5079,15788600.0],["2018-02-13",34.2888,34.9054,34.0778,34.7269,9240100.0],["2018-02-14",34.6133,35.1407,34.1103,34.8568,10233100.0],["2018-02-15",35.0272,35.7736,34.7107,35.7655,8637800.0],["2018-02-16",35.7412,35.9359,35.4653,35.8142,6814900.0],["2018-02-20",35.7736,35.9359,35.3923,35.5059,5158900.0],["2018-02-21",35.6276,35.8548,35.3517,35.3923,10029700.0],["2018-02-22",35.4896,35.7168,35.23,35.303,8485300.0],["2018-02-23",35.5302,35.66,35.1407,35.4978,8856200.0],["2018-02-26",35.8223,36.658,35.5302,36.3254,12241500.0],["2018-02-27",36.0251,36.1874,35.6195,35.7087,11704100.0],["2018-02-28",35.8953,36.0738,35.6194,35.6194,11833000.0],["2018-03-01",35.6763,35.8385,35.0109,35.3923,8331200.0],["2018-03-02",35.2462,36.1712,35.1326,36.0414,10029800.0],["2018-03-05",35.7655,36.6337,35.733,36.5607,7365100.0],["2018-03-06",36.512,37.0881,36.3578,36.9745,9352600.0],["2018-03-07",35.2949,35.6763,35.157,35.3598,20757100.0],["2018-03-08",35.514,35.8223,35.2543,35.7006,8374400.0],["2018-03-09",36.0576,36.0576,35.5951,35.9197,9751800.0],["2018-03-12",36.1469,36.228,35.9684,36.017,6134400.0],["2018-03-13",36.2604,36.374,35.6681,35.733,7363000.0],["2018-03-14",35.9197,36.0333,35.3923,35.6032,9521200.0],["2018-03-15",35.514,35.6519,35.0434,35.2057,5927200.0],["2018-03-16",35.3436,35.5546,34.9866,35.0434,9650000.0],["2018-03-19",34.9541,35.0677,34.2563,34.3618,17142800.0],["2018-03-20",34.3943,34.6215,34.232,34.3618,8369100.0],["2018-03-21",33.8182,34.2888,33.3476,34.1022,14592000.0],["2018-03-22",33.7776,33.9724,33.2421,33.307,8815300.0],["2018-03-23",33.3801,33.7046,32.8689,32.8689,11222000.0],["2018-03-26",33.3151,33.591,33.0068,33.5342,7314400.0],["2018-03-27",33.8425,33.8507,33.0149,33.1934,6786800.0],["2018-03-28",33.2587,33.7563,33.0874,33.1119,9293100.0],["2018-03-29",33.4382,34.3355,33.3321,34.0418,10988000.0],["2018-04-02",33.9113,33.9929,33.0548,33.2098,9436800.0],["2018-04-03",33.4871,33.8542,33.3076,33.5932,16719000.0],["2018-04-04",33.2669,34.515,33.2179,34.3192,9448900.0],["2018-04-05",34.4579,34.6373,34.3029,34.4252,6981500.0],["2018-04-06",34.311,34.5721,33.6421,33.8379,6879100.0],["2018-04-09",33.9439,34.3681,33.9032,34.001,8871400.0],["2018-04-10",34.3437,34.515,33.9032,34.05,7066700.0],["2018-04-11",33.9113,34.3763,33.8542,34.1234,7828900.0],["2018-04-12",34.1397,34.4171,34.1397,34.2866,6851700.0],["2018-04-13",34.4334,34.4823,34.1887,34.3355,6816600.0],["2018-04-16",34.3437,34.5068,34.2947,34.4497,5820400.0],["2018-04-17",34.5721,34.5802,34.0908,34.1887,5065600.0],["2018-04-18",34.2947,34.3029,34.0826,34.2539,7385500.0],["2018-04-19",34.0663,34.2621,33.3647,33.4545,7142200.0],["2018-04-20",33.479,33.7563,32.5,32.7203,12143600.0],["2018-04-23",32.8263,32.9569,32.6387,32.9161,7957300.0],["2018-04-24",33.0711,33.1119,32.2308,32.4429,7894800.0],["2018-04-25",32.4429,32.5653,32.2064,32.3695,6973500.0],["2018-04-26",32.4756,32.6632,32.1248,32.4429,10153300.0],["2018-04-27",32.4674,32.8019,32.4429,32.5735,7223500.0],["2018-04-30",32.704,32.7121,32.1329,32.2227,14581200.0],["2018-05-01",32.1574,32.3206,31.4477,31.8066,9631500.0],["2018-05-02",31.8882,32.2145,30.5259,30.9093,17155100.0],["2018-05-03",30.9175,31.0969,30.5993,30.6483,9212400.0],["2018-05-04",30.5912,32.0595,30.5748,31.7332,15714300.0],["2018-05-07",31.8393,32.1493,31.4967,31.5619,7418500.0],["2018-05-08",31.4967,31.5701,31.2601,31.4722,9404600.0],["2018-05-09",31.5538,31.774,31.4151,31.6272,7829900.0],["2018-05-10",31.6843,31.9372,31.6353,31.8964,5762700.0],["2018-05-11",31.9861,32.1085,31.7822,32.0024,7666100.0],["2018-05-14",32.0351,32.2064,31.9208,31.9943,5870200.0],["2018-05-15",31.8964,32.4021,31.8964,32.1493,9679700.0],["2018-05-16",32.239,32.394,32.0595,32.239,5989900.0],["2018-05-17",32.2716,32.4919,32.1003,32.239,5590600.0],["2018-05-18",32.2308,32.3695,31.7659,32.345,20267600.0],["2018-05-21",32.4022,32.5571,32.0106,32.0922,7568100.0],["2018-05-22",32.1411,32.4429,32.0922,32.1656,5687800.0],["2018-05-23",32.0514,32.3287,31.9698,32.1819,7629100.0],["2018-05-24",32.1737,32.3287,31.9535,32.2716,5529600.0],["2018-05-25",32.2227,32.4756,32.1166,32.2879,4827700.0],["2018-05-29",31.8882,32.1248,31.8067,32.084,8190900.0],["2018-05-30",32.1574,32.5898,32.084,32.3695,6252000.0],["2018-05-31",32.3614,32.4429,31.8311,32.0351,9241500.0],["2018-06-01",32.1248,32.5164,32.0024,32.2716,9289000.0],["2018-06-04",32.4185,32.5164,32.2308,32.4511,7070700.0],["2018-06-05",32.4022,32.4674,31.9209,32.0269,8095900.0],["2018-06-06",32.1166,32.2471,31.7658,32.2145,7962900.0],["2018-06-07",32.0106,32.2879,31.9045,32.0758,5882500.0],["2018-06-08",32.1003,32.5,32.0595,32.4511,7717300.0],["2018-06-11",32.4429,32.9161,32.394,32.8182,6848500.0],["2018-06-12",32.8264,33.0548,32.5735,32.9813,8043400.0],["2018-06-13",32.8998,33.0466,32.5979,32.7448,9251500.0],["2018-06-14",32.6877,33.1037,32.5408,32.9569,7167800.0],["2018-06-15",32.8916,33.43,32.6877,33.2995,13370600.0],["2018-06-18",33.2016,33.2832,32.6143,32.7774,8244800.0],["2018-06-19",32.6387,33.1037,32.549,32.9079,8610200.0],["2018-06-20",32.9405,33.2913,32.6632,33.2505,8344300.0],["2018-06-21",33.2669,33.3076,32.9977,33.2342,8834600.0],["2018-06-22",33.2913,33.7726,33.2261,33.6911,8878400.0],["2018-06-25",33.6829,34.0174,33.479,33.8134,8599100.0],["2018-06-26",33.7889,33.9113,33.4545,33.5932,4978200.0],["2018-06-27",33.5198,33.8461,33.2342,33.4382,6409200.0],["2018-06-28",33.5284,33.8318,33.3233,33.5448,5503500.0],["2018-06-29",33.4054,33.9221,33.389,33.6268,8391000.0],["2018-07-02",33.5694,33.6514,33.2331,33.512,4713700.0],["2018-07-03",33.6924,33.7908,33.4218,33.471,2751100.0],["2018-07-05",33.6186,34.3568,33.4218,34.3322,7419100.0],["2018-07-06",34.3404,34.9309,34.3322,34.734,8891300.0],["2018-07-09",34.7668,34.8653,34.4716,34.5864,3967600.0],["2018-07-10",34.6356,34.7094,34.4224,34.5126,4697600.0],["2018-07-11",34.406,34.6766,34.3322,34.652,4315400.0],["2018-07-12",34.7668,34.9391,34.6028,34.8161,5232700.0],["2018-07-13",34.8243,35.1441,34.7504,35.1277,4422900.0],["2018-07-16",35.1523,35.1523,34.5536,34.7012,6823900.0],["2018-07-17",34.6192,35.2261,34.5454,35.1277,7048200.0],["2018-07-18",35.0211,35.0867,34.5044,34.5536,7347000.0],["2018-07-19",34.5126,34.8653,34.365,34.6438,6273300.0],["2018-07-20",34.7258,34.9063,34.5208,34.8161,6759200.0],["2018-07-23",34.6602,34.7258,34.0369,34.1845,6279600.0],["2018-07-24",33.8565,34.2747,33.6924,34.0533,8714500.0],["2018-07-25",33.6268,34.2501,33.6268,34.0369,9949500.0],["2018-07-26",35.3984,35.792,35.2999,35.4886,13448200.0],["2018-07-27",35.5952,35.6772,35.1113,35.1851,8679800.0],["2018-07-30",35.1687,35.423,34.9965,35.2671,7855700.0],["2018-07-31",35.4148,35.628,35.1687,35.5788,9298700.0],["2018-08-01",35.4968,35.5296,35.1031,35.1277,8114400.0],["2018-08-02",35.0129,35.464,34.9555,35.3984,7936100.0],["2018-08-03",35.505,36.2759,35.3984,35.8905,9908100.0],["2018-08-06",35.8741,35.8823,35.464,35.4886,6513800.0],["2018-08-07",35.546,35.546,35.1277,35.2179,6774700.0],["2018-08-08",35.2097,35.2835,34.7586,34.7668,4744600.0],["2018-08-09",34.8571,34.9965,34.5372,34.5782,5395000.0],["2018-08-10",34.5372,34.6438,34.3486,34.3978,4491500.0],["2018-08-13",34.4224,34.5208,34.1845,34.365,5502800.0],["2018-08-14",34.4224,34.6274,34.3322,34.3404,4532500.0],["2018-08-15",34.1025,34.3896,34.0697,34.2911,5594000.0],["2018-08-16",34.3896,34.7012,34.3568,34.5372,5676800.0],["2018-08-17",34.4798,35.1277,34.4634,35.0293,6394900.0],["2018-08-20",35.0621,35.3902,34.9719,35.1195,5168200.0],["2018-08-21",35.1851,35.2835,34.7504,34.9063,4496600.0],["2018-08-22",34.8161,34.8817,34.3896,34.6602,3936000.0],["2018-08-23",34.5126,34.775,34.3732,34.5208,5435700.0],["2018-08-24",34.57,34.9227,34.488,34.7668,4805800.0],["2018-08-27",34.9637,35.0539,34.7094,34.8489,3897500.0],["2018-08-28",34.8571,34.9063,34.5536,34.652,3811400.0],["2018-08-29",34.652,35.0293,34.611,34.8899,4799800.0],["2018-08-30",34.9227,35.1195,34.7504,34.8078,6186200.0],["2018-08-31",34.7586,35.1277,34.7094,35.0375,7662800.0],["2018-09-04",35.0047,35.2179,34.8653,34.9555,7181600.0],["2018-09-05",34.6192,35.8085,34.6192,35.669,8690300.0],["2018-09-06",35.5706,35.7674,35.1933,35.669,5725200.0],["2018-09-07",34.8981,35.0129,34.2665,34.8735,10937700.0],["2018-09-10",34.9309,35.2671,34.8653,35.1851,4862900.0],["2018-09-11",35.0293,35.2097,34.693,35.1523,7440200.0],["2018-09-12",35.1523,35.7346,35.0949,35.5542,5613100.0],["2018-09-13",35.6854,35.9889,35.4312,35.9807,6232200.0],["2018-09-14",35.8741,36.0873,35.6198,35.9233,5270500.0],["2018-09-17",35.8823,36.0709,35.5624,35.8495,5999000.0],["2018-09-18",35.8413,35.8413,35.4722,35.6526,6323700.0],["2018-09-19",35.6608,35.751,35.5132,35.628,5093500.0],["2018-09-20",35.7921,36.1775,35.751,35.9807,6520100.0],["2018-09-21",36.1283,36.3744,35.9315,36.0381,9146000.0],["2018-09-24",35.9397,36.0545,35.546,35.6362,4536700.0],["2018-09-25",35.7592,35.792,35.3574,35.4804,5128800.0],["2018-09-26",35.5378,35.7346,35.423,35.464,5248700.0],["2018-09-27",35.3567,35.7858,35.1092,35.5382,7603300.0],["2018-09-28",35.8105,35.8105,35.233,35.4475,8076800.0],["2018-10-01",35.497,35.596,35.3155,35.3402,4216900.0],["2018-10-02",35.3815,35.8765,35.299,35.6703,3767700.0],["2018-10-03",35.827,35.8848,35.1917,35.299,4868000.0],["2018-10-04",35.0927,35.2659,34.7131,34.9606,7889100.0],["2018-10-05",34.9689,35.1834,34.8451,35.0019,5568000.0],["2018-10-08",35.0349,35.5465,35.0267,35.4145,6107300.0],["2018-10-09",35.5548,35.662,35.1752,35.2825,4161000.0],["2018-10-10",35.2329,35.6703,34.8616,34.8781,8494100.0],["2018-10-11",35.0019,35.2247,33.8715,33.987,9004000.0],["2018-10-12",33.9705,34.0613,33.5992,33.9292,7255300.0],["2018-10-15",33.7725,34.1438,33.7725,33.8632,8538100.0],["2018-10-16",33.8797,34.2758,33.8385,34.0613,8909600.0],["2018-10-17",34.086,34.2675,33.7477,33.9622,10388000.0],["2018-10-18",34.0283,34.2593,33.7312,33.8632,5286500.0],["2018-10-19",34.2263,34.7049,34.185,34.4903,8480000.0],["2018-10-22",34.7131,34.8121,34.1603,34.1933,5366000.0],["2018-10-23",34.0448,34.2511,33.5662,34.0448,7299200.0],["2018-10-24",34.0943,34.5893,33.9705,34.0943,7630600.0],["2018-10-25",33.954,34.1108,33.6322,33.8302,8908300.0],["2018-10-26",33.4837,33.6652,32.8071,33.0959,11109500.0],["2018-10-29",33.3517,33.822,32.7246,33.0959,9576500.0],["2018-10-30",34.5728,34.7956,33.8962,34.7544,15431600.0],["2018-10-31",34.7214,34.9277,33.9045,34.6389,16335500.0],["2018-11-01",34.6801,35.2494,34.5563,34.9606,10329900.0],["2018-11-02",34.8699,34.9524,34.1025,34.6389,11262900.0],["2018-11-05",34.8286,35.3567,34.7956,35.2412,7154500.0],["2018-11-06",35.2082,35.8683,35.1092,35.8518,8077900.0],["2018-11-07",36.0086,36.3716,35.7775,36.0251,7138300.0],["2018-11-08",36.0003,36.2891,35.5877,36.2561,5376300.0],["2018-11-09",36.2066,36.6191,36.0416,36.5531,7150500.0],["2018-11-12",36.3634,36.9492,36.3634,36.6769,9283300.0],["2018-11-13",36.8254,37.0235,36.2066,36.3716,6624800.0],["2018-11-14",36.1406,36.3469,35.8188,36.1076,7989100.0],["2018-11-15",36.0168,36.2643,35.7445,36.2561,7895500.0],["2018-11-16",36.3056,36.8832,36.1653,36.5284,6467700.0],["2018-11-19",36.4954,36.974,36.4954,36.6604,8330000.0],["2018-11-20",36.8337,37.0895,35.9426,36.0498,9174700.0],["2018-11-21",35.9756,36.1983,35.7693,35.8765,5380800.0],["2018-11-23",35.7445,36.3304,35.7033,36.1323,2774200.0],["2018-11-26",36.5862,36.6852,36.0168,36.2644,7938800.0],["2018-11-27",36.1901,36.7594,36.0911,36.7512,6531400.0],["2018-11-28",36.4129,36.8007,36.2974,36.6522,8109400.0],["2018-11-29",36.5697,36.9987,36.4046,36.7429,5649300.0],["2018-11-30",36.8089,37.2133,36.6109,37.1142,12994500.0],["2018-12-03",36.9905,37.2545,36.8584,37.1555,6953700.0],["2018-12-04",37.2793,37.502,36.6357,36.6934,8628200.0],["2018-12-06",36.6192,36.6274,35.6785,36.5119,10941800.0],["2018-12-07",36.3964,36.7017,35.9756,36.1406,6915900.0],["2018-12-10",36.3304,36.4376,35.5217,36.2478,7251700.0],["2018-12-11",36.4211,36.9162,36.3386,36.4789,10176200.0],["2018-12-12",36.2808,36.8089,36.2066,36.3634,7562700.0],["2018-12-13",36.0498,36.6357,36.0498,36.5944,6102000.0],["2018-12-14",36.4706,36.5036,35.8848,35.9343,6502000.0],["2018-12-17",36.0498,36.1158,35.1504,35.3237,7848900.0],["2018-12-18",35.4722,35.6455,34.5398,34.7709,10439500.0],["2018-12-19",35.0597,35.1999,34.0283,34.1685,11258800.0],["2018-12-20",34.152,34.3253,33.4259,33.9622,11418300.0],["2018-12-21",33.8302,34.5728,33.3104,33.5662,17481400.0],["2018-12-24",33.5992,33.7065,32.345,32.576,6641300.0],["2018-12-26",32.6916,33.0299,31.9984,33.0051,8640100.0],["2018-12-27",32.8318,33.2196,32.3367,33.1949,11149900.0],["2018-12-28",33.3693,33.6184,32.9956,33.1284,7463500.0],["2018-12-31",33.2364,33.3693,32.9042,33.2447,9114100.0],["2019-01-02",32.9706,33.3278,32.7713,33.1284,7300800.0],["2019-01-03",32.9956,33.361,32.8793,33.0039,7454600.0],["2019-01-04",33.1866,34.0005,33.1866,33.9174,7770200.0],["2019-01-07",33.7679,34.424,33.7015,34.1499,6095300.0],["2019-01-08",34.3078,34.9805,34.2579,34.9472,11029300.0],["2019-01-09",35.0386,35.1382,34.615,34.8227,8532700.0],["2019-01-10",34.8226,35.1715,34.615,35.1632,7680200.0],["2019-01-11",35.1299,35.2296,34.9057,35.0718,4755400.0],["2019-01-14",34.9971,35.404,34.831,35.2794,10366400.0],["2019-01-15",35.4538,35.7777,35.296,35.6614,7624500.0],["2019-01-16",35.6697,35.7777,35.2877,35.4372,6464600.0],["2019-01-17",35.4289,35.8275,35.3791,35.7445,5860400.0],["2019-01-18",36.0352,36.1099,35.7279,36.0103,7616800.0],["2019-01-22",35.8442,35.9937,35.4123,35.8192,10983700.0],["2019-01-23",35.9438,36.1431,35.6199,36.1348,8414000.0],["2019-01-24",35.7362,36.0269,35.6033,35.7362,9214700.0],["2019-01-25",35.9189,36.0186,35.4289,35.4787,5888400.0],["2019-01-28",35.3708,35.8608,35.3209,35.8109,6437700.0],["2019-01-29",35.8774,36.193,35.5867,36.0684,7462500.0],["2019-01-30",36.0933,36.5252,36.0601,36.384,7714100.0],["2019-01-31",36.5418,38.4602,36.5418,38.4187,15658000.0],["2019-02-01",38.0865,38.3523,37.6962,37.8457,13278200.0],["2019-02-04",37.9868,38.3356,37.7875,38.2941,8774900.0],["2019-02-05",38.2028,38.3356,38.0948,38.1861,5776800.0],["2019-02-06",38.1446,38.4685,38.0284,38.3689,6653500.0],["2019-02-07",38.0284,38.618,37.9951,38.618,9393900.0],["2019-02-08",38.2775,38.9585,38.1945,38.9502,8905300.0],["2019-02-11",38.9087,39.4568,38.7592,39.407,10105900.0],["2019-02-12",39.4485,39.6644,39.3488,39.49,8742800.0],["2019-02-13",39.4485,39.6894,39.2658,39.5399,6595200.0],["2019-02-14",39.2409,39.5814,38.9336,39.299,7871800.0],["2019-02-15",39.4734,40.0382,39.4485,39.9966,10522200.0],["2019-02-19",39.5814,40.1295,39.407,39.9468,7861200.0],["2019-02-20",39.7724,40.0299,39.5648,39.8555,10711200.0],["2019-02-21",39.789,40.2458,39.7641,40.2042,6209200.0],["2019-02-22",39.3987,39.7973,39.299,39.6312,12798800.0],["2019-02-25",39.6395,39.6976,39.0914,39.2077,10070500.0],["2019-02-26",39.2575,39.5149,39.191,39.3904,7475300.0],["2019-02-27",39.3322,39.3488,39.0332,39.1412,8153400.0],["2019-02-28",39.108,39.3322,39.0,39.1661,8498500.0],["2019-03-01",39.191,39.3156,39.0582,39.2243,8114500.0],["2019-03-04",39.3239,39.4153,38.6429,39.025,9588000.0],["2019-03-05",39.0499,39.1578,38.8339,38.9751,8406500.0],["2019-03-06",38.917,39.1412,38.8921,39.0083,5660900.0],["2019-03-07",39.0,39.2243,38.8256,38.8755,8070100.0],["2019-03-08",38.6097,38.9502,38.51,38.6845,6699800.0],["2019-03-11",38.7094,39.1661,38.6346,39.1329,6326200.0],