{"t":"MRVL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-06-30",11.7565,12.558,10.802,12.1323,3518000.0],["2000-07-03",12.2254,12.2254,11.4139,11.7066,778800.0],["2000-07-05",11.547,11.7066,10.6424,10.9749,2986000.0],["2000-07-06",10.9882,11.0681,8.9928,9.6846,3596000.0],["2000-07-07",9.7112,10.2965,9.1524,10.1901,1938800.0],["2000-07-10",10.1102,11.6135,9.6846,10.6158,2824400.0],["2000-07-11",10.4295,11.4938,9.8708,10.2965,2786800.0],["2000-07-12",10.6557,12.4383,10.3231,12.3717,4570400.0],["2000-07-13",12.7176,13.569,11.5071,12.8507,5894400.0],["2000-07-14",12.8773,12.8773,11.6002,11.7598,1805200.0],["2000-07-17",11.8662,12.9039,11.0681,12.5979,1578000.0],["2000-07-18",12.3451,13.7686,11.9727,13.3562,2166000.0],["2000-07-19",13.4626,14.4736,12.9305,14.0745,3068800.0],["2000-07-20",14.3805,15.0057,13.9947,14.5534,1586400.0],["2000-07-21",14.4736,14.7796,13.0901,13.1034,1402000.0],["2000-07-24",14.0612,14.0612,11.7066,11.7066,3320800.0],["2000-07-25",12.0259,12.3717,11.2277,12.0525,1588400.0],["2000-07-26",12.0791,12.0791,10.802,11.2144,1924400.0],["2000-07-27",11.1213,11.1213,9.8974,10.2832,2432000.0],["2000-07-28",10.5093,10.5359,9.5781,10.5359,1814000.0],["2000-07-31",10.6025,10.669,9.6846,9.7245,1662000.0],["2000-08-01",9.8974,10.0038,9.1524,9.1923,894400.0],["2000-08-02",9.179,9.8974,8.8598,9.791,1896800.0],["2000-08-03",9.5781,11.4139,9.4318,11.4139,1499200.0],["2000-08-04",11.1612,12.2919,11.1612,12.2919,1474800.0],["2000-08-07",12.5181,12.558,11.3474,11.7066,492400.0],["2000-08-08",11.7598,12.1057,11.4938,11.4938,323600.0],["2000-08-09",11.7199,11.9194,11.0681,11.2011,369200.0],["2000-08-10",11.3474,11.3474,10.6424,11.0681,300400.0],["2000-08-11",11.0681,11.2277,10.5492,11.0415,134000.0],["2000-08-14",10.9084,11.0681,10.5359,10.6158,593200.0],["2000-08-15",10.5892,10.935,10.4295,10.8552,204000.0],["2000-08-16",10.8951,11.7332,10.8552,11.68,740800.0],["2000-08-17",11.7066,11.7598,10.9084,11.2543,575200.0],["2000-08-18",11.2543,11.4938,10.8552,11.1179,198800.0],["2000-08-21",11.1213,11.813,10.9084,11.7066,263200.0],["2000-08-22",11.4938,12.3185,11.4938,11.8928,379600.0],["2000-08-23",11.8928,11.9327,11.2277,11.3873,454400.0],["2000-08-24",11.3408,11.9194,11.2809,11.7332,1924000.0],["2000-08-25",11.8662,12.1722,11.3075,11.7864,1748000.0],["2000-08-28",12.0525,12.4516,11.813,12.4516,1642800.0],["2000-08-29",12.3451,14.7796,12.3185,14.447,3262000.0],["2000-08-30",14.0612,15.897,14.0479,14.9525,1767200.0],["2000-08-31",14.9259,15.7374,14.8461,15.192,850800.0],["2000-09-01",15.458,15.6044,14.9259,15.2718,467600.0],["2000-09-05",15.0323,16.5489,14.9525,15.9369,1028000.0],["2000-09-06",15.8571,18.1452,15.8571,17.6663,2685600.0],["2000-09-07",17.7062,20.6994,17.3471,20.3269,2757200.0],["2000-09-08",20.8856,21.5375,19.7948,20.1939,3938400.0],["2000-09-11",19.7948,20.2072,18.3847,19.981,3260400.0],["2000-09-12",19.981,21.9898,19.4755,21.032,2206000.0],["2000-09-13",20.859,22.349,20.6329,21.604,1278400.0],["2000-09-14",22.0031,23.36,20.9655,21.2847,2366000.0],["2000-09-15",21.604,21.7104