["2019-03-12",39.1495,39.3904,38.8505,38.9917,5856600.0],["2019-03-13",39.1329,39.4485,39.0997,39.2658,6289700.0],["2019-03-14",39.3156,39.407,39.1329,39.3239,5617300.0],["2019-03-15",39.3904,39.8305,39.3488,39.6976,9676900.0],["2019-03-18",39.7143,39.9385,39.6727,39.897,5817900.0],["2019-03-19",40.0216,40.279,39.9219,40.0631,6252400.0],["2019-03-20",40.0465,40.3205,39.789,40.0132,6560100.0],["2019-03-21",39.8887,40.686,39.6229,40.5946,6773900.0],["2019-03-22",40.5198,40.9683,40.5198,40.8022,6978800.0],["2019-03-25",40.7358,41.1012,40.7275,41.0347,5390300.0],["2019-03-26",41.1593,41.5663,41.0514,41.3503,7059300.0],["2019-03-27",41.2756,41.5081,40.96,41.2175,7400100.0],["2019-03-28",40.9587,41.4596,40.9169,41.2008,6416900.0],["2019-03-29",41.326,41.71,41.2592,41.6766,6701200.0],["2019-04-01",41.7267,41.7434,41.351,41.4846,6196000.0],["2019-04-02",41.4345,41.493,41.2926,41.4429,5159500.0],["2019-04-03",41.3093,41.7601,41.1841,41.518,6810400.0],["2019-04-04",41.4512,41.6182,41.3677,41.4512,5477200.0],["2019-04-05",41.4596,41.5681,41.3093,41.4763,6246000.0],["2019-04-08",41.3844,41.4679,41.2842,41.4178,6456400.0],["2019-04-09",41.2926,41.5097,41.2425,41.4429,5037500.0],["2019-04-10",41.5514,41.6766,41.3677,41.493,4539800.0],["2019-04-11",41.6098,41.6766,41.2759,41.4679,4670500.0],["2019-04-12",41.5013,41.6182,41.4011,41.5681,5016600.0],["2019-04-15",41.6683,42.0774,41.6432,41.9772,7869000.0],["2019-04-16",42.044,42.1776,41.8102,41.8436,5150800.0],["2019-04-17",42.069,42.069,41.6098,41.9354,4698100.0],["2019-04-18",42.211,42.211,41.7434,41.8186,6407700.0],["2019-04-22",41.852,41.9688,41.7017,41.8937,5647100.0],["2019-04-23",41.8854,42.2777,41.8854,42.044,6446500.0],["2019-04-24",42.044,42.3278,41.9855,42.0607,4876900.0],["2019-04-25",41.6766,41.9271,41.5514,41.7518,4503100.0],["2019-04-26",41.852,42.0022,41.6683,41.9855,4334400.0],["2019-04-29",41.6766,42.2026,41.6766,42.1859,4852200.0],["2019-04-30",42.211,42.4698,42.069,42.4531,8481300.0],["2019-05-01",43.4132,43.889,42.7035,43.1126,13043600.0],["2019-05-02",42.9957,43.3046,42.5616,42.979,9729600.0],["2019-05-03",43.1126,43.2462,42.9456,43.2128,4419100.0],["2019-05-06",42.9707,43.1377,42.7035,43.0792,5224200.0],["2019-05-07",42.8621,42.954,42.2109,42.5866,9827000.0],["2019-05-08",42.4614,42.8454,42.261,42.5866,6280500.0],["2019-05-09",42.4698,43.0291,42.4364,42.8705,6125100.0],["2019-05-10",42.5866,43.338,42.3863,43.3046,5778400.0],["2019-05-13",42.8371,43.1293,42.6701,42.7369,5682800.0],["2019-05-14",42.8288,43.4382,42.7453,43.0959,6729900.0],["2019-05-15",43.0124,43.4716,42.8455,43.2712,4342400.0],["2019-05-16",43.4132,44.2313,43.3046,44.0811,8781200.0],["2019-05-17",43.8974,44.0977,43.505,43.6052,6956300.0],["2019-05-20",43.5384,43.9057,43.4466,43.6553,6517300.0],["2019-05-21",43.7221,43.8056,43.505,43.5635,6732200.0],["2019-05-22",43.5634,43.6803,43.2295,43.4883,6396900.0],["2019-05-23",43.2796,43.7054,43.0375,43.4466,6261700.0],["2019-05-24",43.5968,43.7304,43.48,43.5217,4241000.0],["2019-05-28",43.5384,43.5885,42.4865,42.5533,13265400.0],["2019-05-29",42.5533,42.8288,42.2026,42.7119,7530400.0],["2019-05-30",42.8204,43.0375,42.5783,42.787,5699600.0],["2019-05-31",42.6534,42.6534,42.2026,42.4531,7100000.0],["2019-06-03",42.5616,43.1377,42.5449,43.0458,6747300.0],["2019-06-04",43.2211,43.5467,43.0709,43.53,7167400.0],["2019-06-05",43.6219,44.3232,43.505,44.1979,6665000.0],["2019-06-06",44.2647,44.7156,44.0894,44.6321,5647900.0],["2019-06-07",44.8575,45.3333,44.7072,45.0996,6644300.0],["2019-06-10",45.0411,45.3333,44.8742,45.2415,5387800.0],["2019-06-11",45.4001,45.4419,44.9159,45.0746,6519000.0],["2019-06-12",45.3835,45.6924,45.1163,45.5421,5083800.0],["2019-06-13",45.517,45.7258,45.2081,45.6256,4758300.0],["2019-06-14",45.684,46.1014,45.5755,45.9595,4724800.0],["2019-06-17",45.9178,45.9679,45.4669,45.709,5031100.0],["2019-06-18",46.3352,46.3352,45.4836,45.5504,5730900.0],["2019-06-19",45.5254,46.043,45.1664,45.9679,7161500.0],["2019-06-20",46.3352,46.4604,45.9261,46.3018,6958200.0],["2019-06-21",46.2935,46.5105,45.9261,46.1265,11755900.0],["2019-06-24",46.2183,46.3352,45.9762,46.1933,4981400.0],["2019-06-25",46.1599,46.4521,46.1515,46.3185,7037400.0],["2019-06-26",45.9428,46.1265,45.2415,45.4669,7190700.0],["2019-06-27",45.5173,45.5928,45.3075,45.3998,4210900.0],["2019-06-28",45.4418,45.4669,45.0307,45.2153,8614400.0],["2019-07-01",45.6095,45.9535,45.3243,45.8948,7216000.0],["2019-07-02",45.987,46.1464,45.7605,46.0961,3747500.0],["2019-07-03",46.4149,46.8511,46.2219,46.8175,3816200.0],["2019-07-05",46.482,46.5743,46.0709,46.5575,3424700.0],["2019-07-08",46.5575,46.7756,46.2387,46.5071,3959200.0],["2019-07-09",46.3897,46.5239,46.1968,46.4568,3766100.0],["2019-07-10",46.6078,46.6833,46.3394,46.5826,5311900.0],["2019-07-11",46.8091,46.8343,45.6431,45.8277,6153600.0],["2019-07-12",45.9619,46.1129,45.6599,45.7522,4587800.0],["2019-07-15",45.7857,46.0374,45.6431,45.8864,4211300.0],["2019-07-16",45.7186,46.0877,45.4502,45.9451,6540500.0],["2019-07-17",45.9451,46.138,45.8193,46.0458,5049100.0],["2019-07-18",46.029,46.4233,45.7941,46.331,5381700.0],["2019-07-19",46.5575,46.5575,46.0206,46.0458,5435700.0],["2019-07-22",46.1045,46.1213,45.5844,45.836,4058500.0],["2019-07-23",46.0625,46.2555,45.6431,45.9619,5557600.0],["2019-07-24",45.8696,46.0458,45.2908,45.6515,5555900.0],["2019-07-25",45.3579,45.836,45.2572,45.6431,3516800.0],["2019-07-26",45.6934,46.0625,45.5592,45.9787,3706200.0],["2019-07-29",45.9451,46.3478,45.9367,46.0206,4868500.0],["2019-07-30",46.1129,46.3645,45.9115,45.9787,5496300.0],["2019-07-31",46.138,46.3478,44.3093,44.8713,10559900.0],["2019-08-01",44.7874,46.0877,44.7874,44.9888,9150200.0],["2019-08-02",44.8462,45.3495,44.7287,45.0978,6627900.0],["2019-08-05",44.9552,45.2404,43.5879,43.806,9489000.0],["2019-08-06",43.8731,44.4435,43.5543,44.3177,7854000.0],["2019-08-07",44.1751,44.9804,43.613,44.8126,6947000.0],["2019-08-08",45.3831,46.18,44.9552,46.0961,7489800.0],["2019-08-09",46.1548,46.3813,45.5844,45.878,5750900.0],["2019-08-12",45.7186,45.9115,45.3747,45.5089,5519900.0],["2019-08-13",45.5005,46.1297,45.4082,45.7773,8147600.0],["2019-08-14",45.5844,45.6851,44.5442,44.6281,8391200.0],["2019-08-15",44.8126,45.3075,44.5777,45.1146,5258700.0],["2019-08-16",45.3411,45.8612,45.2069,45.7522,5310300.0],["2019-08-19",45.9199,46.0458,45.6347,45.7689,4950000.0],["2019-08-20",45.5257,45.7186,45.2488,45.2908,4034600.0],["2019-08-21",45.6599,45.6599,45.3076,45.5508,3181100.0],["2019-08-22",45.6599,45.8193,45.3663,45.727,3945600.0],["2019-08-23",45.6683,45.987,44.7371,44.9888,5542600.0],["2019-08-26",45.1733,45.7018,45.0895,45.6851,4575300.0],["2019-08-27",45.7186,45.9451,45.576,45.6515,4612200.0],["2019-08-28",45.7018,46.0625,45.5592,46.0374,4977500.0],["2019-08-29",46.138,46.4652,45.727,46.3729,4074500.0],["2019-08-30",46.6414,46.6665,46.1884,46.3226,4465800.0],["2019-09-03",46.0625,46.7336,45.9703,46.6749,3483200.0],["2019-09-04",46.8343,47.1698,46.4988,47.1447,5318100.0],["2019-09-05",47.3125,47.4718,47.0272,47.0944,5001300.0],["2019-09-06",47.2789,47.5809,47.044,47.5054,4940000.0],["2019-09-09",47.5725,47.5725,47.1531,47.3796,5781700.0],["2019-09-10",46.9937,47.2118,45.2321,45.576,8968600.0],["2019-09-11",45.5592,45.9451,45.3327,45.727,5544900.0],["2019-09-12",45.987,46.6246,45.8696,45.9787,5549700.0],["2019-09-13",45.685,45.9367,45.123,45.3663,6183400.0],["2019-09-16",45.2069,45.5424,45.0056,45.3411,3531200.0],["2019-09-17",44.9972,46.2723,44.9384,45.8864,6701900.0],["2019-09-18",45.8864,45.9367,45.2656,45.9032,7898900.0],["2019-09-19",46.029,46.5994,45.8025,46.1716,4922600.0],["2019-09-20",46.1548,46.289,45.8025,45.8444,11308800.0],["2019-09-23",45.7689,46.2135,45.6012,45.8109,4831700.0],["2019-09-24",46.1381,46.6414,45.9116,46.18,6345500.0],["2019-09-25",46.2219,46.482,46.0709,46.2974,4330900.0],["2019-09-26",46.5575,46.8091,46.3561,46.7169,4281000.0],["2019-09-27",46.7548,46.8981,46.4007,46.7042,6598400.0],["2019-09-30",46.6958,47.0668,46.5862,46.6452,4408100.0],["2019-10-01",46.6536,46.8644,46.0465,46.0718,5420500.0],["2019-10-02",45.9706,46.055,45.3467,45.5153,6507000.0],["2019-10-03",45.7261,46.2152,45.2624,45.9706,5163300.0],["2019-10-04",46.1899,47.2692,46.1393,47.2017,5952400.0],["2019-10-07",46.9487,47.0584,46.3585,46.4344,6075400.0],["2019-10-08",46.3079,46.544,45.9791,46.0044,5168200.0],["2019-10-09",46.4091,46.485,45.8863,46.3332,3460100.0],["2019-10-10",46.232,46.9993,46.1814,46.7211,4393900.0],["2019-10-11",46.9403,46.9572,46.2067,46.2236,4810000.0],["2019-10-14",46.1309,46.5103,45.6924,45.7177,4574400.0],["2019-10-15",45.8863,46.0297,45.5406,45.5659,3825900.0],["2019-10-16",45.5406,45.8695,45.3382,45.7598,4969300.0],["2019-10-17",46.1899,46.2573,45.9032,46.0634,4719700.0],["2019-10-18",46.1814,46.2657,45.92,45.9369,5027500.0],["2019-10-21",46.1983,46.2236,45.1275,45.1696,5798600.0],["2019-10-22",45.119,45.4057,44.1746,44.4445,7910400.0],["2019-10-23",44.3264,44.6468,44.2674,44.3939,6597500.0],["2019-10-24",44.4951,44.7396,43.9217,44.7227,5610300.0],["2019-10-25",44.7649,44.7902,44.1409,44.4951,5964300.0],["2019-10-28",44.3939,44.7227,44.0482,44.1915,7759700.0],["2019-10-29",44.318,44.7986,44.0819,44.5457,8126700.0],["2019-10-30",43.6519,44.6215,43.2218,43.8711,17324100.0],["2019-10-31",44.0482,44.5709,43.8374,44.2252,5774700.0],["2019-11-01",44.4107,44.5457,43.8037,43.8711,4841900.0],["2019-11-04",43.9217,44.0313,43.4242,43.6266,6019200.0],["2019-11-05",43.7362,43.7952,43.3568,43.5929,5747600.0],["2019-11-06",43.753,44.3096,43.6519,44.0313,5478400.0],["2019-11-07",43.9891,44.0819,43.5085,43.6266,6795600.0],["2019-11-08",43.694,43.8121,43.4326,43.6181,3521300.0],["2019-11-11",43.5338,43.8374,43.5338,43.6772,3506400.0],["2019-11-12",43.888,43.9807,43.7109,43.9048,3544000.0],["2019-11-13",43.9133,44.5456,43.7109,44.436,5811800.0],["2019-11-14",44.4698,44.63,44.2843,44.6047,5393300.0],["2019-11-15",44.7396,44.7733,44.1662,44.5372,5060000.0],["2019-11-18",44.377,45.0347,44.377,44.7564,5052600.0],["2019-11-19",44.7143,44.8745,44.3264,44.4445,4760600.0],["2019-11-20",44.4107,44.5119,43.9807,44.1915,4382000.0],["2019-11-21",44.065,44.1325,43.8036,43.9048,3848400.0],["2019-11-22",44.1072,44.1241,43.3652,43.6772,3863500.0],["2019-11-25",43.7193,43.9132,43.5928,43.8795,5633900.0],["2019-11-26",43.9301,44.3939,43.8037,44.3686,7632300.0],["2019-11-27",44.4613,44.7227,44.2168,44.4613,5210900.0],["2019-11-29",44.7733,44.7733,44.0397,44.3011,4424700.0],["2019-12-02",44.1831,44.5625,43.947,44.5541,6162000.0],["2019-12-03",44.7143,44.8155,44.2505,44.7986,8440100.0],["2019-12-04",44.5878,45.0684,44.4951,44.9757,5537500.0],["2019-12-05",45.0263,45.4226,44.8661,45.372,5356100.0],["2019-12-06",45.4479,45.6334,45.2792,45.3973,5047200.0],["2019-12-09",45.4057,45.7936,45.4057,45.6755,5842800.0],["2019-12-10",45.802,45.92,45.549,45.5828,4258100.0],["2019-12-11",45.7177,45.7683,45.3635,45.4732,5247300.0],["2019-12-12",45.3888,45.4394,44.4698,44.6721,8056300.0],["2019-12-13",44.5709,45.119,44.3264,44.8914,6456200.0],["2019-12-16",45.0937,45.3214,44.9841,45.2877,6690600.0],["2019-12-17",45.2455,45.6502,45.1443,45.6081,7114600.0],["2019-12-18",45.8695,46.2152,45.8695,45.9791,6938900.0],["2019-12-19",46.1814,46.6199,46.0044,46.5019,6582700.0],["2019-12-20",46.4681,46.8223,46.3754,46.7126,12464400.0],["2019-12-23",46.7717,46.7801,46.0718,46.1477,7173500.0],["2019-12-24",46.3248,46.5272,46.1562,46.3669,1833800.0],["2019-12-26",46.3501,46.4344,46.1393,46.2489,3565400.0],["2019-12-27",46.3164,46.6536,46.2067,46.6115,4229300.0],["2019-12-30",46.5479,46.675,46.2512,46.6157,3104000.0],["2019-12-31",46.6581,46.7344,46.4123,46.6835,5039500.0],["2020-01-02",46.6666,46.9123,45.8614,46.0478,7272900.0],["2020-01-03",45.7681,46.2512,45.7342,45.9716,6791700.0],["2020-01-06",46.0987,46.175,45.641,45.8953,5906400.0],["2020-01-07",45.8105,45.8359,45.4037,45.7003,6716300.0],["2020-01-08",45.7936,46.1241,45.6919,45.8105,5435400.0],["2020-01-09",45.8444,46.0902,45.7088,45.9292,5653900.0],["2020-01-10",46.1665,46.175,45.8868,45.98,4639000.0],["2020-01-13",46.0733,46.2852,46.0394,46.2682,7528600.0],["2020-01-14",46.3021,46.336,45.802,45.9292,5984200.0],["2020-01-15",46.2173,46.5987,46.0309,46.3953,5681700.0],["2020-01-16",46.4716,46.9039,46.4377,46.7767,5481700.0],["2020-01-17",46.7343,46.9378,46.6326,46.7513,9336300.0],["2020-01-21",46.5818,47.3277,46.4801,47.0734,9152600.0],["2020-01-22",47.2429,47.4124,46.9886,47.0141,4505300.0],["2020-01-23",46.9123,47.1666,46.7005,46.9886,6536600.0],["2020-01-24",47.0649,47.2429,46.497,46.692,5916400.0],["2020-01-27",46.5055,46.7428,46.2682,46.353,5602900.0],["2020-01-28",46.2428,46.7259,46.2428,46.4886,7426100.0],["2020-01-29",46.514,46.6157,46.1919,46.2428,5570500.0],["2020-01-30",47.4802,49.9466,47.3446,49.8364,18286100.0],["2020-01-31",49.5567,50.3704,48.4464,48.6329,14070000.0],["2020-02-03",48.9804,49.0228,48.421,48.777,7686400.0],["2020-02-04",49.0821,49.1584,48.582,48.6753,7231700.0],["2020-02-05",48.955,49.3109,48.7515,49.0906,7629300.0],["2020-02-06",48.76,49.5991,48.7346,49.5144,5181000.0],["2020-02-07",49.5652,50.1924,49.472,49.7178,5942000.0],["2020-02-10",49.5567,50.0992,49.4974,49.9805,5561900.0],["2020-02-11",50.0229,50.1415,49.7686,49.8957,4446600.0],["2020-02-12",50.0737,50.4551,49.4211,49.9636,7041400.0],["2020-02-13",49.9466,50.0568,49.6245,50.0314,5872000.0],["2020-02-14",50.15,50.6247,49.8788,50.5823,4959000.0],["2020-02-18",49.972,50.7603,49.9551,50.5653,6972600.0],["2020-02-19",50.7264,50.8196,50.2093,50.2602,5448300.0],["2020-02-20",49.9466,50.2941,49.6076,50.0398,5008600.0],["2020-02-21",49.8788,50.1754,49.7093,49.794,5709000.0],["2020-02-24",49.3194,49.7686,48.8278,48.938,6232200.0],["2020-02-25",48.9211,49.3872,48.2006,48.3278,7636500.0],["2020-02-26",48.582,49.1584,48.1413,48.1922,9745500.0],["2020-02-27",47.9209,48.4973,46.1241,46.158,14101000.0],["2020-02-28",45.0647,45.1918,43.7001,44.7511,14447200.0],["2020-03-02",44.607,47.1497,44.4883,47.1242,12252600.0],["2020-03-03",46.9717,48.2261,46.0987,46.4377,13008200.0],["2020-03-04",47.1412,49.2686,47.031,49.1668,12787200.0],["2020-03-05",48.1583,48.5651,47.5311,48.1922,10517000.0],["2020-03-06",46.1665,47.4463,46.0139,47.1751,9781200.0],["2020-03-09",44.5392,46.497,44.1324,45.7173,15615200.0],["2020-03-10",46.6072,47.031,44.3527,46.5394,16742300.0],["2020-03-11",45.2681,45.5054,43.573,44.3612,14984300.0],["2020-03-12",41.7253,42.8186,39.4708,40.2675,15533000.0],["2020-03-13",42.0728,43.1746,40.0132,43.1577,15074300.0],["2020-03-16",39.3352,40.1658,37.9198,38.2249,12679500.0],["2020-03-17",38.8606,42.1406,37.9113,41.3778,15149300.0],["2020-03-18",38.4537,40.7845,36.606,39.4538,15316300.0],["2020-03-19",39.759,40.081,36.606,38.5385,15194400.0],["2020-03-20",39.0385,39.1657,36.3179,36.7162,16245900.0],["2020-03-23",36.7162,38.1571,34.9109,35.5381,13466900.0],["2020-03-24",37.3604,40.0556,36.4026,39.5471,12476200.0],["2020-03-25",39.3776,40.4794,38.8266,39.0809,12419800.0],["2020-03-26",39.0809,41.7338,38.9877,41.4456,11595300.0],["2020-03-27",40.1912,41.7592,39.9369,40.5896,8254400.0],["2020-03-30",41.617,43.8338,41.1054,43.5951,8356600.0],["2020-03-31",43.8338,43.8509,42.5719,42.6998,9248700.0],["2020-04-01",41.2503,42.5464,40.9263,41.5061,9069100.0],["2020-04-02",41.1395,43.2114,40.969,42.9556,6818100.0],["2020-04-03",42.9386,43.6036,42.4867,43.3052,7788500.0],["2020-04-06",45.0957,45.0957,43.9276,44.3625,9426700.0],["2020-04-07",45.1298,45.4027,43.8253,44.1664,9592400.0],["2020-04-08",44.3539,44.533,43.6207,44.1578,5820700.0],["2020-04-09",44.1578,45.7011,44.0811,44.6268,7990000.0],["2020-04-13",44.6609,44.7802,43.8082,44.3539,5398700.0],["2020-04-14",45.2407,46.5622,44.874,46.477,6905100.0],["2020-04-15",45.9313,46.0166,45.5306,45.7949,7335700.0],["2020-04-16",45.9313,46.3662,45.4453,45.5562,7143600.0],["2020-04-17",46.1615,46.4685,45.0019,45.5988,10669600.0],["2020-04-20",45.2577,46.4258,45.0787,45.6073,7040800.0],["2020-04-21",44.7888,45.1725,43.4843,43.5525,8171000.0],["2020-04-22",44.0555,44.857,43.6889,44.5245,5691200.0],["2020-04-23",44.2431,44.857,43.6292,43.7656,9781200.0],["2020-04-24",43.8509,44.0214,43.4416,43.8338,6263000.0],["2020-04-27",44.0726,44.1749,43.4672,43.8935,8014600.0],["2020-04-28",44.388,44.6268,43.3649,43.6292,8869100.0],["2020-04-29",44.0214,44.0385,42.6146,43.5269,9774300.0],["2020-04-30",43.0835,43.9958,42.4099,43.8594,13343100.0],["2020-05-01",43.6036,44.0811,43.0068,43.2285,7063000.0],["2020-05-04",43.2796,43.2881,42.4014,42.6828,6857100.0],["2020-05-05",42.8107,43.3819,42.5805,42.9045,5221300.0],["2020-05-06",43.2796,43.4757,42.7083,42.751,6255700.0],["2020-05-07",43.1602,43.1858,42.5805,42.768,5993500.0],["2020-05-08",43.4587,43.5695,43.0324,43.399,5846500.0],["2020-05-11",43.1347,44.0555,43.1347,43.3052,5329700.0],["2020-05-12",43.3649,43.6718,42.9727,42.9727,4474500.0],["2020-05-13",43.1006,43.1432,41.9666,42.2565,4569600.0],["2020-05-14",42.427,42.4696,41.5829,42.2223,5148800.0],["2020-05-15",42.2053,42.8789,42.0007,42.5975,6039000.0],["2020-05-18",43.2626,43.8594,42.3843,43.4587,8508100.0],["2020-05-19",43.4842,43.7315,42.5037,42.5378,5640000.0],["2020-05-20",42.6657,42.8959,42.3332,42.4185,6851900.0],["2020-05-21",42.2991,42.5549,41.8728,42.0177,5844400.0],["2020-05-22",41.8046,42.4185,41.7619,42.3758,4240900.0],["2020-05-26",42.768,43.0409,42.103,42.282,7378200.0],["2020-05-27",42.4355,43.0238,42.1286,42.93,9120000.0],["2020-05-28",43.3393,43.9276,42.8533,43.8338,6826800.0],["2020-05-29",43.9788,44.5927,43.399,44.4392,8322200.0],["2020-06-01",44.3625,44.8826,44.1919,44.55,4428400.0],["2020-06-02",44.4648,44.6523,44.0129,44.5245,7972500.0],["2020-06-03",44.7717,44.8058,44.2942,44.4136,4967000.0],["2020-06-04",44.3113,44.8485,43.6889,43.7315,7552000.0],["2020-06-05",43.9873,44.874,43.74,44.7888,15525900.0],["2020-06-08",44.6523,45.7437,44.4818,45.7096,9139100.0],["2020-06-09",45.6329,45.6585,44.8911,45.1469,5131300.0],["2020-06-10",45.1725,45.6499,44.9252,45.2833,6183100.0],["2020-06-11",44.857,44.9849,43.0494,43.0835,8679600.0],["2020-06-12",43.9106,44.0214,42.8448,43.254,6011100.0],["2020-06-15",43.2796,43.7145,42.6487,43.6718,5158400.0],["2020-06-16",44.9252,45.036,44.0555,44.8314,8363100.0],["2020-06-17",44.712,45.4282,44.6779,44.9422,5308000.0],["2020-06-18",44.6523,45.3174,44.6523,45.2662,6471000.0],["2020-06-19",45.7864,45.8546,44.6779,44.8144,9001400.0],["2020-06-22",44.5927,44.857,44.2602,44.6353,3625700.0],["2020-06-23",44.8485,44.8485,44.1919,44.2687,3716700.0],["2020-06-24",44.0043,44.0043,42.8874,43.1773,6112800.0],["2020-06-25",43.1261,43.4501,42.6913,43.3393,4960200.0],["2020-06-26",43.237,43.6207,42.5634,42.6998,10389700.0],["2020-06-29",43.2529,43.493,42.8756,43.373,4445800.0],["2020-06-30",43.4759,43.9303,43.3387,43.8446,6149500.0],["2020-07-01",43.7846,44.0161,43.6388,43.8017,5087500.0],["2020-07-02",43.8789,44.6335,43.8789,44.1533,5529400.0],["2020-07-06",44.3505,44.6592,43.9046,44.2648,4346600.0],["2020-07-07",44.0418,44.3677,43.9818,44.1619,4954600.0],["2020-07-08",44.0504,44.1533,43.6474,43.9389,3881100.0],["2020-07-09",43.8446,43.9046,42.8756,43.0986,5077000.0],["2020-07-10",43.3901,44.179,43.1414,44.1104,5196000.0],["2020-07-13",44.5649,44.7621,44.1705,44.2905,5932800.0],["2020-07-14",43.9904,45.4739,43.9904,45.3195,6908200.0],["2020-07-15",45.7483,45.9112,44.8993,45.0794,9312400.0],["2020-07-16",45.0794,45.8255,45.028,45.4825,5336400.0],["2020-07-17",45.8169,46.5972,45.5682,46.3657,5672100.0],["2020-07-20",46.3057,46.3657,45.6711,45.8083,5034600.0],["2020-07-21",45.834,46.9917,45.8255,46.34,5546400.0],["2020-07-22",46.3914,46.8631,46.1513,46.7773,4853300.0],["2020-07-23",47.1117,47.3175,46.7945,47.0603,5232600.0],["2020-07-24",47.4633,47.7034,46.7687,47.0517,5456900.0],["2020-07-27",47.0346,47.7034,46.7773,47.6605,5039200.0],["2020-07-28",47.6348,48.0207,47.5576,47.772,6363900.0],["2020-07-29",49.1012,49.4785,47.9521,48.6981,9324200.0],["2020-07-30",48.1493,48.3465,47.7634,47.8235,7897200.0],["2020-07-31",47.4976,47.7463,46.7944,47.5834,7444400.0],["2020-08-03",47.6777,47.9864,47.4719,47.5834,4318500.0],["2020-08-04",47.4462,47.8835,47.1375,47.6605,4717000.0],["2020-08-05",47.4805,47.7549,47.2489,47.2918,4589200.0],["2020-08-06",46.6487,47.6177,46.6487,47.5834,6048000.0],["2020-08-07",47.5576,47.7549,47.4033,47.6777,5190300.0],["2020-08-10",47.5491,47.7634,47.3518,47.5834,4450700.0],["2020-08-11",47.7634,47.9264,47.2146,47.3347,4752100.0],["2020-08-12",47.206,48.3723,47.1889,48.0464,6796800.0],["2020-08-13",48.1836,48.3208,47.9006,48.0293,3731000.0],["2020-08-14",48.0979,48.3808,47.9092,48.1236,3934100.0],["2020-08-17",48.0121,48.6124,47.9006,48.4666,4856700.0],["2020-08-18",48.518,49.1698,48.3894,49.1097,7077300.0],["2020-08-19",49.024,49.1612,48.5867,48.6724,7431900.0],["2020-08-20",48.3637,49.1097,48.2351,49.084,5137000.0],["2020-08-21",48.9039,49.5042,48.9039,49.2812,6411200.0],["2020-08-24",49.2555,49.7357,49.2126,49.7186,4441100.0],["2020-08-25",49.7443,49.9415,49.4184,49.6414,4781600.0],["2020-08-26",49.6071,50.0787,49.3413,50.0444,4798100.0],["2020-08-27",50.2845,50.4817,49.7872,49.8472,4473100.0],["2020-08-28",49.7357,50.0444,49.3155,50.0015,3865000.0],["2020-08-31",49.9072,50.4217,49.7614,50.0959,6261900.0],["2020-09-01",50.0787,50.1044,49.3841,49.9072,5355800.0],["2020-09-02",49.8815,50.8076,49.7443,50.6018,5295900.0],["2020-09-03",50.619,51.2106,49.2384,49.5899,9118600.0],["2020-09-04",50.0358,50.0358,48.9468,49.6328,8867400.0],["2020-09-08",49.1869,49.6328,48.1236,48.3551,8459500.0],["2020-09-09",48.621,49.7357,48.4752,49.307,7100000.0],["2020-09-10",49.0926,49.71,48.7667,48.9639,6721200.0],["2020-09-11",49.1355,49.5128,48.801,49.3498,6351300.0],["2020-09-14",49.4699,50.0101,49.2469,49.7443,4612000.0],["2020-09-15",49.9501,50.0101,49.6671,49.8129,5236300.0],["2020-09-16",49.9501,50.3103,49.65,49.71,5677000.0],["2020-09-17",49.2555,49.4442,48.5866,49.0583,8430800.0],["2020-09-18",49.0754,49.2812,48.1322,48.4666,10463100.0],["2020-09-21",48.055,48.1493,47.369,47.8921,6384600.0],["2020-09-22",47.832,48.2779,47.6262,47.8578,8876900.0],["2020-09-23",47.6691,48.1836,46.9316,47.0088,7038300.0],["2020-09-24",47.0174,47.9607,46.7173,47.6863,6233800.0],["2020-09-25",47.2146,48.2265,47.1375,48.1579,4743000.0],["2020-09-28",48.8439,49.1955,48.4494,48.8868,5477400.0],["2020-09-29",49.2101,49.2274,48.5462,48.7014,6352500.0],["2020-09-30",48.7963,49.7792,48.6497,49.5378,6130700.0],["2020-10-01",49.693,49.9776,49.2877,49.9344,5875300.0],["2020-10-02",49.5292,49.8223,48.779,49.0291,6198500.0],["2020-10-05",49.1067,49.2705,48.8911,49.2188,5144800.0],["2020-10-06",49.2101,49.3222,48.2185,48.3651,5015300.0],["2020-10-07",48.4168,48.6497,48.003,48.4513,4770100.0],["2020-10-08",48.7014,48.9342,48.4858,48.7186,4483100.0],["2020-10-09",49.0808,49.5637,48.8738,49.4085,4513600.0],["2020-10-12",49.693,50.9347,49.6844,50.5725,8333900.0],["2020-10-13",50.8053,50.8916,50.469,50.7881,5345400.0],["2020-10-14",50.5811,50.9692,50.1069,50.5208,5130800.0],["2020-10-15",49.8396,50.4346,49.693,50.3052,5815000.0],["2020-10-16",50.5122,50.6156,49.8655,49.9862,5871800.0],["2020-10-19",49.9948,50.2794,49.1756,49.2964,3940700.0],["2020-10-20",49.6068,49.6758,48.9773,49.1325,4131700.0],["2020-10-21",48.8566,49.3653,48.8394,48.9946,4116900.0],["2020-10-22",49.0032,49.0722,48.4944,48.9946,3528800.0],["2020-10-23",49.374,49.4084,48.6928,48.8135,3942500.0],["2020-10-26",48.4255,48.4341,47.2441,47.6235,6983400.0],["2020-10-27",47.5373,48.0806,47.3649,47.4338,4402900.0],["2020-10-28",46.8044,47.0717,45.7697,45.83,6289000.0],["2020-10-29",45.8214,46.3732,45.2781,45.8645,5951900.0],["2020-10-30",45.7265,46.1404,45.3213,45.8041,6574100.0],["2020-11-02",46.5112,47.0803,46.218,46.8561,6042900.0],["2020-11-03",46.5888,47.8477,46.5629,46.9251,7200700.0],["2020-11-04",47.9512,48.1237,47.1407,47.3735,8391700.0],["2020-11-05",47.9081,48.3823,47.7529,47.9771,5744700.0],["2020-11-06",48.1668,48.6152,47.9598,48.1495,4527800.0],["2020-11-09",49.7965,50.219,48.184,48.2185,8273800.0],["2020-11-10",47.7874,49.4602,47.477,49.2274,7449200.0],["2020-11-11",49.3222,50.0983,49.1843,49.7879,5867500.0],["2020-11-12",49.8396,49.8396,49.1498,49.555,3890800.0],["2020-11-13",49.5982,50.1241,49.4429,50.0638,4703700.0],["2020-11-16",50.2707,50.6156,49.9862,50.5984,5018600.0],["2020-11-17",50.2362,50.8312,50.1759,50.4777,4674100.0],["2020-11-18",50.6415,50.9002,49.7965,49.8051,4978800.0],["2020-11-19",49.5982,49.7103,49.0894,49.6671,6273800.0],["2020-11-20",49.5119,49.8223,49.1239,49.2705,4884300.0],["2020-11-23",49.236,49.5895,49.0377,49.4516,4934700.0],["2020-11-24",49.5895,50.0379,49.4602,49.8568,9101200.0],["2020-11-25",50.0121,50.0897,49.5637,49.5723,4232600.0],["2020-11-27",49.693,49.8568,49.4085,49.5464,2644200.0],["2020-11-30",49.3654,49.5895,49.0549,49.5378,7659600.0],["2020-12-01",49.831,50.607,49.5723,50.4087,7386200.0],["2020-12-02",50.3052,50.6588,49.8568,50.1328,5054900.0],["2020-12-03",50.2362,50.6846,50.2104,50.4949,7775400.0],["2020-12-04",50.6415,50.9778,50.5553,50.9002,5384900.0],["2020-12-07",50.8054,50.8657,50.1242,50.3656,4834700.0],["2020-12-08",50.2362,50.5294,50.0379,50.2621,5313200.0],["2020-12-09",50.1673,50.2276,49.5119,49.7706,8669600.0],["2020-12-10",50.0207,50.081,49.2187,49.305,8654300.0],["2020-12-11",48.9946,49.6844,48.8738,49.4947,4992600.0],["2020-12-14",49.4688,49.9603,49.374,49.3998,5204400.0],["2020-12-15",49.443,49.7103,49.305,49.5378,5465400.0],["2020-12-16",49.5464,49.8396,49.2274,49.3222,5727100.0],["2020-12-17",49.3567,50.0983,49.236,49.9517,7811300.0],["2020-12-18",50.1155,50.3656,49.8741,50.288,10574800.0],["2020-12-21",49.4257,49.8568,49.1929,49.7361,5987400.0],["2020-12-22",49.5464,49.7102,49.1239,49.2877,4886600.0],["2020-12-23",49.5982,49.7792,49.4343,49.4516,4273400.0],["2020-12-24",49.5119,49.9,49.4257,49.8827,2347800.0],["2020-12-28",50.1414,50.5122,49.9603,50.2449,3496500.0],["2020-12-29",50.4691,50.8398,50.2794,50.4001,4479300.0],["2020-12-30",50.3437,50.6038,50.205,50.283,4490400.0],["2020-12-31",50.3697,50.7425,49.9449,50.6905,5321600.0],["2021-01-04",50.7078,52.0169,49.7022,50.2137,9187200.0],["2021-01-05",50.1877,50.3871,49.6935,50.2657,5421900.0],["2021-01-06",50.2744,50.5691,49.9883,50.1703,7663200.0],["2021-01-07",50.0403,50.5865,49.7195,50.075,8589100.0],["2021-01-08",49.7369,50.5171,49.7022,50.4478,6642700.0],["2021-01-11",50.4218,50.4738,49.4681,49.4941,6761500.0],["2021-01-12",49.7195,49.8756,49.208,49.6935,7450900.0],["2021-01-13",49.4941,50.049,49.4334,49.7369,7276500.0],["2021-01-14",49.7802,50.0316,49.4074,49.6848,7325200.0],["2021-01-15",49.6155,49.8496,49.1473,49.6068,7410400.0],["2021-01-19",49.8409,50.0229,49.4334,49.5375,6672100.0],["2021-01-20",49.5375,49.7109,49.0866,49.5028,5179100.0],["2021-01-21",49.3467,49.4161,48.5058,48.6532,6938100.0],["2021-01-22",48.6098,49.052,48.4798,48.7659,6241800.0],["2021-01-25",48.5405,49.4594,48.3671,49.3034,7388700.0],["2021-01-26",49.234,50.0403,49.052,49.9276,4759800.0],["2021-01-27",49.4074,50.2657,48.8006,48.9133,7583000.0],["2021-01-28",49.0693,49.9276,48.8872,49.5201,7522700.0],["2021-01-29",47.7255,49.2774,47.6475,48.0636,14261000.0],["2021-02-01",48.211,48.5058,47.7515,47.8989,8868200.0],["2021-02-02",48.211,49.2167,47.8469,48.6878,7378600.0],["2021-02-03",48.4104,48.4971,47.8469,47.9249,7583100.0],["2021-02-04",47.9509,48.8266,47.8382,48.5491,7185500.0],["2021-02-05",48.5925,49.0173,48.4971,48.7312,4961600.0],["2021-02-08",48.6445,48.9306,48.3584,48.5665,5432600.0],["2021-02-09",48.7485,48.7572,48.0376,48.1157,9534900.0],["2021-02-10",48.4104,48.4971,47.6648,47.8989,12875300.0],["2021-02-11",47.7776,48.3324,47.7255,48.2717,7487100.0],["2021-02-12",48.2197,48.2804,47.6649,47.8469,7845200.0],["2021-02-16",47.8122,47.9249,47.4221,47.5782,7615200.0],["2021-02-17",47.5088,47.7429,47.3528,47.6128,9388500.0],["2021-02-18",47.3874,48.8006,47.3874,48.6618,9498800.0],["2021-02-19",48.5231,48.6532,47.0146,47.084,7071900.0],["2021-02-22",47.032,47.2834,46.6939,47.0927,7170500.0],["2021-02-23",47.2487,47.9683,47.1967,47.5088,8987600.0],["2021-02-24",47.2834,47.4828,46.9626,47.1013,7121100.0],["2021-02-25",46.9713,47.5695,46.7372,46.8499,7989900.0],["2021-02-26",47.0406,47.0667,46.0783,46.087,8862000.0],["2021-03-01",46.4945,46.9626,46.3558,46.5205,7076300.0],["2021-03-02",46.6765,46.9453,46.0783,46.5378,7706500.0],["2021-03-03",46.4251,46.4771,45.8703,45.8963,10085600.0],["2021-03-04",46.1217,47.6215,45.9743,46.7806,15288600.0],["2021-03-05",46.9193,48.4711,46.9193,48.185,13707800.0],["2021-03-08",48.0897,48.6705,47.7515,47.8122,10432000.0],["2021-03-09",48.185,48.6878,47.8903,48.2197,8528800.0],["2021-03-10",48.4451,49.0,47.951,48.7139,6147100.0],["2021-03-11",48.4971,49.078,48.3584,48.7832,7437900.0],["2021-03-12",48.7572,49.3294,48.7572,49.3034,8551900.0],["2021-03-15",49.4161,49.6242,48.9739,49.6155,6976800.0],["2021-03-16",49.6588,50.4391,49.6155,50.0923,10309800.0],["2021-03-17",50.283,50.3871,49.8929,50.2137,8232300.0],["2021-03-18",49.8929,50.3784,49.8842,50.205,7947200.0],["2021-03-19",50.1703,50.5605,50.075,50.3697,17758000.0],["2021-03-22",49.9016,51.0373,49.8409,51.0113,12187200.0],["2021-03-23",50.9939,51.15,50.6558,50.8032,6683800.0],["2021-03-24",50.5691,50.8205,50.1877,50.3351,8280900.0],["2021-03-25",50.6211,50.8986,50.2137,50.7685,6528900.0],["2021-03-26",50.7945,51.5575,50.4391,51.5314,8498200.0],["2021-03-29",51.4448,52.2163,51.3667,52.173,7490500.0],["2021-03-30",52.1163,52.2732,51.0618,51.2274,6674300.0],["2021-03-31",50.8178,51.4627,50.7916,51.0095,7599100.0],["2021-04-01",51.0444,51.1402,50.504,50.9311,7649900.0],["2021-04-05",51.0705,51.698,51.0008,51.2623,6538200.0],["2021-04-06",51.0357,51.6457,50.8091,51.4976,6514100.0],["2021-04-07",51.5324,51.698,51.2797,51.5847,7403400.0],["2021-04-08",51.7242,51.759,51.21,51.4017,4923000.0],["2021-04-09",51.4627,51.6021,50.8701,51.2884,5341900.0],["2021-04-12",51.3494,51.5934,50.9572,51.0792,7362300.0],["2021-04-13",50.9572,51.3581,50.9398,51.149,7038900.0],["2021-04-14",51.0531,51.21,50.4866,50.8265,5782700.0],["2021-04-15",50.9921,51.4627,50.8962,51.1664,5618600.0],["2021-04-16",51.2536,51.332,50.9224,51.2187,8814100.0],["2021-04-19",51.454,51.5586,51.0269,51.149,7065200.0],["2021-04-20",51.2187,51.82,50.8265,51.6021,7610700.0],["2021-04-21",51.7416,52.1163,51.6806,51.9159,7953600.0],["2021-04-22",51.8113,52.0902,51.6719,51.8985,8847700.0],["2021-04-23",51.9333,52.2558,51.7416,51.8636,6588300.0],["2021-04-26",51.8287,51.9508,51.1315,51.2187,7693900.0],["2021-04-27",51.0792,51.3668,50.9747,51.1751,7653800.0],["2021-04-28",52.6741,53.9204,52.4126,53.0576,15348000.0],["2021-04-29",53.0576,53.38,52.6915,53.0837,8424300.0],["2021-04-30",53.1099,53.1796,52.4562,52.9966,9065800.0],["2021-05-03",53.0837,53.8419,53.0837,53.5195,7229000.0],["2021-05-04",53.4846,53.8419,52.7787,52.9356,9154200.0],["2021-05-05",53.1099,53.4236,52.7264,53.2842,8432300.0],["2021-05-06",53.2319,53.9291,53.1796,53.7896,6330300.0],["2021-05-07",54.4171,54.4171,53.6328,53.9029,5903100.0],["2021-05-10",54.2428,54.6176,54.0075,54.0947,6402300.0],["2021-05-11",54.33,54.5827,53.6066,53.9901,7675100.0],["2021-05-12",54.1557,54.1557,53.5282,53.6502,7913800.0],["2021-05-13",53.5718,54.6786,53.4846,54.3735,6788600.0],["2021-05-14",54.635,54.818,54.3474,54.3561,5171400.0],["2021-05-17",54.5304,54.7222,54.1557,54.4433,6976600.0],["2021-05-18",54.3997,54.635,54.0947,54.1905,4068100.0],["2021-05-19",54.0249,54.3735,53.7896,54.33,6217300.0],["2021-05-20",54.2341,55.1841,54.2254,55.001,6706800.0],["2021-05-21",55.1579,55.5065,54.8354,55.2189,8476200.0],["2021-05-24",55.3584,55.7941,55.2538,55.4978,5996400.0],["2021-05-25",55.6198,55.6198,55.0795,55.5239,5383100.0],["2021-05-26",55.7331,55.7418,55.2363,55.4542,6652300.0],["2021-05-27",55.4455,55.6285,55.1318,55.1753,7659300.0],["2021-05-28",55.3671,55.6372,55.3148,55.3671,9001000.0],["2021-06-01",55.6024,55.7418,55.001,55.1928,5889800.0],["2021-06-02",55.2886,55.4717,55.1579,55.4455,6288800.0],["2021-06-03",55.2276,55.6024,55.1841,55.5501,4715700.0],["2021-06-04",55.6634,56.0991,55.5414,55.7941,4693200.0],["2021-06-07",55.9946,56.012,55.1666,55.4891,6339500.0],["2021-06-08",55.4542,55.6111,55.0533,55.1579,6291000.0],["2021-06-09",55.0359,55.4194,54.9139,55.1753,5561300.0],["2021-06-10",55.2015,55.6547,55.1666,55.4542,6471900.0],["2021-06-11",55.6721,55.6721,55.245,55.5849,3479500.0],["2021-06-14",55.1841,55.6024,55.1231,55.5937,4344500.0],["2021-06-15",55.6547,55.707,55.3496,55.4804,6101000.0],["2021-06-16",55.2015,55.5937,54.6524,54.6786,7275400.0],["2021-06-17",54.696,55.2189,54.513,55.0708,7435700.0],["2021-06-18",54.94,55.0359,53.9204,54.1557,16415000.0],["2021-06-21",54.4084,54.8093,54.1992,54.6089,9008400.0],["2021-06-22",54.6089,54.94,54.5043,54.7919,6230000.0],["2021-06-23",54.513,54.7309,54.3125,54.3213,4656300.0],["2021-06-24",54.2777,54.8267,53.9465,54.6001,5778900.0],["2021-06-25",54.4433,55.1666,54.4171,55.062,5676000.0],["2021-06-28",54.9836,55.3235,54.9662,55.0708,4611300.0],["2021-06-29",55.0226,55.1978,54.4445,54.6022,4480300.0],["2021-06-30",54.5321,54.8036,54.462,54.6897,5302300.0],["2021-07-01",54.6547,54.9788,54.5321,54.716,3955300.0],["2021-07-02",54.8562,55.0489,54.7598,54.8299,4102900.0],["2021-07-06",54.7949,54.7949,54.1379,54.6022,6979800.0],["2021-07-07",54.681,55.4518,54.6547,55.224,4967000.0],["2021-07-08",55.224,55.6707,54.8036,55.1365,6660600.0],["2021-07-09",55.0927,55.3729,55.0226,55.1978,4261700.0],["2021-07-12",55.1102,55.2065,54.8737,55.1365,4914000.0],["2021-07-13",55.2328,55.7058,55.1102,55.2416,5315100.0],["2021-07-14",55.5218,55.8196,55.1802,55.6269,6923500.0],["2021-07-15",55.5043,56.205,55.4868,56.1612,5512100.0],["2021-07-16",56.0649,56.4503,56.0649,56.2839,5256000.0],["2021-07-19",56.7743,56.9057,55.5569,56.0736,8164500.0],["2021-07-20",56.2839,56.8532,56.2839,56.4152,7253800.0],["2021-07-21",56.7218,56.7743,56.0123,56.0736,4527900.0],["2021-07-22",55.951,56.0736,55.5831,55.916,4920600.0],["2021-07-23",56.17,57.0283,55.9423,56.8357,5975200.0],["2021-07-26",56.7481,57.0196,56.6342,56.7919,6054500.0],["2021-07-27",56.8619,57.4575,56.678,57.1335,6916800.0],["2021-07-28",55.951,56.643,55.3467,55.5306,9224500.0],["2021-07-29",55.6445,56.0036,55.3905,55.4693,7636500.0],["2021-07-30",55.4868,55.7583,55.2941,55.408,6402600.0],["2021-08-02",55.5043,55.9335,55.4518,55.5831,5021600.0],["2021-08-03",55.5218,55.697,55.3729,55.5131,3766900.0],["2021-08-04",55.7233,55.7233,53.9102,54.0591,8212200.0],["2021-08-05",54.2781,54.3744,53.9715,54.1817,5693000.0],["2021-08-06",54.2693,54.4007,53.954,54.1029,6275200.0],["2021-08-09",54.3219,54.5321,54.2168,54.3219,4784200.0],["2021-08-10",54.2869,54.5934,54.138,54.3394,5599400.0],["2021-08-11",54.4095,54.9876,54.3044,54.716,8304200.0],["2021-08-12",54.9087,54.9087,54.4971,54.646,5403500.0],["2021-08-13",54.8387,55.5394,54.7423,55.4956,6595400.0],["2021-08-16",55.6182,56.0211,55.4693,55.7846,6865400.0],["2021-08-17",55.8196,56.1612,55.5744,56.1087,5525600.0],["2021-08-18",55.916,56.1087,55.1014,55.154,4412300.0],["2021-08-19",55.1014,55.8372,54.9963,55.7758,5700100.0],["2021-08-20",55.7846,55.9072,55.4167,55.6094,4215500.0],["2021-08-23",55.5569,55.6532,55.154,55.2678,4777800.0],["2021-08-24",55.2766,55.2766,54.392,54.5233,5829800.0],["2021-08-25",54.5321,54.5321,54.0591,54.1905,5669400.0],["2021-08-26",54.1117,54.1993,53.6825,53.8139,4632800.0],["2021-08-27",53.8139,54.4095,53.7088,54.208,5779300.0],["2021-08-30",54.1029,54.5146,53.9978,54.4445,4185500.0],["2021-08-31",54.5496,54.6284,54.0942,54.3657,7390000.0],["2021-09-01",54.5934,54.7861,54.3394,54.5934,4335900.0],["2021-09-02",54.7423,54.7423,54.0241,54.2343,4346200.0],["2021-09-03",54.0942,54.2255,53.4723,54.0591,5360700.0],["2021-09-07",53.7613,53.919,52.5001,52.5876,7789700.0],["2021-09-08",52.7103,53.3847,52.4738,53.3059,7162800.0],["2021-09-09",53.3497,53.3497,53.0168,53.0869,4909300.0],["2021-09-10",52.9205,53.0781,52.6402,52.7541,5596600.0],["2021-09-13",53.0694,53.8139,53.0168,53.227,7723100.0],["2021-09-14",53.2183,53.411,52.719,52.8592,3858500.0],["2021-09-15",52.8154,53.1394,52.6052,52.9993,5385200.0],["2021-09-16",53.0957,53.3672,52.6227,53.1745,7513200.0],["2021-09-17",52.973,53.6212,52.684,53.3759,16980400.0],["2021-09-20",53.227,53.481,52.5439,52.9292,11213100.0],["2021-09-21",53.157,53.5511,52.6577,52.7453,7156700.0],["2021-09-22",53.0781,53.4022,52.8679,53.0431,4999000.0],["2021-09-23",52.9906,53.5336,52.9555,53.192,6197500.0],["2021-09-24",52.8942,53.1745,52.7365,52.8679,6647100.0],["2021-09-27",52.6928,53.0343,52.0183,52.0884,6614000.0],["2021-09-28",51.8432,51.9395,50.9848,51.414,9139500.0],["2021-09-29",51.317,52.4184,51.132,52.0308,7399100.0],["2021-09-30",52.0924,52.251,51.2113,51.2642,6778300.0],["2021-10-01",51.414,51.5814,50.8236,51.2906,6266400.0],["2021-10-04",51.2906,51.7929,50.7796,51.1673,8281800.0],["2021-10-05",51.1056,52.0836,51.0175,51.8369,8160900.0],["2021-10-06",51.8898,53.0881,51.414,53.0441,11222800.0],["2021-10-07",52.9207,53.1674,52.6828,52.7709,7540700.0],["2021-10-08",52.8326,52.8678,52.348,52.4625,5787700.0],["2021-10-11",52.7357,52.7357,52.2863,52.3568,5266400.0],["2021-10-12",52.5418,52.7885,52.3568,52.5771,6343100.0],["2021-10-13",52.8238,53.2203,52.3127,52.8326,5639000.0],["2021-10-14",53.1322,53.5199,53.0176,53.423,4941500.0],["2021-10-15",53.423,53.4582,52.6564,53.0,10518900.0],["2021-10-18",52.7709,52.956,52.2775,52.6476,4434200.0],["2021-10-19",52.7797,52.7797,52.2775,52.6828,6978000.0],["2021-10-20",52.859,53.3348,52.7445,53.1234,4228900.0],["2021-10-21",53.0176,53.1322,52.6476,53.0088,5713400.0],["2021-10-22",52.9736,53.3877,52.9559,53.326,3822600.0],["2021-10-25",53.4846,53.6609,52.9736,53.1674,4979500.0],["2021-10-26",53.1498,53.8195,53.0176,53.5992,3938700.0],["2021-10-27",53.7137,53.7137,52.9824,53.2115,5127600.0],["2021-10-28",53.2379,53.7313,53.0617,53.7049,5106100.0],["2021-10-29",53.6785,53.8899,53.4318,53.5199,5074300.0],["2021-11-01",53.4846,54.0574,53.3525,53.6697,5322600.0],["2021-11-02",53.6609,54.0838,53.1939,54.0662,5385800.0],["2021-11-03",55.5553,55.8725,54.5508,54.9297,7451100.0],["2021-11-04",54.4274,55.0002,54.3481,54.7094,5914100.0],["2021-11-05",55.0707,55.2645,54.7535,54.8592,4609300.0],["2021-11-08",54.8856,54.9826,54.2072,54.5244,4321100.0],["2021-11-09",54.5244,54.9473,54.3393,54.8416,4258400.0],["2021-11-10",55.0883,55.4848,54.9209,55.2733,7044000.0],["2021-11-11",55.2293,55.2909,54.7182,55.0442,3661500.0],["2021-11-12",55.15,55.6698,54.8944,55.3174,5176500.0],["2021-11-15",55.2909,55.4672,55.0795,55.3791,3503300.0],["2021-11-16",55.4407,55.8196,55.009,55.0442,6405000.0],["2021-11-17",54.7887,55.0178,54.6037,54.7799,10948900.0],["2021-11-18",54.6477,55.15,54.5067,54.9297,7297800.0],["2021-11-19",55.1588,55.1764,53.2379,53.326,10543300.0],["2021-11-22",53.2203,54.0662,52.815,53.7225,7272400.0],["2021-11-23",53.749,54.2777,53.6432,54.1102,6544200.0],["2021-11-24",54.1014,54.4539,53.7049,54.0309,5120400.0],["2021-11-26",53.7754,54.1102,52.9471,53.0881,4999800.0],["2021-11-29",53.2379,53.5551,52.7709,53.4318,6253700.0],["2021-11-30",53.2379,53.2467,51.6343,51.9338,10679700.0],["2021-12-01",52.3127,52.6564,51.555,51.599,5762300.0],["2021-12-02",51.8193,52.7533,51.7047,52.392,7525700.0],["2021-12-03",52.6916,53.3701,52.5947,53.0969,7735400.0],["2021-12-06",53.467,54.3834,53.467,54.119,5921100.0],["2021-12-07",54.119,54.5772,53.9428,54.1102,7717900.0],["2021-12-08",54.0397,54.075,52.8943,53.6432,6678500.0],["2021-12-09",53.6256,53.8107,53.326,53.7402,3518600.0],["2021-12-10",54.1983,54.9826,53.8371,54.8592,6999100.0],["2021-12-13",54.8944,55.9606,54.542,55.661,9512200.0],["2021-12-14",55.6258,55.8901,55.4848,55.8549,10391100.0],["2021-12-15",56.0223,57.2471,55.9254,57.0885,11735100.0],["2021-12-16",56.9827,58.1899,56.6831,57.8815,10808500.0],["2021-12-17",57.811,58.2075,57.2118,57.2382,12439900.0],["2021-12-20",57.0708,57.2294,56.736,57.0796,8996200.0],["2021-12-21",56.9827,57.1501,56.4716,56.6743,6771200.0],["2021-12-22",56.4981,57.2294,56.4893,57.1237,5122900.0],["2021-12-23",57.2294,57.4938,57.0885,57.2206,3943300.0],["2021-12-27",57.2294,57.7669,57.0796,57.7317,3813200.0],["2021-12-28",57.811,58.2251,57.7229,58.1634,3254900.0],["2021-12-29",58.2339,58.6304,58.0665,58.4806,4753900.0],["2021-12-30",58.6489,58.7641,58.1883,58.2415,5563000.0],["2021-12-31",58.268,58.8172,58.1883,58.7375,5076700.0],["2022-01-03",58.2415,58.5161,57.648,58.4364,8978100.0],["2022-01-04",58.4541,59.4816,58.3478,58.8615,7519400.0],["2022-01-05",59.1716,60.1991,59.0653,59.7119,10723200.0],["2022-01-06",59.8359,60.1725,59.3222,59.6853,9204600.0],["2022-01-07",59.5879,60.0219,59.331,59.8359,6454800.0],["2022-01-10",59.9599,60.0839,59.2247,59.3753,6823800.0],["2022-01-11",59.641,59.7562,58.6844,59.579,5295500.0],["2022-01-12",59.5082,59.8182,59.1981,59.6765,5798100.0],["2022-01-13",59.5702,60.0308,59.4196,59.9156,6692100.0],["2022-01-14",59.7562,60.3763,59.4196,60.3231,6337600.0],["2022-01-18",59.579,59.7208,59.0387,59.6765,6739500.0],["2022-01-19",59.8448,60.3851,59.7473,59.8802,7244900.0],["2022-01-20",59.8625,60.394,59.7562,60.0219,10461100.0],["2022-01-21",60.4383,61.5366,60.4117,60.5534,18880800.0],["2022-01-24",60.7749,61.0406,58.5161,59.8891,13793300.0],["2022-01-25",59.5967,59.6233,58.6489,59.331,12863000.0],["2022-01-26",58.8793,59.7828,58.5692,59.0121,10027600.0],["2022-01-27",59.5347,60.8014,59.2956,59.7651,12175700.0],["2022-01-28",57.6923,58.9413,56.6027,58.835,15471000.0],["2022-01-31",58.6932,59.6676,58.206,59.3753,9657600.0],["2022-02-01",59.3399,59.6322,58.5161,59.0653,6609500.0],["2022-02-02",59.1804,60.2788,58.9147,60.146,6882100.0],["2022-02-03",59.9865,60.642,59.7562,60.1814,7276500.0],["2022-02-04",59.8891,60.3585,59.2159,59.3664,7909600.0],["2022-02-07",59.6056,60.0219,59.1627,59.7739,6760900.0],["2022-02-08",59.9865,60.4914,59.7119,60.2788,6590200.0],["2022-02-09",60.6597,60.7571,60.0485,60.1991,5557700.0],["2022-02-10",59.5613,60.1371,58.959,59.145,7609200.0],["2022-02-11",59.4196,59.6853,58.9501,59.083,8130100.0],["2022-02-14",59.2956,59.3664,57.8872,58.5869,7225500.0],["2022-02-15",58.7287,59.1184,58.082,58.3478,6779000.0],["2022-02-16",58.4895,58.9235,57.7543,58.206,6103200.0],["2022-02-17",58.0909,58.7464,57.6923,58.5161,7492700.0],["2022-02-18",58.4895,58.9324,58.1263,58.4629,6050500.0],["2022-02-22",58.9501,59.0564,58.2415,58.8792,8937100.0],["2022-02-23",59.0387,59.331,58.6312,58.7109,7177300.0],["2022-02-24",57.8517,58.3478,56.0004,57.2671,10323900.0],["2022-02-25",57.5948,59.1627,57.4885,59.1361,7561800.0],["2022-02-28",58.082,58.4098,57.2848,58.0023,7916600.0],["2022-03-01",57.5683,57.9757,56.8065,56.9925,8740800.0],["2022-03-02",56.8951,57.6391,56.6736,57.3114,7452400.0],["2022-03-03",57.6657,58.0112,57.2671,57.4974,6539700.0],["2022-03-04",56.7268,56.9216,55.9915,56.5407,10949600.0],["2022-03-07",56.4787,56.4787,55.0792,55.3892,13768300.0],["2022-03-08",55.3361,55.6284,53.777,53.8568,13037600.0],["2022-03-09",54.5654,54.9906,54.1136,54.2908,8709400.0],["2022-03-10",53.6973,53.777,52.8647,53.2898,7342000.0],["2022-03-11",53.591,54.0959,52.28,52.3686,9385100.0],["2022-03-14",52.6875,53.529,52.4483,52.5635,9806700.0],["2022-03-15",53.0064,54.2819,52.7849,54.1845,9677200.0],["2022-03-16",54.4414,55.0703,54.0516,54.8754,12071100.0],["2022-03-17",54.8843,55.6106,54.3351,55.1589,7243600.0],["2022-03-18",54.5211,54.8134,53.9896,54.4857,12832900.0],["2022-03-21",54.5122,54.8223,54.1136,54.3617,8934000.0],["2022-03-22",54.6363,54.7691,53.9188,54.5388,7529800.0],["2022-03-23",54.6274,54.9729,53.7948,53.839,7435600.0],["2022-03-24",54.1402,54.1845,53.4139,53.901,10921000.0],["2022-03-25",54.0339,54.7337,53.9985,54.4945,6223100.0],["2022-03-28",54.6097,54.7514,54.1668,54.5388,8029500.0],["2022-03-29",54.9729,55.8675,54.9729,55.8587,9902500.0],["2022-03-30",55.8052,55.9923,55.3688,55.8943,6171600.0],["2022-03-31",55.9388,56.2328,55.7607,55.921,8379600.0],["2022-04-01",56.117,56.6871,55.4044,56.5891,6898700.0],["2022-04-04",56.4377,56.5802,55.6449,56.1526,6155500.0],["2022-04-05",55.921,56.8029,55.921,56.1259,5364800.0],["2022-04-06",56.1615,56.6425,55.8676,56.304,5389600.0],["2022-04-07",56.2417,56.2773,55.1817,56.019,7458000.0],["2022-04-08",56.1972,56.6425,55.921,56.4733,7833600.0],["2022-04-11",56.9721,57.1413,56.3842,56.4822,9693800.0],["2022-04-12",57.079,57.3017,56.3753,56.7138,7379200.0],["2022-04-13",56.7316,57.079,56.4911,56.8741,5873500.0],["2022-04-14",57.1413,57.2037,56.7227,56.7583,6651300.0],["2022-04-18",56.6692,57.0255,56.3397,56.6247,5777600.0],["2022-04-19",56.7761,58.3439,56.6514,58.0855,7233700.0],["2022-04-20",58.1122,58.7625,58.1122,58.5487,8234600.0],["2022-04-21",58.6556,59.101,58.5576,58.6467,6418800.0],["2022-04-22",58.7714,58.9495,57.9341,57.9519,7740700.0],["2022-04-25",58.4418,58.7625,57.4709,58.5933,8913900.0],["2022-04-26",58.6645,58.8159,57.0434,57.0434,9883800.0],["2022-04-27",58.3795,58.4864,56.9454,57.0523,9892400.0],["2022-04-28",57.1859,59.0832,57.1057,58.9852,9786400.0],["2022-04-29",58.7536,58.8248,57.3284,57.4353,10385400.0],["2022-05-02",58.1746,58.326,56.1081,56.8207,10049400.0],["2022-05-03",57.1057,57.8005,56.6871,57.6223,9538700.0],["2022-05-04",57.4709,59.0564,57.3907,58.9585,8348000.0],["2022-05-05",58.5398,58.8516,57.7292,58.1033,8843800.0],["2022-05-06",57.943,58.7358,57.6758,58.5487,9037800.0],["2022-05-09",58.2548,59.4216,58.1033,59.0386,11709000.0],["2022-05-10",59.582,60.5084,58.5309,58.718,10974900.0],["2022-05-11",58.4418,59.1544,58.2815,58.3973,9728200.0],["2022-05-12",58.4685,58.7001,57.7559,58.5042,8676400.0],["2022-05-13",58.6378,59.199,58.2191,59.1277,7884200.0],["2022-05-16",59.1455,59.1901,58.6111,58.905,7955000.0],["2022-05-17",58.9139,59.0119,57.4887,58.5398,10053400.0],["2022-05-18",58.2548,58.2993,54.0772,54.282,12698500.0],["2022-05-19",53.7387,54.8343,53.133,54.4335,10834400.0],["2022-05-20",54.5315,54.7452,53.81,54.5047,14293200.0],["2022-05-23",55.2797,55.6003,54.7898,55.2619,7476200.0],["2022-05-24",55.1995,56.1526,55.0125,56.117,6505400.0],["2022-05-25",55.9477,56.0992,55.0303,55.5558,8517400.0],["2022-05-26",55.4935,56.3219,55.4667,55.6716,5930800.0],["2022-05-27",55.9299,56.7939,55.6716,56.7939,8631200.0],["2022-05-31",56.6692,56.9543,55.7696,56.6158,8767500.0],["2022-06-01",56.5178,56.7761,55.2975,56.0368,7621800.0],["2022-06-02",55.9834,56.1704,54.7541,56.1526,7719200.0],["2022-06-03",55.9745,56.1526,55.2975,55.5914,6221300.0],["2022-06-06",55.8587,56.2417,55.4222,55.6271,4556100.0],["2022-06-07",55.1906,56.4198,55.1193,56.3308,5929700.0],["2022-06-08",56.117,56.2595,55.6805,55.7785,3861200.0],["2022-06-09",55.6182,56.1348,54.5136,54.5404,7124600.0],["2022-06-10",53.899,54.6116,53.4804,54.1573,8265400.0],["2022-06-13",53.6229,53.712,52.5273,52.7322,8704100.0],["2022-06-14",53.0172,53.0884,51.5029,52.0819,7096500.0],["2022-06-15",52.5005,53.3379,51.9216,52.5896,9212300.0],["2022-06-16",52.0195,52.7143,51.6543,52.2066,7999200.0],["2022-06-17",52.3046,52.7321,51.7523,52.3758,11416100.0],["2022-06-21",52.8034,53.516,51.9216,53.2844,10582700.0],["2022-06-22",53.3022,54.1039,53.1152,53.6942,10349500.0],["2022-06-23",53.9257,54.6918,53.9079,54.3711,6459900.0],["2022-06-24",54.861,55.8587,54.6205,55.8052,6571600.0],["2022-06-27",55.3599,55.9477,55.2975,55.7874,5213300.0],["2022-06-28",56.0012,56.2773,54.8343,54.9768,6735200.0],["2022-06-29",55.0933,55.8637,55.0843,55.586,5056600.0],["2022-06-30",55.165,55.9981,55.1022,55.6218,7291000.0],["2022-07-01",55.1381,57.0014,55.1381,56.7416,9481200.0],["2022-07-05",56.5535,56.6162,54.7618,55.9712,9230900.0],["2022-07-06",56.016,56.3654,55.6666,55.9085,8540500.0],["2022-07-07",55.8279,56.1056,55.3441,55.8727,9442400.0],["2022-07-08",55.8727,56.2847,55.6845,55.9354,4951700.0],["2022-07-11",56.0339,56.2758,55.5591,55.792,5223500.0],["2022-07-12",56.1862,56.8849,55.792,56.0429,5921500.0],["2022-07-13",55.577,56.1235,55.0575,55.5143,5062800.0],["2022-07-14",54.6812,54.8156,53.9825,54.5379,7261400.0],["2022-07-15",55.2097,55.2097,54.0989,54.4125,6310300.0],["2022-07-18",54.2602,54.6543,53.7316,53.8033,6884800.0],["2022-07-19",54.5289,55.1829,54.287,55.0216,8699600.0],["2022-07-20",55.362,55.5322,54.6633,55.0485,6356100.0],["2022-07-21",55.0127,55.2725,54.6006,54.9589,4398700.0],["2022-07-22",55.2993,55.5681,55.1291,55.5322,4779700.0],["2022-07-25",55.5949,56.5445,55.4516,56.222,6353400.0],["2022-07-26",55.9443,56.5266,55.5143,56.3833,7701100.0],["2022-07-27",56.4191,57.1716,55.801,57.0014,8297500.0],["2022-07-28",56.9476,57.6912,56.5714,57.512,5228500.0],["2022-07-29",56.8222,57.736,56.7954,57.3687,6196400.0],["2022-08-01",57.2612,58.381,57.2522,58.1301,6121600.0],["2022-08-02",58.372,58.372,57.8166,58.0137,5186400.0],["2022-08-03",57.942,58.5153,57.7539,58.3451,5314000.0],["2022-08-04",58.2018,58.3899,57.4045,57.5568,5672800.0],["2022-08-05",57.4672,57.4672,56.5535,57.1268,5679900.0],["2022-08-08",57.3508,57.8614,57.0731,57.2791,4928700.0],["2022-08-09",57.4762,57.6195,57.1716,57.2701,3475500.0],["2022-08-10",57.6195,57.9241,57.4941,57.7539,3597400.0],["2022-08-11",58.0585,58.3183,57.4493,57.5926,3636300.0],["2022-08-12",57.7718,57.9331,57.1447,57.512,4838300.0],["2022-08-15",57.6822,58.5691,57.4045,58.3899,4763700.0],["2022-08-16",58.3899,59.4022,58.2824,59.0887,5257200.0],["2022-08-17",58.9274,58.9812,58.4258,58.6855,4194600.0],["2022-08-18",58.6497,58.8916,58.3183,58.7214,3596400.0],["2022-08-19",58.4258,58.8199,58.1928,58.5512,5057100.0],["2022-08-22",58.4526,58.6587,57.6016,57.7897,5429800.0],["2022-08-23",57.5389,57.6822,57.0193,57.082,5409800.0],["2022-08-24",57.1358,57.942,56.9656,57.8703,5911400.0],["2022-08-25",57.8703,58.2018,57.3956,57.7449,4375200.0],["2022-08-26",57.8345,57.942,56.0518,56.1952,7071900.0],["2022-08-29",55.7472,56.3026,55.3531,55.9712,5480900.0],["2022-08-30",55.9443,56.0339,55.2187,55.4068,4850300.0],["2022-08-31",55.5054,56.3474,55.38,55.4158,9945100.0],["2022-09-01",55.1291,55.5591,54.6185,55.5143,7562500.0],["2022-09-02",55.577,55.9443,54.09,54.4035,6262700.0],["2022-09-06",54.52,54.52,53.5345,53.7495,8906800.0],["2022-09-07",53.7943,55.1022,53.5883,55.0216,8278100.0],["2022-09-08",54.6543,54.8693,53.8391,54.6006,5605500.0],["2022-09-09",54.941,55.3172,54.5827,54.941,6341300.0],["2022-09-12",55.2008,55.9354,55.0485,55.4516,5887200.0],["2022-09-13",54.6722,54.8872,53.4091,53.642,8652900.0],["2022-09-14",53.857,54.1706,53.6868,53.9645,6543400.0],["2022-09-15",53.8302,53.9645,53.1314,53.3643,6629600.0],["2022-09-16",53.2837,54.0989,53.1941,54.0183,11923900.0],["2022-09-19",54.0183,54.1616,53.6152,54.09,7782700.0],["2022-09-20",53.7854,53.9556,53.0866,53.5256,6295200.0],["2022-09-21",53.6958,54.6902,53.5166,53.5256,8873000.0],["2022-09-22",53.6331,54.0541,53.3016,53.5704,7005900.0],["2022-09-23",53.3375,53.5256,52.1908,52.8089,6145400.0],["2022-09-26",52.6656,52.9612,52.0475,52.2714,7200000.0],["2022-09-27",52.576,52.9702,51.3398,51.5816,7415400.0],["2022-09-28",51.9489,52.37,51.295,52.0833,6262700.0],["2022-09-29",51.9616,52.0337,50.7622,51.1049,7336400.0],["2022-09-30",50.9425,51.1319,49.3464,49.4456,14651500.0],["2022-10-03",49.8153,51.0057,49.4636,50.8163,11676200.0],["2022-10-04",51.2582,52.2411,51.168,51.8804,11281900.0],["2022-10-05",51.5828,51.9886,50.9606,51.6189,4901100.0],["2022-10-06",51.4115,51.7,50.3203,50.5097,6069700.0],["2022-10-07",50.3654,50.4556,49.5538,49.8333,6753300.0],["2022-10-10",50.0858,50.3744,49.5718,50.158,6944600.0],["2022-10-11",50.0768,51.186,49.9325,50.7532,7976200.0],["2022-10-12",51.3484,51.8894,51.0508,51.2492,8280200.0],["2022-10-13",50.5908,52.3313,50.3834,52.0157,10000100.0],["2022-10-14",52.4936,52.5928,51.2582,51.3484,7916400.0],["2022-10-17",51.9526,52.2772,51.7091,51.7992,7340600.0],["2022-10-18",52.4125,52.9355,52.1149,52.6199,6349100.0],["2022-10-19",52.4846,52.8363,51.7361,52.0337,4619000.0],["2022-10-20",52.0788,52.187,51.2131,51.3213,5723200.0],["2022-10-21",51.0237,51.7902,50.8433,51.7181,9719900.0],["2022-10-24",52.4576,53.0077,52.1239,52.9716,6487800.0],["2022-10-25",53.0527,53.5578,52.7732,53.4856,7080600.0],["2022-10-26",53.9636,54.5948,53.4766,54.0177,6620200.0],["2022-10-27",54.1078,54.7301,53.8734,54.3874,7547500.0],["2022-10-28",54.703,55.7401,54.4866,55.6409,6263700.0],["2022-10-31",55.2171,55.9024,54.685,55.4425,6840600.0],["2022-11-01",55.5146,56.1639,55.4966,55.7942,8507500.0],["2022-11-02",58.5717,58.5808,55.9114,56.4345,11491100.0],["2022-11-03",55.9926,56.4976,55.7672,55.9114,8159800.0],["2022-11-04",56.191,57.0657,56.0197,57.0116,7507300.0],["2022-11-07",57.174,58.175,57.1469,58.0667,6480100.0],["2022-11-08",57.8954,58.3463,56.7862,57.6429,6772100.0],["2022-11-09",57.5798,57.9946,57.0838,57.1649,5584400.0],["2022-11-10",58.4004,58.7702,57.2371,58.5988,8601500.0],["2022-11-11",58.6619,58.7882,57.679,58.4365,6384600.0],["2022-11-14",58.6168,58.9144,57.7692,57.8052,5870400.0],["2022-11-15",58.4275,58.6078,57.8683,58.3012,5930900.0],["2022-11-16",58.6078,59.1128,58.3283,58.6168,4711100.0],["2022-11-17",57.9946,58.2832,57.7241,58.1208,5152200.0],["2022-11-18",58.3102,58.698,57.9946,58.6078,4973200.0],["2022-11-21",58.8874,59.4826,58.6619,59.3834,5824700.0],["2022-11-22",59.7441,59.8703,59.3473,59.7982,4077900.0],["2022-11-23",59.7982,60.1499,59.6449,60.1228,3235800.0],["2022-11-25",60.1228,60.2581,59.9605,60.1409,2212200.0],["2022-11-28",60.1319,60.4114,59.5818,59.6539,3755200.0],["2022-11-29",59.3473,59.6359,59.1489,59.5637,3673500.0],["2022-11-30",59.3293,61.0968,59.1489,60.9705,8415200.0],["2022-12-01",61.1058,61.8002,61.0427,61.4034,5846500.0],["2022-12-02",60.7902,61.6469,60.6098,61.6018,3798400.0],["2022-12-05",60.9164,61.0066,60.4655,60.8082,4190000.0],["2022-12-06",61.0337,61.2952,60.3393,60.682,4819600.0],["2022-12-07",60.9796,62.0527,60.8533,61.3493,7222700.0],["2022-12-08",60.727,61.3944,60.6008,60.9525,5929800.0],["2022-12-09",60.9254,60.9796,60.3663,60.4745,4819200.0],["2022-12-12",60.727,60.8082,60.3302,60.7631,6225000.0],["2022-12-13",61.5477,61.7731,60.4836,60.9615,6992100.0],["2022-12-14",61.0878,61.3763,60.231,60.6549,7986500.0],["2022-12-15",60.3663,60.6188,59.3563,59.8703,7717300.0],["2022-12-16",59.4465,59.8703,58.8693,59.6629,17584900.0],["2022-12-19",59.5727,59.7802,59.0407,59.2481,7117200.0],["2022-12-20",59.3202,59.708,58.9595,59.3834,5718300.0],["2022-12-21",59.7441,60.682,59.6088,60.3212,5608500.0],["2022-12-22",60.1409,60.2671,59.4916,60.1769,4856700.0],["2022-12-23",60.2311,60.6369,60.0056,60.5106,3365200.0],["2022-12-27",60.7721,60.9615,60.5467,60.8623,3139400.0],["2022-12-28",61.1599,61.1689,60.2401,60.2671,3499200.0],["2022-12-29",60.3533,60.8884,60.317,60.7433,3277700.0],["2022-12-30",60.6707,60.7614,59.9633,60.4531,4335300.0],["2023-01-03",60.317,60.4984,59.2921,60.0903,6545300.0],["2023-01-04",60.19,61.1243,60.0993,60.5256,6086900.0],["2023-01-05",60.7614,60.8884,59.8907,60.0358,5353400.0],["2023-01-06",60.9066,61.9134,60.6707,61.6957,5845500.0],["2023-01-09",61.3782,61.9769,60.9701,60.9882,4132700.0],["2023-01-10",60.7887,61.1968,60.7705,61.0517,3560600.0],["2023-01-11",61.2875,61.5143,60.7161,61.2875,4928700.0],["2023-01-12",61.1424,61.2512,60.3714,60.5528,4945800.0],["2023-01-13",60.3986,60.8703,60.063,60.8249,4712700.0],["2023-01-17",60.9338,61.224,60.707,60.7887,6245300.0],["2023-01-18",60.5256,60.6254,58.4395,58.5664,6751700.0],["2023-01-19",58.4213,58.7841,57.8227,57.9043,5933700.0],["2023-01-20",57.8318,58.0857,57.3783,58.0857,7524300.0],["2023-01-23",58.1674,58.7569,57.9769,58.376,6108900.0],["2023-01-24",58.4123,58.9656,57.8318,58.8114,5025000.0],["2023-01-25",58.9021,58.9746,58.122,58.9565,4505600.0],["2023-01-26",58.8204,58.8204,58.3034,58.5211,5051500.0],["2023-01-27",58.4576,58.9111,58.1039,58.7025,7141800.0],["2023-01-30",58.766,59.3556,58.4213,58.8114,7920700.0],["2023-01-31",58.9383,59.3918,58.7025,59.3556,5938700.0],["2023-02-01",59.5551,60.8884,59.3556,60.5256,8004500.0],["2023-02-02",60.0903,60.58,59.6821,60.4621,6776200.0],["2023-02-03",60.6073,60.6526,59.4281,59.7819,6271300.0],["2023-02-06",59.7819,60.1265,59.546,60.0177,4852700.0],["2023-02-07",59.5732,59.5732,58.1583,59.029,8080500.0],["2023-02-08",58.7297,58.9474,58.4395,58.766,4792500.0],["2023-02-09",59.1197,59.2921,58.249,58.3125,4150000.0],["2023-02-10",58.3125,59.4825,58.1492,59.41,5509500.0],["2023-02-13",59.6549,60.5347,59.6549,60.1084,5588200.0],["2023-02-14",60.2172,60.2354,59.2104,59.5551,5053000.0],["2023-02-15",59.5188,59.5914,59.1107,59.5823,3746400.0],["2023-02-16",58.9474,59.6458,58.4395,59.5733,6419600.0],["2023-02-17",59.6549,60.7977,59.5188,60.6345,7339800.0],["2023-02-21",60.4984,60.7161,59.6367,60.4077,6742100.0],["2023-02-22",60.4712,61.1696,59.927,60.0721,5358300.0],["2023-02-23",60.2354,60.3624,59.546,59.927,4637300.0],["2023-02-24",59.6186,59.664,58.9746,59.4553,5240300.0],["2023-02-27",59.8726,60.1265,59.4281,59.537,3328900.0],["2023-02-28",59.3556,59.5279,58.9565,59.1197,5597000.0],["2023-03-01",58.9383,58.9383,57.8862,58.2218,5115900.0],["2023-03-02",58.3125,59.4372,58.1129,59.283,6635100.0],["2023-03-03",59.2014,59.8181,58.6209,59.6005,5641200.0],["2023-03-06",59.5551,59.9361,59.4553,59.5733,3878900.0],["2023-03-07",59.673,59.673,58.4032,58.7841,4850700.0],["2023-03-08",58.6844,59.1742,58.5937,59.0381,3015400.0],["2023-03-09",59.3556,59.5914,58.4758,58.7388,4065900.0],["2023-03-10",58.9655,59.4191,58.7206,58.8658,5744800.0],["2023-03-13",58.9746,60.7161,58.9746,59.4463,11336500.0],["2023-03-14",59.4826,60.2172,59.2104,60.1265,7653600.0],["2023-03-15",59.537,60.4077,59.02,60.2263,8512800.0],["2023-03-16",60.2082,60.8068,59.6277,60.7161,7079900.0],["2023-03-17",60.571,60.6889,59.7093,60.2263,13634200.0],["2023-03-20",60.4531,61.4417,60.4077,61.4327,8081300.0],["2023-03-21",61.5052,61.6141,60.8794,61.5233,8566100.0],["2023-03-22",61.6775,62.0676,61.0698,61.097,6989600.0],["2023-03-23",60.961,61.4689,60.7705,60.9519,6043900.0],["2023-03-24",61.2059,62.6753,61.2059,62.6209,7200600.0],["2023-03-27",62.766,63.2648,62.7025,62.7297,6253800.0],["2023-03-28",62.775,63.546,62.7297,63.1197,5725900.0],["2023-03-29",63.5188,63.8453,63.5188,63.8272,4833500.0],["2023-03-30",63.8591,64.0415,63.3119,63.4578,7116000.0],["2023-03-31",63.7861,63.8591,63.3484,63.5855,7037300.0],["2023-04-03",63.3484,64.3972,62.8924,64.0415,5755700.0],["2023-04-04",63.9503,64.4337,63.8682,64.3151,4397700.0],["2023-04-05",64.6982,65.3001,64.6161,65.1177,5789300.0],["2023-04-06",65.3548,65.5281,64.6252,64.7985,5024100.0],["2023-04-10",64.4976,64.5796,63.6129,64.3243,4965500.0],["2023-04-11",64.2604,64.5158,64.0415,64.1236,5060100.0],["2023-04-12",64.1692,64.4702,63.85,64.0324,6794200.0],["2023-04-13",64.1145,64.3334,63.5855,64.2422,5410000.0],["2023-04-14",63.9594,64.1692,63.549,63.6676,4423600.0],["2023-04-17",63.8773,64.1601,63.5764,64.078,5178500.0],["2023-04-18",64.0415,64.4063,63.777,64.2969,3782300.0],["2023-04-19",64.4337,64.5067,64.0598,64.1692,4785100.0],["2023-04-20",64.0962,64.99,64.0962,64.7802,4808000.0],["2023-04-21",64.9718,65.2363,64.5887,65.0447,4546000.0],["2023-04-24",65.0721,65.5646,65.0265,65.4916,4203400.0],["2023-04-25",65.4916,66.2394,65.4551,66.1209,5980400.0],["2023-04-26",65.4004,66.0935,65.291,65.9659,5877200.0],["2023-04-27",66.0206,67.3886,65.8291,67.3248,7665100.0],["2023-04-28",69.2035,71.6751,69.0302,69.9696,14861600.0],["2023-05-01",69.7872,70.8816,69.4862,70.4256,6670400.0],["2023-05-02",70.5168,70.9272,69.7872,70.7722,7971900.0],["2023-05-03",71.0366,71.1461,69.9149,70.2432,5957400.0],["2023-05-04",70.608,70.681,70.0061,70.4894,5725400.0],["2023-05-05",70.2797,70.7995,70.0152,70.7357,5461000.0],["2023-05-08",70.453,71.3285,70.1885,71.2373,5676500.0],["2023-05-09",71.0458,71.2008,70.5168,71.0367,3825700.0],["2023-05-10",71.0367,71.4835,70.6901,71.0367,5160400.0],["2023-05-11",71.064,71.5383,70.5442,71.4653,3679500.0],["2023-05-12",71.5018,71.6295,70.8999,71.0275,5085400.0],["2023-05-15",71.2464,71.3741,70.5168,70.8907,3189500.0],["2023-05-16",70.7722,71.1461,70.1611,70.9546,4389300.0],["2023-05-17",70.9546,71.064,69.8237,70.4347,4907800.0],["2023-05-18",70.0517,70.5077,69.8784,70.4712,5040200.0],["2023-05-19",70.5533,70.7448,69.9878,70.2797,5806800.0],["2023-05-22",70.2979,70.4165,68.9846,69.1944,5655800.0],["2023-05-23",69.2856,69.313,68.5286,68.9938,4807400.0],["2023-05-24",68.9755,69.1853,68.5377,68.8296,4553800.0],["2023-05-25",68.3553,68.8022,67.8446,68.5651,5125600.0],["2023-05-26",68.4101,68.6654,67.8902,68.5195,7429000.0],["2023-05-30",67.8628,67.9723,65.8929,66.0023,10882400.0],["2023-05-31",66.0935,67.2518,65.9203,66.9508,13628600.0],["2023-06-01",67.1424,67.2427,66.5495,67.1332,5445200.0],["2023-06-02",67.2792,67.8173,67.0329,67.7352,5672300.0],["2023-06-05",67.7169,68.1547,67.4342,67.7534,6670000.0],["2023-06-06",67.7716,67.9996,66.4492,66.8323,4865100.0],["2023-06-07",65.9294,66.7137,65.6923,65.8382,7789300.0],["2023-06-08",65.674,66.7593,65.5372,66.659,4835500.0],["2023-06-09",66.0844,66.7776,66.0844,66.5496,4406800.0],["2023-06-12",66.5496,66.732,65.8564,66.4036,4934300.0],["2023-06-13",66.1847,66.6316,66.0662,66.3215,3796600.0],["2023-06-14",66.6043,66.9691,66.2395,66.6955,5203900.0],["2023-06-15",67.0147,67.2974,66.7502,66.9964,4908900.0],["2023-06-16",67.6166,67.8629,66.9782,67.0968,10884800.0],["2023-06-20",67.3795,67.7169,66.8049,66.814,6284000.0],["2023-06-21",66.8049,67.0329,66.2395,66.7046,6778600.0],["2023-06-22",66.814,67.4433,66.814,67.2518,6226400.0],["2023-06-23",67.571,67.5893,66.5222,66.6681,7619000.0],["2023-06-26",66.659,66.8323,65.9932,66.7867,4951000.0],["2023-06-27",67.0238,67.4616,66.5404,67.4251,6508000.0],["2023-06-28",66.9326,67.2244,66.3489,66.7776,6290100.0],["2023-06-29",66.1862,66.5254,65.9203,66.2687,6453900.0],["2023-06-30",66.5438,67.0113,66.4337,66.8738,8377700.0],["2023-07-03",66.7179,67.4789,66.4612,67.3964,3931700.0],["2023-07-05",66.9013,67.3047,66.5896,67.1305,7448800.0],["2023-07-06",66.6263,66.993,66.1403,66.8188,6781100.0],["2023-07-07",66.7088,66.718,65.9661,66.012,6720300.0],["2023-07-10",66.3696,66.938,66.0212,66.1037,5702900.0],["2023-07-11",66.012,66.0762,64.6184,64.9943,8284000.0],["2023-07-12",65.3519,65.847,65.0493,65.4619,8454700.0],["2023-07-13",65.4161,65.9478,65.2785,65.8561,5582900.0],["2023-07-14",65.9845,66.3146,65.6453,66.2687,4556800.0],["2023-07-17",66.0578,66.5804,65.9111,65.957,5824400.0],["2023-07-18",65.737,66.3879,65.4711,66.1037,5777600.0],["2023-07-19",66.177,67.1947,66.0212,67.1214,6206000.0],["2023-07-20",67.3872,67.8915,67.3689,67.7356,7003100.0],["2023-07-21",67.7173,68.2674,67.5156,67.8273,22069200.0],["2023-07-24",67.9465,68.2491,67.9098,68.139,6224000.0],["2023-07-25",68.1482,68.2307,67.8273,68.2124,6928500.0],["2023-07-26",67.9373,68.1849,67.3322,67.5431,5676000.0],["2023-07-27",67.5064,67.8457,66.2137,66.3421,6446700.0],["2023-07-28",69.5693,70.3853,68.4508,68.7992,10226400.0],["2023-07-31",68.68,68.8083,67.5798,67.9649,6476100.0],["2023-08-01",68.0749,68.46,67.7723,68.1666,5080300.0],["2023-08-02",67.9465,69.3218,67.9373,69.0834,7211600.0],["2023-08-03",68.8542,69.3951,68.8359,69.0284,7102500.0],["2023-08-04",69.0009,69.3218,67.6806,67.7723,5070800.0],["2023-08-07",67.974,68.3133,67.8273,68.084,2892100.0],["2023-08-08",68.0382,68.139,67.1672,67.2956,4870500.0],["2023-08-09",67.2222,67.9557,67.1305,67.6623,5487300.0],["2023-08-10",67.8548,68.4874,67.5064,67.589,4137800.0],["2023-08-11",67.754,68.1115,67.5614,67.8182,3611500.0],["2023-08-14",67.9373,68.0107,67.0113,67.1214,6063900.0],["2023-08-15",66.8371,66.9013,66.2137,66.2687,4874800.0],["2023-08-16",66.2595,66.6721,65.8836,65.9753,4065500.0],["2023-08-17",66.0028,66.177,65.2419,65.2785,4446400.0],["2023-08-18",65.251,65.4619,65.0677,65.2144,5330500.0],["2023-08-21",65.1777,65.3152,64.7101,64.8476,4787200.0],["2023-08-22",64.7743,64.9576,64.2792,64.3709,4685400.0],["2023-08-23",64.6368,65.5994,64.5634,65.5353,5603900.0],["2023-08-24",65.6086,66.1679,64.921,64.9576,4736900.0],["2023-08-25",65.1502,65.847,65.0218,65.5536,3890200.0],["2023-08-28",65.9387,65.957,65.2419,65.5994,3577000.0],["2023-08-29",65.8286,65.847,64.9851,65.5353,6201300.0],["2023-08-30",65.6728,66.012,65.5169,65.6178,3883800.0],["2023-08-31",65.4986,65.6636,65.0127,65.3335,7116600.0],["2023-09-01",65.7736,65.7736,63.6649,63.8941,7284400.0],["2023-09-05",63.8024,63.9308,63.2798,63.7749,6517300.0],["2023-09-06",63.7566,63.9583,63.4907,63.8941,4784100.0],["2023-09-07",64.1508,64.5634,63.8666,64.1783,6177900.0],["2023-09-08",64.1692,64.1783,63.4815,64.0133,6838500.0],["2023-09-11",64.2975,65.6178,64.0683,65.4344,6503900.0],["2023-09-12",65.4344,65.4986,65.0402,65.1502,4834500.0],["2023-09-13",65.0127,65.4527,64.9118,65.361,4026600.0],["2023-09-14",65.5536,66.5163,65.4344,66.3604,5183200.0],["2023-09-15",66.287,66.6538,65.8653,65.957,9339800.0],["2023-09-18",66.3604,66.3604,65.4986,65.8837,3915000.0],["2023-09-19",65.7644,65.7644,65.2419,65.5627,4048700.0],["2023-09-20",65.7736,66.0853,65.2785,65.6819,3845800.0],["2023-09-21",65.4802,65.8286,64.7834,64.8293,4773400.0],["2023-09-22",64.8293,65.1502,64.4992,64.5726,5976200.0],["2023-09-25",64.4717,64.5359,63.5366,63.9125,4516700.0],["2023-09-26",63.7474,65.0402,63.6832,64.7009,9672000.0],["2023-09-27",64.9026,65.0585,63.8483,64.1692,10621700.0],["2023-09-28",64.3952,64.6165,63.9524,64.0077,6688800.0],["2023-09-29",64.1922,64.552,63.7402,64.017,5562800.0],["2023-10-02",63.8325,63.9155,62.7625,63.1776,4929100.0],["2023-10-03",62.9469,62.9654,62.1444,62.3566,7959500.0],["2023-10-04",62.5318,63.4635,62.1536,63.3528,5757700.0],["2023-10-05",63.0392,63.0576,59.9767,60.0228,7626600.0],["2023-10-06",59.3863,59.414,56.4438,58.4454,19041700.0],["2023-10-09",58.8513,59.3956,57.8459,58.8237,8349300.0],["2023-10-10",59.4048,59.497,58.3901,58.6945,9107700.0],["2023-10-11",58.7499,58.9989,57.8643,58.0211,5996400.0],["2023-10-12",57.9012,57.9658,56.0379,56.3054,8044800.0],["2023-10-13",56.3331,57.1448,56.1486,56.7574,7316600.0],["2023-10-16",57.071,58.0673,57.0341,57.7629,7588900.0],["2023-10-17",57.6153,58.6576,57.5784,58.6115,7935800.0],["2023-10-18",58.7683,59.5985,58.7591,59.1742,7677000.0],["2023-10-19",59.1096,59.9306,58.8605,59.2295,8736200.0],["2023-10-20",59.3494,59.9859,59.1096,59.1281,9887000.0],["2023-10-23",58.962,59.6446,58.7222,59.0266,5162100.0],["2023-10-24",59.2203,60.6224,59.1834,60.4656,7711000.0],["2023-10-25",60.3088,60.9545,60.0044,60.5947,6916700.0],["2023-10-26",60.7792,61.2312,60.318,60.5578,6808900.0],["2023-10-27",60.235,60.9268,59.8291,59.9675,6251600.0],["2023-10-30",60.3457,61.0375,60.2073,60.8622,6471700.0],["2023-10-31",60.8899,61.1851,60.2627,61.0744,5575200.0],["2023-11-01",61.2958,62.043,61.1021,61.6371,7991300.0],["2023-11-02",63.1868,63.4819,61.9599,62.6979,10467800.0],["2023-11-03",63.3251,63.731,63.0392,63.4819,9269400.0],["2023-11-06",63.4082,63.8509,62.8916,62.9469,5600600.0],["2023-11-07",63.3251,63.4912,62.7994,63.1776,8028600.0],["2023-11-08",63.4266,63.9801,63.4266,63.6664,6608800.0],["2023-11-09",63.7126,63.9801,63.4727,63.5926,7639100.0],["2023-11-10",63.7956,63.9339,63.0669,63.7587,7076700.0],["2023-11-13",63.6757,64.349,63.6111,63.9247,6178700.0],["2023-11-14",64.4228,64.7918,64.2199,64.6627,7502900.0],["2023-11-15",64.3306,65.2069,64.3306,64.5612,7262100.0],["2023-11-16",65.0224,65.4652,64.8564,65.1423,6440200.0],["2023-11-17",65.4929,65.4929,64.7641,65.1516,5427800.0],["2023-11-20",64.7549,65.6128,64.635,65.4098,5778200.0],["2023-11-21",65.4928,65.8987,65.4098,65.4652,6057500.0],["2023-11-22",65.788,66.1847,65.6497,65.9448,3647100.0],["2023-11-24",66.0832,66.3046,65.8987,66.0648,2067700.0],["2023-11-27",66.4153,66.5168,65.6958,65.9356,7100000.0],["2023-11-28",66.0002,66.24,65.7142,65.8895,5967700.0],["2023-11-29",65.7235,65.8711,64.8287,64.9763,5163600.0],["2023-11-30",64.8287,65.5759,64.5151,65.5482,9089900.0],["2023-12-01",65.3729,65.5482,64.7918,65.3268,5266200.0],["2023-12-04",64.9209,65.8803,64.8933,65.6958,6118900.0],["2023-12-05",65.5482,65.7234,64.8933,65.1977,3992400.0],["2023-12-06",65.4929,65.8434,65.1239,65.7604,6123300.0],["2023-12-07",65.8342,66.3876,65.3545,66.0555,6082700.0],["2023-12-08",65.9541,66.2216,65.539,65.5759,5321900.0],["2023-12-11",66.2769,67.3654,66.0555,66.1847,6648300.0],["2023-12-12",66.7474,66.7658,66.0186,66.6643,5850100.0],["2023-12-13",66.692,67.5683,66.6367,67.4392,5504100.0],["2023-12-14",67.3654,67.3654,65.0962,65.2161,8149600.0],["2023-12-15",64.9486,65.5574,64.6073,65.2161,15088700.0],["2023-12-18",65.7327,65.9541,65.1239,65.5482,5243900.0],["2023-12-19",65.3545,65.8434,65.2715,65.539,5096700.0],["2023-12-20",64.9117,65.2253,63.8694,63.9524,9276100.0],["2023-12-21",64.2199,65.0132,64.1092,64.9947,5538100.0],["2023-12-22",65.3361,66.0187,65.2623,65.6866,4109000.0],["2023-12-26",65.6773,66.323,65.4928,66.1478,4002900.0],["2023-12-27",66.2031,66.6551,65.991,66.609,4061500.0],["2023-12-28",66.6044,67.1333,66.5209,67.0498,4095300.0],["2023-12-29",66.9384,67.4116,66.9106,67.2075,4658600.0],["2024-01-02",67.1518,68.6272,67.1518,68.5158,6321800.0],["2024-01-03",68.9983,69.0633,67.922,67.9962,5610000.0],["2024-01-04",67.8199,68.5344,67.7735,67.9962,5218700.0],["2024-01-05",67.7921,68.1447,67.3652,67.8199,3733200.0],["2024-01-08",67.8292,68.5065,67.8292,68.3952,5596700.0],["2024-01-09",67.8199,68.4509,67.4023,68.423,5078800.0],["2024-01-10",68.3859,68.4509,67.5694,67.8106,4675800.0],["2024-01-11",67.5972,67.7921,67.0683,67.5323,5221500.0],["2024-01-12",67.922,68.089,67.4766,67.8477,4494000.0],["2024-01-16",67.7364,67.9591,67.3188,67.5972,6040900.0],["2024-01-17",67.458,68.0983,67.3188,68.0148,4650700.0],["2024-01-18",68.0704,68.0704,67.4116,67.6529,5121600.0],["2024-01-19",67.6993,67.857,67.1982,67.5972,6427700.0],["2024-01-22",67.5415,68.1725,67.4116,67.8477,5210200.0],["2024-01-23",67.9684,69.2303,67.9127,69.0447,6295100.0],["2024-01-24",68.8313,69.0355,68.4973,68.6179,6612800.0],["2024-01-25",68.9334,69.2396,68.5622,69.1282,5003800.0],["2024-01-26",69.221,69.9633,68.9241,69.7221,9517300.0],["2024-01-29",69.8427,70.3531,69.5922,70.2603,9821900.0],["2024-01-30",70.1675,70.9933,69.9169,70.8356,10329200.0],["2024-01-31",68.4601,70.5386,68.2746,69.8427,19236200.0],["2024-02-01",69.4066,71.0675,68.72,71.0212,9887200.0],["2024-02-02",71.3552,71.6336,70.585,71.3274,8314800.0],["2024-02-05",70.9469,71.1603,69.7963,69.8984,8487700.0],["2024-02-06",69.8798,70.0376,69.1932,69.8242,6191700.0],["2024-02-07",70.1118,70.3159,69.1839,69.2396,6067800.0],["2024-02-08",69.2117,69.7592,69.0726,69.3695,4848800.0],["2024-02-09",69.0818,69.1097,67.5786,67.8941,7424900.0],["2024-02-12",67.8014,68.3395,67.5972,68.2003,5776400.0],["2024-02-13",68.3117,68.5437,66.4188,66.79,8809200.0],["2024-02-14",66.5672,67.0219,65.8528,66.261,7769400.0],["2024-02-15",66.3445,66.7899,66.2889,66.4466,5890400.0],["2024-02-16",66.4002,66.8827,65.9363,66.79,7077700.0],["2024-02-20",67.2817,68.089,67.0405,67.9127,7733400.0],["2024-02-21",68.3117,68.59,68.1261,68.4787,7316400.0],["2024-02-22",67.857,68.9891,67.7364,68.7849,7953300.0],["2024-02-23",68.7014,69.6293,68.6457,68.6457,6732600.0],["2024-02-26",68.5715,68.7014,67.8663,68.0055,7264100.0],["2024-02-27",67.9869,68.4045,67.7457,67.857,8864100.0],["2024-02-28",67.9684,68.2467,67.6714,67.9127,4628000.0],["2024-02-29",68.3117,68.5251,67.4302,67.8013,9569500.0],["2024-03-01",67.6065,67.7086,66.957,67.1518,5652800.0],["2024-03-04",66.8085,67.0869,66.159,66.3538,7258200.0],["2024-03-05",66.094,66.6322,65.5744,65.7321,8569500.0],["2024-03-06",65.8156,66.6693,65.8156,66.4559,5228900.0],["2024-03-07",66.6322,66.7992,65.8156,65.8806,8339400.0],["2024-03-08",65.6208,67.0312,65.296,66.6693,7227600.0],["2024-03-11",66.7157,67.356,66.7064,67.1797,5065300.0],["2024-03-12",67.0034,67.1611,66.4373,66.5673,5862300.0],["2024-03-13",66.8642,67.0312,66.261,66.3353,6781100.0],["2024-03-14",66.2518,66.3538,65.4074,65.8435,7898500.0],["2024-03-15",65.8806,65.9363,65.0826,65.6486,16858300.0],["2024-03-18",65.8806,66.4373,65.7136,66.1682,8754500.0],["2024-03-19",66.493,67.2168,66.4002,67.0405,9590900.0],["2024-03-20",67.0869,67.3374,66.1497,66.6879,6713900.0],["2024-03-21",66.8085,67.1425,66.3538,67.0033,5859200.0],["2024-03-22",67.0498,67.458,66.7621,67.1797,6006000.0],["2024-03-25",67.4024,67.4209,65.7321,65.7414,6786800.0],["2024-03-26",65.593,65.7136,64.6651,64.9898,11413100.0],["2024-03-27",65.3959,65.676,65.1905,65.4426,7119600.0],["2024-03-28",65.788,65.8907,65.1905,65.3492,9931100.0],["2024-04-01",65.4893,65.4893,64.5184,65.1252,8426000.0],["2024-04-02",65.1625,65.3772,64.5184,64.6584,6886100.0],["2024-04-03",64.397,64.4997,63.3794,63.4541,8755200.0],["2024-04-04",63.9956,64.1076,63.4074,63.6782,13595000.0],["2024-04-05",63.4448,63.8835,63.146,63.4728,10258400.0],["2024-04-08",63.4821,63.7809,63.0434,63.1087,8835200.0],["2024-04-09",63.4168,63.4541,62.866,63.3514,8120000.0],["2024-04-10",62.838,63.034,61.9137,62.2498,6858500.0],["2024-04-11",62.4085,62.782,61.811,62.3432,11259600.0],["2024-04-12",61.9511,62.2965,61.6243,62.2592,7433500.0],["2024-04-15",62.8006,62.9033,60.8868,61.4936,10783500.0],["2024-04-16",61.6523,61.755,61.1482,61.5963,8581200.0],["2024-04-17",61.8297,62.2312,61.615,62.0911,6755500.0],["2024-04-18",62.2312,62.8566,62.1285,62.7073,8695700.0],["2024-04-19",62.9407,63.6315,62.6326,63.5848,11020800.0],["2024-04-22",63.7249,64.8171,63.6968,64.7984,10426900.0],["2024-04-23",64.6491,66.0774,64.6304,66.0494,15893900.0],["2024-04-24",65.2652,66.7869,65.2185,66.5722,16596900.0],["2024-04-25",66.5535,66.7496,65.8907,66.0961,10654100.0],["2024-04-26",65.6387,66.4135,65.5733,65.9187,7145100.0],["2024-04-29",66.0494,67.0763,66.0401,67.0577,8544800.0],["2024-04-30",67.2444,67.8138,67.0483,67.1604,11058400.0],["2024-05-01",66.9923,67.0763,64.8638,65.9934,11297500.0],["2024-05-02",66.1521,66.5255,65.7693,65.816,7423100.0],["2024-05-03",65.9841,66.0401,64.7238,65.2466,8093500.0],["2024-05-06",65.4146,65.4706,64.6677,65.2839,5653400.0],["2024-05-07",65.6666,66.2268,65.3866,66.1801,4316400.0],["2024-05-08",66.1801,66.3388,65.48,65.7507,6514900.0],["2024-05-09",65.9467,65.9467,65.2746,65.5359,5201700.0],["2024-05-10",65.3959,66.5535,65.3119,66.4695,5363900.0],["2024-05-13",66.7309,67.1604,66.4788,66.9923,5541500.0],["2024-05-14",67.2164,67.2724,66.5442,67.151,4924700.0],["2024-05-15",67.179,67.3191,66.5442,66.5909,5926100.0],["2024-05-16",66.5909,67.2444,66.5722,67.1417,5330100.0],["2024-05-17",67.1137,67.1884,66.4322,66.4975,5827800.0],["2024-05-20",66.5349,66.6282,65.5546,65.6013,4955200.0],["2024-05-21",65.9187,66.1801,65.3586,65.9654,4251900.0],["2024-05-22",65.4053,65.704,64.7518,65.5546,5372100.0],["2024-05-23",65.0972,65.3492,64.229,64.2757,4526800.0],["2024-05-24",64.1449,64.6771,63.7062,63.7622,3723600.0],["2024-05-28",63.4168,63.8275,62.6606,63.0807,6177700.0],["2024-05-29",62.5392,62.81,62.2125,62.4832,5173300.0],["2024-05-30",62.7166,63.4261,62.5766,63.3794,5823300.0],["2024-05-31",63.0807,63.9956,62.8566,63.9769,7977100.0],["2024-06-03",63.7342,63.8742,62.7446,62.8753,6077900.0],["2024-06-04",62.95,63.8929,62.4925,63.5661,5178600.0],["2024-06-05",63.3514,63.7155,62.6699,63.4635,5103000.0],["2024-06-06",63.3047,64.2103,63.1087,63.6595,4769400.0],["2024-06-07",63.3514,63.8462,63.1554,63.3047,4189100.0],["2024-06-10",62.9407,63.3421,62.0444,62.8286,6263400.0],["2024-06-11",62.5859,63.1554,62.3619,63.09,3807700.0],["2024-06-12",63.09,63.1834,61.615,61.7084,6274300.0],["2024-06-13",61.5217,61.9698,61.1762,61.7084,7197000.0],["2024-06-14",61.7084,61.755,61.1576,61.475,5029100.0],["2024-06-17",61.3723,62.0164,61.0269,61.6897,5837600.0],["2024-06-18",61.4283,61.9791,61.3443,61.7737,3795100.0],["2024-06-20",61.615,62.1285,61.5403,61.671,5817500.0],["2024-06-21",62.0538,62.7539,61.8204,62.0911,11563900.0],["2024-06-24",62.4272,63.9676,62.3245,63.8742,10297100.0],["2024-06-25",63.8742,64.3597,63.0434,63.3421,6501600.0],["2024-06-26",62.7726,62.9033,62.1565,62.2125,5372400.0],["2024-06-27",62.5672,62.6139,62.0071,62.1751,4751600.0],["2024-06-28",62.1516,62.255,61.0806,61.4846,10899600.0],["2024-07-01",61.8792,62.6496,61.2779,61.2967,6769800.0],["2024-07-02",61.2497,62.0765,61.1651,62.0389,9997100.0],["2024-07-03",61.8792,62.3771,61.7195,62.3302,3462500.0],["2024-07-05",62.302,63.0066,61.9825,62.9315,6198200.0],["2024-07-08",62.4335,62.8093,61.945,62.1611,7929800.0],["2024-07-09",61.898,62.0483,61.2779,61.2967,5389900.0],["2024-07-10",61.3718,61.9825,61.2779,61.945,6904200.0],["2024-07-11",61.7289,61.8228,60.9866,61.3718,7454000.0],["2024-07-12",61.5785,61.9731,61.3342,61.4094,8426600.0],["2024-07-15",61.353,61.353,60.3759,60.4604,7712200.0],["2024-07-16",60.3383,61.898,60.3007,61.851,7576700.0],["2024-07-17",62.1141,63.3919,62.1141,63.063,7404200.0],["2024-07-18",62.659,64.2469,62.4805,62.8751,5688200.0],["2024-07-19",62.9691,63.1852,62.1423,62.4335,5012600.0],["2024-07-22",63.1006,63.1946,62.0953,62.5181,4325800.0],["2024-07-23",62.3584,62.612,61.8604,62.0201,3431100.0],["2024-07-24",62.0765,62.6214,61.4188,62.3865,5401400.0],["2024-07-25",62.706,63.6362,62.2832,62.3772,6593700.0],["2024-07-26",62.0107,62.7624,61.9262,62.4053,5778500.0],["2024-07-29",62.208,63.4201,62.0859,63.0442,6616800.0],["2024-07-30",62.7624,63.2133,62.2832,62.9973,7697900.0],["2024-07-31",64.3596,65.4213,63.7959,64.2187,11087900.0],["2024-08-01",63.561,64.5287,63.3261,64.1811,8359500.0],["2024-08-02",65.6844,66.577,64.5381,66.4078,10308900.0],["2024-08-05",68.3903,68.9728,64.8012,64.8388,10618800.0],["2024-08-06",64.6227,65.5622,64.2844,64.322,7453100.0],["2024-08-07",64.6415,65.5622,64.4535,65.224,6031100.0],["2024-08-08",64.867,66.2387,64.867,66.032,6236900.0],["2024-08-09",65.9005,66.1917,64.5663,65.5059,5609400.0],["2024-08-12",65.581,65.7877,64.9609,65.0925,5429500.0],["2024-08-13",65.3555,66.2105,65.224,66.0884,4958800.0],["2024-08-14",66.3984,67.5729,66.2011,66.8964,7575400.0],["2024-08-15",66.8119,67.0186,65.8253,66.032,5534700.0],["2024-08-16",66.1354,66.1823,65.5153,65.8817,5130900.0],["2024-08-19",66.1917,66.7085,65.8441,66.6051,3934900.0],["2024-08-20",66.3515,66.9997,66.2011,66.6897,3817000.0],["2024-08-21",66.9246,67.4977,66.6333,66.8025,3845800.0],["2024-08-22",66.9434,66.9904,66.3421,66.5488,3630300.0],["2024-08-23",66.887,66.9904,66.4454,66.9246,4586600.0],["2024-08-26",67.1783,67.7796,66.981,67.0749,3516800.0],["2024-08-27",67.3756,67.5165,66.8588,66.9434,4236000.0],["2024-08-28",66.9434,67.2722,66.7743,66.9434,3363500.0],["2024-08-29",67.0749,67.0749,66.2199,66.4548,5462600.0],["2024-08-30",66.6333,67.6293,66.3703,67.4695,6158200.0],["2024-09-03",67.5917,68.0427,67.1219,67.8829,7366700.0],["2024-09-04",68.0991,71.1056,68.0897,70.7204,9422000.0],["2024-09-05",70.7204,71.1526,70.0157,70.5325,7607800.0],["2024-09-06",70.6734,71.3499,70.5231,70.758,8019900.0],["2024-09-09",70.5607,71.4439,70.3446,71.1338,8018300.0],["2024-09-10",71.2559,71.4626,70.3916,70.5889,4770100.0],["2024-09-11",70.6546,70.6546,69.2829,69.856,5327500.0],["2024-09-12",69.5741,70.0345,69.0292,69.8842,5807700.0],["2024-09-13",69.9218,70.8426,69.7527,70.711,3603100.0],["2024-09-16",71.162,71.3875,70.4479,70.9647,4731100.0],["2024-09-17",71.1056,71.3499,70.5513,70.5607,3533600.0],["2024-09-18",70.5419,70.9365,70.0064,70.5137,4622200.0],["2024-09-19",70.5419,70.6828,70.0439,70.26,5091100.0],["2024-09-20",70.2506,70.9271,69.7057,69.7902,11330200.0],["2024-09-23",70.0439,70.4949,69.2641,70.0627,5274000.0],["2024-09-24",69.9124,70.2694,69.5648,69.6775,8149600.0],["2024-09-25",69.9688,70.1097,69.4144,69.5835,4949700.0],["2024-09-26",69.5835,70.1379,69.5554,69.8278,3961500.0],["2024-09-27",70.2037,70.5701,69.6305,69.7151,4697000.0],["2024-09-30",70.0082,70.3108,69.2045,69.6583,5792600.0],["2024-10-01",69.6489,69.8758,68.9397,69.0154,5307600.0],["2024-10-02",68.8925,68.9965,68.0982,68.344,5047600.0],["2024-10-03",68.2684,68.2684,67.1999,67.285,4997100.0],["2024-10-04",67.0865,67.7011,66.9446,67.616,4378600.0],["2024-10-07",67.6065,67.6916,66.9446,67.1337,4354600.0],["2024-10-08",67.1337,67.2945,66.5191,66.9919,4186300.0],["2024-10-09",66.9446,67.3228,66.5191,67.181,4317100.0],["2024-10-10",67.5025,67.5403,66.8974,67.2661,4572300.0],["2024-10-11",67.5214,67.5214,66.7366,66.8123,4338500.0],["2024-10-14",66.6893,66.8785,66.122,66.6893,5143600.0],["2024-10-15",66.9446,68.7412,66.8784,67.8902,5888600.0],["2024-10-16",67.9469,68.136,67.4458,67.9942,4231300.0],["2024-10-17",68.2211,68.4102,67.1526,67.2472,5208500.0],["2024-10-18",67.2283,67.8713,67.0581,67.6822,7374000.0],["2024-10-21",67.6065,67.9091,66.5664,66.5948,4811700.0],["2024-10-22",66.4246,67.5025,66.2355,67.4647,5687600.0],["2024-10-23",67.0203,67.4458,66.6799,66.7177,6588700.0],["2024-10-24",66.4719,66.9446,66.1125,66.1409,4756800.0],["2024-10-25",66.2355,66.4813,65.4034,65.4601,6176400.0],["2024-10-28",65.6303,66.2355,65.2615,65.7532,4821900.0],["2024-10-29",65.479,65.914,65.3088,65.3845,8407600.0],["2024-10-30",64.5902,66.3395,64.108,65.9896,10475200.0],["2024-10-31",65.8573,66.0464,64.7321,64.751,7207800.0],["2024-11-01",65.0157,65.2143,64.5051,64.7793,6470400.0],["2024-11-04",65.0535,65.063,64.0607,64.6375,5704400.0],["2024-11-05",64.647,65.4223,64.3066,65.2899,5383800.0],["2024-11-06",65.2616,65.4223,62.5195,62.7559,9758600.0],["2024-11-07",62.8031,62.9544,62.0183,62.1413,6511600.0],["2024-11-08",62.1413,62.6519,61.99,62.5951,4864500.0],["2024-11-11",62.1223,62.945,62.0751,62.5006,7972400.0],["2024-11-12",62.718,63.1057,62.2169,62.8977,6304000.0],["2024-11-13",62.4533,62.5857,61.8103,62.406,5389200.0],["2024-11-14",62.5762,62.7937,61.9049,61.99,6837300.0],["2024-11-15",61.763,61.7819,60.4298,60.9782,7203200.0],["2024-11-18",61.1484,61.1579,60.2502,60.3636,6983600.0],["2024-11-19",60.2313,60.4866,59.9476,60.392,5621700.0],["2024-11-20",60.3825,60.9972,60.1745,60.9121,5232700.0],["2024-11-21",60.9215,61.3754,60.4676,61.2619,6971800.0],["2024-11-22",61.0444,61.555,60.5433,60.8931,7125100.0],["2024-11-25",61.0255,61.555,60.912,61.4037,10733800.0],["2024-11-26",61.4321,61.7252,60.9499,61.347,8706000.0],["2024-11-27",61.5456,61.8198,61.4226,61.5172,5044800.0],["2024-11-29",61.5172,61.7252,61.3281,61.4132,5096000.0],["2024-12-02",61.5172,61.7158,60.8837,61.6779,9985400.0],["2024-12-03",61.7158,61.7158,61.1674,61.2808,6626700.0],["2024-12-04",60.704,60.931,59.5788,59.8247,8301800.0],["2024-12-05",59.5883,59.853,59.0304,59.7963,10781000.0],["2024-12-06",59.853,60.392,59.3519,59.437,6789300.0],["2024-12-09",59.3708,59.6923,57.0448,58.0943,19609200.0],["2024-12-10",58.0565,58.7657,57.1866,58.3874,9728100.0],["2024-12-11",60.6095,60.7986,59.5694,59.6828,12901700.0],["2024-12-12",59.3424,59.9098,59.0682,59.2195,8041500.0],["2024-12-13",58.898,59.3141,58.4442,58.5576,7120400.0],["2024-12-16",58.5766,59.1817,58.1038,58.1416,9072600.0],["2024-12-17",58.1038,58.9831,57.9052,57.9998,10314300.0],["2024-12-18",57.5837,57.9714,56.6949,56.7516,14385800.0],["2024-12-19",56.5247,56.9219,56.0141,56.0425,13497300.0],["2024-12-20",55.9196,56.9691,55.8817,56.156,34652200.0],["2024-12-23",56.137,56.4964,55.6926,56.0519,8443400.0],["2024-12-24",55.9007,56.7611,55.8061,56.7327,5885500.0],["2024-12-26",56.4964,56.988,56.4585,56.5909,6103500.0],["2024-12-27",56.4585,57.0259,56.4018,56.9313,7608200.0],["2024-12-30",56.8557,57.0448,56.1087,56.3167,7580200.0],["2024-12-31",56.5931,57.1173,56.3548,56.9267,6904400.0],["2025-01-02",57.184,57.4127,56.4978,56.7075,6158900.0],["2025-01-03",57.0696,57.3079,56.7265,57.0506,7035800.0],["2025-01-06",56.7932,56.8885,55.3922,55.4875,9337400.0],["2025-01-07",55.0968,56.3358,55.0968,55.5542,11236800.0],["2025-01-08",55.4685,55.64,54.9633,55.5542,8332500.0],["2025-01-10",54.8204,55.4875,53.5719,53.61,11668000.0],["2025-01-13",53.6576,54.0198,53.3431,53.5337,17172000.0],["2025-01-14",53.4766,54.4296,53.3527,54.4201,10313600.0],["2025-01-15",54.6393,55.0968,53.9054,53.9817,8839500.0],["2025-01-16",53.6481,55.3541,53.3813,55.2779,10572800.0],["2025-01-17",55.6781,55.9927,55.1063,55.1444,12663200.0],["2025-01-21",54.7632,55.4589,54.5631,54.8966,11346900.0],["2025-01-22",54.4582,55.0491,53.4956,53.6672,14606200.0],["2025-01-23",53.8864,54.3248,53.4766,54.2867,8942300.0],["2025-01-24",54.1914,54.9157,54.1437,54.7251,7383400.0],["2025-01-27",55.6877,56.4978,55.011,55.5924,11645300.0],["2025-01-28",55.5256,55.8402,53.9531,54.239,10769000.0],["2025-01-29",54.22,54.8871,54.22,54.4487,9170600.0],["2025-01-30",54.8013,55.7163,54.5535,55.6686,9024200.0],["2025-01-31",54.401,55.7163,54.401,55.2683,10121600.0],["2025-02-03",55.2683,55.2683,54.1818,54.7155,8130400.0],["2025-02-04",54.0198,54.3534,53.2574,53.4861,12538200.0],["2025-02-05",51.7039,54.8585,51.4179,54.7346,25658800.0],["2025-02-06",55.335,55.8497,54.5345,55.1158,14019100.0],["2025-02-07",55.3255,56.0498,54.9729,55.7067,15972800.0],["2025-02-10",55.8402,55.8783,54.8108,55.783,9511900.0],["2025-02-11",55.6781,57.6605,55.4589,57.6129,12175900.0],["2025-02-12",57.0982,57.8225,56.7551,57.7558,10929200.0],["2025-02-13",57.7177,58.3277,57.5557,58.2895,9058900.0],["2025-02-14",58.3467,59.2712,57.794,57.9655,10040900.0],["2025-02-18",57.6891,58.5564,57.0124,58.3086,10760300.0],["2025-02-19",58.3372,59.0615,58.1847,59.0234,7674400.0],["2025-02-20",58.8233,59.6715,58.728,59.2521,9533500.0],["2025-02-21",59.2521,61.8159,58.8614,61.6348,16291500.0],["2025-02-24",61.4823,62.6832,61.063,62.2924,16269900.0],["2025-02-25",62.159,63.1597,61.9493,62.788,12045100.0],["2025-02-26",62.3305,62.4259,60.31,60.4721,9542900.0],["2025-02-27",60.2147,61.1964,60.129,60.9772,6944600.0],["2025-02-28",61.6729,61.6729,60.6627,61.2155,8634600.0],["2025-03-03",61.0344,62.9119,61.0344,62.6927,8668900.0],["2025-03-04",63.1978,64.2557,62.1113,62.2257,13041600.0],["2025-03-05",62.1876,63.3313,62.1209,63.1883,9321500.0],["2025-03-06",63.0263,64.0842,62.6069,63.6267,10713500.0],["2025-03-07",63.5409,66.4097,63.5028,64.5607,13950500.0],["2025-03-10",65.0754,67.2865,64.6751,64.9515,14133200.0],["2025-03-11",65.123,65.2755,64.1509,64.6656,10840600.0],["2025-03-12",63.5886,63.7602,61.8159,61.9303,8773100.0],["2025-03-13",61.692,62.4354,61.6253,61.6539,8727900.0],["2025-03-14",61.2441,61.7968,61.063,61.2917,6784700.0],["2025-03-17",61.1392,62.1971,60.9009,62.0351,7012100.0],["2025-03-18",62.1399,62.4354,61.4633,61.6157,6062000.0],["2025-03-19",60.9677,61.4061,60.5007,60.9963,8181800.0],["2025-03-20",61.1106,61.3108,60.5864,60.9486,6013600.0],["2025-03-21",60.9009,61.6634,60.7103,61.4823,25429800.0],["2025-03-24",61.5204,62.016,61.2345,61.9017,7514400.0],["2025-03-25",61.7206,61.8349,61.1297,61.6539,7459100.0],["2025-03-26",61.6443,63.417,61.6443,63.2169,9110100.0],["2025-03-27",63.7601,64.4464,63.3694,64.332,9020800.0],["2025-03-28",64.7418,65.1707,63.8745,64.5417,11578500.0],["2025-03-31",65.1175,65.2998,64.5129,65.1175,12950700.0],["2025-04-01",65.4534,65.5302,64.5417,64.9256,8847000.0],["2025-04-02",64.9256,64.9831,63.0253,63.4668,11356900.0],["2025-04-03",64.9639,66.2212,64.5033,65.1655,13777300.0],["2025-04-04",65.655,66.3364,63.3036,63.6395,13787000.0],["2025-04-07",62.555,64.0042,62.0272,62.603,15963400.0],["2025-04-08",62.6894,63.7451,61.125,61.4801,12421600.0],["2025-04-09",60.9331,63.9658,60.5972,63.5244,13380300.0],["2025-04-10",63.7739,64.2633,62.1039,63.3228,10703600.0],["2025-04-11",63.9082,64.9639,63.3804,64.3497,8840600.0],["2025-04-14",64.0138,65.8373,63.841,65.5494,6728400.0],["2025-04-15",65.7413,65.8469,64.1866,64.3305,5782500.0],["2025-04-16",64.5417,65.0311,63.4668,63.8027,6266300.0],["2025-04-17",63.8027,65.1175,63.6971,64.6088,10777600.0],["2025-04-21",64.5897,65.1271,64.2154,65.0311,7637100.0],["2025-04-22",65.2423,66.3075,65.0695,65.5398,6720500.0],["2025-04-23",65.0023,65.7797,64.1866,64.6664,6369500.0],["2025-04-24",64.2442,64.2442,62.843,62.8813,8277000.0],["2025-04-25",63.2364,63.246,62.008,62.9485,6454700.0],["2025-04-28",62.9485,63.0925,62.1615,62.4782,6660800.0],["2025-04-29",62.4495,63.0733,61.7009,63.0061,8194000.0],["2025-04-30",65.3286,66.0868,64.6856,65.3862,15854800.0],["2025-05-01",64.5033,65.463,64.2058,65.1367,9414200.0],["2025-05-02",65.6453,65.8181,64.4073,65.0215,7395000.0],["2025-05-05",65.0311,65.1943,64.3017,65.0695,6310600.0],["2025-05-06",65.0215,65.2039,64.4553,64.7912,5436100.0],["2025-05-07",64.8584,64.9543,64.2154,64.4745,6841600.0],["2025-05-08",64.3209,64.8776,64.033,64.5129,7143600.0],["2025-05-09",64.1674,64.4073,63.6395,63.6971,5136200.0],["2025-05-12",63.5339,63.9754,62.7278,63.1788,7069800.0],["2025-05-13",62.747,62.8046,60.9043,61.5569,10361300.0],["2025-05-14",61.317,61.4897,60.8755,60.9811,7455300.0],["2025-05-15",61.3842,62.555,61.2306,62.5166,7310000.0],["2025-05-16",62.7086,62.7566,61.7393,62.6894,8015200.0],["2025-05-19",62.6126,63.1693,62.3823,63.0733,6356200.0],["2025-05-20",63.1597,63.6299,63.0157,63.2172,6235700.0],["2025-05-21",63.3132,63.3132,62.4015,62.6318,6250400.0],["2025-05-22",62.3823,63.1501,62.3247,62.8525,6956600.0],["2025-05-23",62.9389,63.7547,62.4974,63.4764,6737500.0],["2025-05-27",63.5819,64.2921,63.3708,64.2058,6600500.0],["2025-05-28",64.3113,64.4553,63.8027,63.937,4550200.0],["2025-05-29",63.9178,64.8968,63.7835,64.7528,6967400.0],["2025-05-30",64.9735,65.2615,64.5992,64.772,12140800.0],["2025-06-02",64.4649,64.8488,63.9754,64.7912,5004500.0],["2025-06-03",64.4841,64.5801,64.1386,64.3401,5156100.0],["2025-06-04",64.4361,64.5705,63.5244,63.9466,5978000.0],["2025-06-05",64.0234,64.1194,63.1213,63.6971,6266000.0],["2025-06-06",63.937,64.1098,63.198,63.486,6279500.0],["2025-06-09",63.3228,64.1578,63.0157,64.0138,4182000.0],["2025-06-10",64.0138,64.7816,63.7739,64.5321,4827900.0],["2025-06-11",64.1674,64.5129,64.129,64.2537,6854400.0],["2025-06-12",64.3113,65.3958,63.8219,65.3766,6146800.0],["2025-06-13",65.2327,65.6741,64.1482,64.2346,6528800.0],["2025-06-16",64.3497,64.8584,63.937,64.5033,5516000.0],["2025-06-17",64.2921,64.4841,63.246,63.6779,7817700.0],["2025-06-18",63.7163,64.2633,63.3324,63.6779,7003100.0],["2025-06-20",64.5513,65.9429,64.1002,65.559,12997700.0],["2025-06-23",65.6645,66.0292,65.0695,65.7413,4783400.0],["2025-06-24",65.7413,65.8469,65.1943,65.6741,6374600.0],["2025-06-25",65.2807,65.6741,64.4169,64.5705,5384700.0],["2025-06-26",64.9639,65.5686,64.6376,65.0215,6805800.0],["2025-06-27",64.9064,65.1175,64.5033,65.0503,9119500.0],["2025-06-30",65.1373,65.4272,64.5381,65.176,9028300.0],["2025-07-01",65.2823,67.0895,65.2243,66.6449,12038700.0],["2025-07-02",66.6643,67.4664,66.2873,67.2248,8959600.0],["2025-07-03",67.1378,67.1861,66.4903,66.6739,3342900.0],["2025-07-07",66.6449,66.7126,65.7461,66.5096,7336000.0],["2025-07-08",66.1907,66.2487,65.5722,65.9008,6727800.0],["2025-07-09",66.0071,66.0554,63.9293,64.6058,11457400.0],["2025-07-10",64.3158,65.1276,63.6877,64.8957,7360000.0],["2025-07-11",64.5091,65.0986,63.794,64.9247,6171100.0],["2025-07-14",64.9247,65.3886,64.7701,65.3692,5324800.0],["2025-07-15",65.1373,65.2629,64.4608,64.4995,5092700.0],["2025-07-16",64.5575,65.2533,64.2579,65.205,5336200.0],["2025-07-17",66.0071,67.5051,65.9684,67.4567,9140000.0],["2025-07-18",67.5437,68.1332,67.0508,67.4664,10412200.0],["2025-07-21",67.505,68.1332,66.8865,67.0895,6118100.0],["2025-07-22",67.1185,68.6164,66.9155,68.3748,6728700.0],["2025-07-23",68.3748,68.7614,67.4277,67.8143,5627400.0],["2025-07-24",67.7177,68.1719,67.5534,67.824,6015200.0],["2025-07-25",67.8916,68.2395,67.5147,68.2105,4520800.0],["2025-07-28",67.853,67.8723,66.8672,67.2441,7984000.0],["2025-07-29",67.2441,67.9689,66.9542,67.3698,7926100.0],["2025-07-30",65.2436,65.6688,62.8469,62.9145,22047700.0],["2025-07-31",62.5666,63.4461,62.0157,62.5183,12174500.0],["2025-08-01",63.1755,64.0646,61.7741,61.7838,10650300.0],["2025-08-04",61.8225,62.122,61.2039,61.3972,8291500.0],["2025-08-05",61.4359,61.5518,60.0829,60.2085,9069800.0],["2025-08-06",60.5951,60.6917,59.9089,59.9862,7727900.0],["2025-08-07",59.9959,60.5371,59.7543,60.3052,6067300.0],["2025-08-08",60.2955,60.4791,59.4257,59.7543,6419700.0],["2025-08-11",59.9959,60.1892,58.237,59.4934,13278900.0],["2025-08-12",59.4837,59.735,59.0971,59.3291,7373300.0],["2025-08-13",59.3774,60.2085,59.1358,60.1022,7656700.0],["2025-08-14",59.9766,60.1119,59.3001,59.3967,5695700.0],["2025-08-15",59.6093,60.2568,59.2614,59.9959,5849700.0],["2025-08-18",59.9476,60.2568,59.5707,59.764,5063900.0],["2025-08-19",59.8413,60.6047,59.6963,60.5564,5990300.0],["2025-08-20",61.1073,61.9384,60.5951,61.0493,6805400.0],["2025-08-21",60.8077,60.8947,60.2182,60.827,5687300.0],["2025-08-22",61.2233,61.7741,60.798,61.2812,6390600.0],["2025-08-25",61.0686,61.1073,59.8026,59.8799,5851900.0],["2025-08-26",59.7446,60.0249,59.3967,59.9669,8456900.0],["2025-08-27",59.619,59.7736,59.2517,59.6866,6463800.0],["2025-08-28",59.6866,59.8896,58.9715,59.2227,7242500.0],["2025-08-29",59.2228,59.5803,58.9618,59.3774,5866800.0],["2025-09-02",59.5127,59.9766,59.1454,59.7156,7815300.0],["2025-09-03",59.3001,59.6963,57.3769,59.2421,10566600.0],["2025-09-04",59.3387,59.4837,58.8458,58.8555,4612500.0],["2025-09-05",58.9811,60.4115,58.9038,59.6673,6149600.0],["2025-09-08",59.5223,59.8896,58.9522,59.8606,6540800.0],["2025-09-09",59.764,60.7497,59.648,60.4694,5785000.0],["2025-09-10",60.1988,60.3728,59.3097,60.1795,6678900.0],["2025-09-11",60.2375,61.0783,59.9186,59.9669,6423900.0],["2025-09-12",59.8993,60.3728,59.619,59.8993,4853600.0],["2025-09-15",59.9186,60.5758,59.503,59.532,6760500.0],["2025-09-16",59.5513,60.8367,59.3967,60.5951,8403200.0],["2025-09-17",60.5854,61.4649,60.5178,60.7207,7039900.0],["2025-09-18",60.1795,61.2329,60.0249,61.1266,6596000.0],["2025-09-19",61.4649,61.8804,60.8657,61.5712,17133800.0],["2025-09-22",61.1846,61.5229,60.8657,61.3682,7358100.0],["2025-09-23",61.2619,61.7258,61.1073,61.6775,6698200.0],["2025-09-24",61.6775,62.5279,61.6388,62.2283,6188700.0],["2025-09-25",62.5086,62.7695,60.4405,60.4598,8679400.0],["2025-09-26",60.4598,61.3296,60.1795,61.2329,5295200.0],["2025-09-29",61.3006,61.4359,59.1648,60.5274,10956700.0],["2025-09-30",60.8392,61.2483,60.5469,60.8587,6603800.0],["2025-10-01",60.9366,61.6965,60.5177,61.5406,6259200.0],["2025-10-02",60.5372,61.0827,60.0306,60.1865,5529500.0],["2025-10-03",60.0696,61.7452,59.9332,61.0535,6205900.0],["2025-10-06",60.9366,60.9366,59.8552,60.1865,7883300.0],["2025-10-07",60.1183,61.6088,60.0208,60.9853,6638300.0],["2025-10-08",60.5372,60.81,59.8357,60.0696,6881500.0],["2025-10-09",60.0501,60.2157,59.3097,59.4266,6642600.0],["2025-10-10",59.6214,60.732,59.2999,59.865,7697800.0],["2025-10-13",59.222,59.7091,58.8518,59.5922,6417600.0],["2025-10-14",59.7286,60.5859,59.2707,60.5274,5632000.0],["2025-10-15",60.0501,60.7612,59.6896,60.0696,5711800.0],["2025-10-16",60.5956,61.1217,59.7286,60.0111,7346400.0],["2025-10-17",60.3716,61.0827,59.9721,60.8489,5991800.0],["2025-10-20",61.1996,61.336,60.8879,61.1899,4069100.0],["2025-10-21",61.2581,61.6088,59.9527,60.1572,9149800.0],["2025-10-22",60.2449,60.9269,59.3681,60.3716,7148600.0],["2025-10-23",60.2352,60.3034,59.4071,59.4363,5212500.0],["2025-10-24",59.6701,59.787,58.9882,59.2025,5401300.0],["2025-10-27",59.0954,60.128,58.881,60.0696,7063700.0],["2025-10-28",60.0111,60.8197,58.657,58.657,15035000.0],["2025-10-29",56.9618,57.7412,55.52,56.3578,20841600.0],["2025-10-30",56.7378,57.7315,56.1435,56.2896,12884300.0],["2025-10-31",55.5005,56.4455,55.1693,55.9779,13262800.0],["2025-11-03",55.9584,56.3481,55.0816,55.1888,8849900.0],["2025-11-04",55.4226,55.5005,54.0392,54.6335,12649100.0],["2025-11-05",54.6919,54.8088,54.01,54.575,12718900.0],["2025-11-06",54.0782,55.3836,54.0782,54.7406,8879700.0],["2025-11-07",55.0816,56.3286,54.7504,55.7051,8717300.0],["2025-11-10",55.5298,55.5882,54.7504,54.7991,9205200.0],["2025-11-11",55.1401,56.0169,54.7699,55.6467,10048300.0],["2025-11-12",55.6369,56.0656,55.3641,55.5395,7818800.0],["2025-11-13",55.5492,56.2312,55.2862,55.5005,8720100.0],["2025-11-14",55.7636,56.1727,55.0621,55.3934,6854200.0],["2025-11-17",55.3154,55.4031,54.0977,54.1366,6549200.0],["2025-11-18",54.3899,54.4484,53.8054,54.3412,9659700.0],["2025-11-19",54.2925,54.7601,53.6106,54.6335,10779200.0],["2025-11-20",54.5361,55.1011,53.7664,54.312,9746800.0],["2025-11-21",54.2925,55.6174,54.0197,55.5298,11209100.0],["2025-11-24",55.5298,55.6174,54.4484,54.7406,10860000.0],["2025-11-25",54.3023,55.2667,54.2633,55.0719,9100900.0],["2025-11-26",55.1206,55.9389,54.916,55.7343,6893300.0],["2025-11-28",55.5882,56.1435,55.3934,56.0851,3645200.0],["2025-12-01",55.7246,55.8707,54.614,54.9452,12849800.0],["2025-12-02",54.9452,54.9939,53.9613,54.5458,8644000.0],["2025-12-03",54.5361,55.2277,54.2146,54.5848,10060400.0],["2025-12-04",54.7212,54.8576,53.9028,54.3607,9805500.0],["2025-12-05",54.273,54.877,53.3378,53.4937,10435600.0],["2025-12-08",53.2111,53.8736,53.0942,53.3475,9884300.0],["2025-12-09",53.4157,53.6982,52.6461,52.7143,10114000.0],["2025-12-10",52.7727,52.8117,51.7596,52.5,17184600.0],["2025-12-11",52.7046,53.0066,52.0324,52.4026,16302500.0],["2025-12-12",52.5779,53.2404,52.4902,52.6461,9288900.0],["2025-12-15",53.0942,53.5034,52.6071,52.8604,17381400.0],["2025-12-16",53.3086,53.5326,52.5,52.5779,12565000.0],["2025-12-17",52.802,52.9286,52.0616,52.4318,17839300.0],["2025-12-18",52.3636,53.4255,52.2954,53.367,19270400.0],["2025-12-19",53.1137,53.8346,52.9189,53.0942,29240200.0],["2025-12-22",52.7533,53.4937,52.6851,52.9091,8781400.0],["2025-12-23",52.9091,53.0163,52.1298,52.7533,8644500.0],["2025-12-24",52.8117,53.2404,52.7338,53.2111,3833500.0],["2025-12-26",53.1917,53.3086,52.9189,53.2306,4689200.0],["2025-12-29",53.3183,53.6495,53.1624,53.6203,7405700.0],["2025-12-30",53.5424,53.8249,53.3378,53.3962,6088500.0],["2025-12-31",53.583,53.583,52.885,52.9243,6660400.0],["2026-01-02",53.0325,53.3667,52.5114,52.7473,10842000.0],["2026-01-05",52.4622,52.9636,51.9018,52.8358,15822000.0],["2026-01-06",52.5802,52.7473,51.8133,51.8428,11217500.0],["2026-01-07",51.9608,52.1869,50.5745,50.6433,13171600.0],["2026-01-08",50.5352,53.1799,50.3386,53.0816,15509500.0],["2026-01-09",53.0816,54.3106,52.649,54.1631,9908600.0],["2026-01-12",54.1926,54.4679,53.8092,53.996,11636500.0],["2026-01-13",54.2713,55.107,53.8878,54.9988,9870400.0],["2026-01-14",54.8513,56.3556,54.7727,56.2671,12569400.0],["2026-01-15",56.1786,56.6014,55.9132,56.3359,8080600.0],["2026-01-16",56.2573,56.5916,55.6575,56.2769,12019100.0],["2026-01-20",56.1688,57.3486,55.8738,57.0143,13063700.0],["2026-01-21",56.6997,57.0242,55.7264,56.3851,12515300.0],["2026-01-22",56.2966,57.2306,56.2475,56.6112,11525500.0],["2026-01-23",56.5227,57.4469,56.4736,57.4174,10550600.0],["2026-01-26",57.3093,57.9188,57.0143,57.5452,9762400.0],["2026-01-27",57.3191,59.1871,57.27,58.027,10450600.0],["2026-01-28",57.9877,58.5874,56.3949,56.7587,9809400.0],["2026-01-29",56.9455,57.4764,56.1688,56.3458,11868700.0],["2026-01-30",56.1491,57.5452,56.0312,57.4863,11539900.0],["2026-02-02",57.8402,58.4203,57.2601,57.7025,16530500.0],["2026-02-03",57.0832,58.9315,57.0242,58.4694,15322700.0],["2026-02-04",58.9905,59.02,57.6632,58.4006,20600400.0],["2026-02-05",59.1183,59.8262,58.2433,59.2953,13028400.0],["2026-02-06",58.961,59.5902,58.8234,59.0102,10807100.0],["2026-02-09",58.9708,59.7771,57.9287,59.7082,12254600.0],["2026-02-10",59.7476,60.3473,59.3248,59.6296,12195800.0],["2026-02-11",59.3445,60.6914,58.8725,60.4358,8570900.0],["2026-02-12",60.9569,61.5074,60.308,60.8192,11966500.0],["2026-02-13",60.8585,61.7434,60.3866,61.5369,11915000.0],["2026-02-17",61.5074,61.7336,58.2531,58.8529,8970700.0],["2026-02-18",58.8922,59.3051,58.3514,59.0692,7887000.0],["2026-02-19",59.138,59.3051,57.0438,57.6534,10733100.0],["2026-02-20",57.6534,58.1843,57.3584,57.8107,9491500.0],["2026-02-23",57.6141,59.6787,57.5158,59.3641,9489000.0],["2026-02-24",59.2855,60.249,59.2855,60.1015,7349600.0],["2026-02-25",60.1015,60.2588,58.6562,59.1085,6866100.0],["2026-02-26",59.3641,59.3641,58.6267,58.9315,10716600.0],["2026-02-27",59.0692,60.7209,58.902,60.5439,12554900.0],["2026-03-02",60.131,60.308,59.2658,59.4231,6523100.0],["2026-03-03",58.9512,59.0888,57.7124,57.7812,9949200.0],["2026-03-04",58.0073,58.1745,57.2011,57.7025,11608700.0],["2026-03-05",57.5059,57.6141,56.6899,57.2011,13089200.0],["2026-03-06",57.0537,57.6042,56.3851,57.4174,9532600.0],["2026-03-09",57.211,57.6632,56.4637,57.1913,10735800.0],["2026-03-10",57.152,57.3289,55.5986,55.6281,7716800.0],["2026-03-11",55.3036,55.3626,53.76,54.4286,10296500.0],["2026-03-12",54.6154,55.0283,53.3962,53.4356,10232100.0],["2026-03-13",53.9075,54.0943,53.5536,53.9665,9740600.0],["2026-03-16",54.6449,56.3949,54.3696,56.1983,11950800.0],["2026-03-17",56.6112,57.8304,56.5326,56.9652,13495300.0],["2026-03-18",56.4048,56.5719,55.3233,55.5199,9252900.0],["2026-03-19",55.5789,56.0017,54.8907,55.5396,8864400.0],["2026-03-20",55.5297,56.0606,55.0676,55.2643,22557300.0],["2026-03-23",55.7854,56.2769,54.9792,55.9033,12617300.0],["2026-03-24",55.5887,57.0045,55.3429,56.218,9066000.0],["2026-03-25",56.0213,56.5621,55.2938,56.4638,9431900.0],["2026-03-26",56.5817,57.6927,56.5522,56.6112,8416900.0],["2026-03-27",56.6112,57.791,56.3163,57.2896,14112900.0],["2026-03-30",57.6436,58.3809,57.2306,57.27,10310000.0],["2026-03-31",57.4187,57.7658,56.2981,57.1609,11205800.0],["2026-04-01",57.141,57.1708,56.0403,56.5956,9978400.0],["2026-04-02",56.4964,57.1014,56.2584,57.0617,5631700.0],["2026-04-06",57.0617,58.1526,56.8733,57.8947,5896500.0],["2026-04-07",57.8055,58.1129,56.9724,57.0319,9049900.0],["2026-04-08",56.9923,58.3509,56.7444,58.341,8101700.0],["2026-04-09",57.6964,58.7376,57.5972,58.5988,7349400.0],["2026-04-10",58.5988,58.8269,58.1129,58.5096,6807400.0],["2026-04-13",58.2319,58.341,56.9427,57.2005,9286300.0],["2026-04-14",57.141,57.9145,56.5064,57.3592,6585400.0],["2026-04-15",57.2005,57.2005,55.8717,56.1097,8049800.0],["2026-04-16",55.9312,56.6948,55.6039,56.5956,6754700.0],["2026-04-17",56.8634,57.0121,56.3774,56.7741,8240800.0],["2026-04-20",56.8039,57.141,56.3477,56.8336,5552100.0],["2026-04-21",56.6154,56.7047,55.5345,55.6634,7301900.0],["2026-04-22",55.713,56.07,55.3262,55.594,5639800.0],["2026-04-23",55.8518,57.508,55.713,57.2303,7642700.0],["2026-04-24",56.8237,57.5873,56.5956,57.1311,10095600.0],["2026-04-27",56.8237,57.7559,56.8237,56.9427,6593200.0],["2026-04-28",57.627,58.1228,57.1212,58.0534,11613700.0],["2026-04-29",59.5012,61.4747,59.2732,60.5326,14591800.0],["2026-04-30",60.5425,61.2962,60.2946,60.9293,10111200.0],["2026-05-01",61.3954,61.673,60.3045,60.8599,6479700.0],["2026-05-04",60.84,61.326,60.4235,60.8698,6280700.0],["2026-05-05",60.7111,61.2962,59.7591,60.8499,8347500.0],["2026-05-06",60.9392,61.673,60.8202,61.3557,6020000.0],["2026-05-07",60.8301,61.3954,60.2748,60.8004,5462600.0],["2026-05-08",60.7409,61.5441,60.7409,61.0384,6472000.0],["2026-05-11",61.0284,61.2169,60.3739,60.8995,7087400.0],["2026-05-12",61.2665,61.683,60.5524,61.1871,6609400.0],["2026-05-13",60.7607,61.4053,60.2748,61.0086,10031900.0],["2026-05-14",61.2565,61.4747,60.3244,60.4632,5913400.0],["2026-05-15",61.0483,61.0681,59.7988,59.9376,8000800.0],["2026-05-18",60.007,61.3359,59.9475,61.1276,6207100.0],["2026-05-19",60.9888,62.0697,60.5326,60.7805,6716900.0],["2026-05-20",60.7805,61.6235,60.2748,61.326,7100800.0],["2026-05-21",61.2268,61.3755,60.3938,60.9888,5378000.0],["2026-05-22",61.0681,61.673,60.9094,61.2466,7049600.0],["2026-05-26",61.4251,62.0003,60.7111,60.7309,7829300.0],["2026-05-27",60.9293,62.04,60.9293,61.7325,9301600.0],["2026-05-28",61.7028,62.03,61.2764,61.8714,6751300.0],["2026-05-29",61.5838,61.6334,60.5822,60.6615,8924800.0],["2026-06-01",60.1161,60.6417,59.4517,60.5425,8749300.0],["2026-06-02",60.5227,61.2367,60.3244,60.5624,7236600.0],["2026-06-03",60.7607,61.7425,60.602,60.8004,6666700.0],["2026-06-04",61.435,61.8912,60.1954,60.483,5876700.0],["2026-06-05",60.6417,62.6151,60.6219,61.5243,8567100.0],["2026-06-08",61.673,61.792,61.0284,61.0879,7007400.0],["2026-06-09",61.4053,62.7639,61.0582,62.4069,8333400.0],["2026-06-10",62.9325,63.8151,62.4267,63.6465,7761500.0],["2026-06-11",63.7556,63.8151,62.7639,62.8333,7688800.0],["2026-06-12",62.7937,63.0019,61.7226,62.4664,8009400.0],["2026-06-15",62.4664,62.4664,60.8896,60.9888,10084600.0],["2026-06-16",61.0483,61.6929,60.364,61.6334,9967400.0],["2026-06-17",61.2169,61.683,59.5211,60.3541,8727200.0],["2026-06-18",60.4235,60.5128,59.2732,59.6203,25599300.0],["2026-06-22",59.2632,59.9673,58.9558,59.0153,9308600.0],["2026-06-23",60.3938,60.7607,59.8781,60.5524,10836900.0],["2026-06-24",61.0185,61.8615,60.8797,61.2268,10529000.0],["2026-06-25",61.1078,62.4763,60.602,60.6913,9317200.0],["2026-06-26",61.3458,61.4648,59.9277,60.2847,15231000.0],["2026-06-29",60.245,60.7309,58.8765,59.65,11090300.0],["2026-06-30",59.32,59.6,57.78,57.84,11671400.0],["2026-07-01",58.25,59.56,58.15,59.35,12148000.0],["2026-07-02",59.76,61.06,59.57,60.91,8917700.0],["2026-07-06",60.95,61.08,58.875,59.17,8108552.42104],["2026-07-07",60.358,61.2,59.73,60.22,8435030.81746],["2026-07-08",60.25,60.43,59.16,59.48,8908619.503007],["2026-07-09",58.93,59.1,58.245,58.3,6918640.559592],["2026-07-10",58.1,58.91,57.82,58.83,6428179.601785],["2026-07-13",59.495,60.78,59.42,59.86,6520849.63158],["2026-07-14",59.51,59.7099,58.67,58.8,8841784.192426],["2026-07-15",58.33,59.27,57.87,58.72,8498978.966301],["2026-07-16",59.37,61.48,59.23,61.42,10305032.405671],["2026-07-17",62.18,63.04,60.645,61,10296160.271829],["2026-07-20",60.67,60.895,59.69,60.27,8052917.463762],["2026-07-21",59.75,60.14,59.095,59.86,7791376.534754],["2026-07-22",60.64,60.98,60.01,60.86,6174906.331881],["2026-07-23",60.16,60.495,59.565,60.05,10217455.795451],["2026-07-24",60.04,60.675,59.845,60.52,8493136.083733],["2026-07-27",60.55,61.18,60.07,60.67,10077715.09852],["2026-07-28",62.04,63.54,61.95,62.48,14511128.208559],["2026-07-29",63.79,66.65,63.785,64.99,20217993.122601],["2026-07-30",63.86,63.92,62.48,63.08,12878972.491823],["2026-07-31",62.45,63.16,61.97,62.31,8127674.716524],["2026-08-03",63.352,63.62,61.34,61.73,9584876.496718],["2026-08-04",61.34,62.2,60.65,62.08,12177207.589104],["2026-08-05",62.6548,62.835,61.37,62.6,9472666.655159],["2026-08-06",63.255,63.865,62.4,62.75,5382044.718052],["2026-08-07",62.42,63.075,61.94,62.61,5293616.908247],["2026-08-10",62.2,62.235,61.366,61.55,1349956.719756],["2026-08-11",61.06,61.835,60.85,61.78,7700621.320344],["2026-08-12",61.2,62.26,60.925,62.18,7330338.977061],["2026-08-13",62.708,63.56,62.565,63.53,4945347.742856],["2026-08-14",63.43,63.775,63.3,63.61,4075622.244394],["2026-08-17",62.96,63.31,62.07,62.18,6586717.188622],["2026-08-18",63.16,63.32,62.6,62.66,6811748.369921],["2026-08-19",62.85,64.3,62.82,64.16,6816270.323185],["2026-08-20",63.81,64.765,63.625,64.14,5996909.93064],["2026-08-21",64.24,64.735,63.945,64.45,5805862.952281],["2026-08-24",64.73,65.545,64.285,64.7,7048872.263225],["2026-08-25",64.375,64.375,62.86,62.99,8684741.865486],["2026-08-26",62.99,63.485,62.79,63.01,6973909.79019],["2026-08-27",62.255,63.09,62.12,62.43,6826182.595345],["2026-08-28",62.71,62.7699,61.665,62.36,9165353.214371],["2026-08-31",62.24,62.45,61.825,62.07,7279557.438558],["2026-09-01",62.43,62.9683,61.42,61.61,7749683.886108],["2026-09-02",61.65,63.025,61.29,62.45,6049597.625776],["2026-09-03",62.17,62.295,60.98,61.45,7653692.670414],["2026-09-04",60.91,61.84,60.91,61.28,7906390.843412],["2026-09-08",60.86,61.89,60.465,61.63,10082537.810483],["2026-09-09",61.11,62.62,60.89,62.42,8681153.541877],["2026-09-10",62.49,62.62,61.83,62.47,7098665.58644],["2026-09-11",62.87,62.9,62.205,62.44,5600307.611094],["2026-09-14",63.15,63.83,62.09,62.39,7057423.623452]]}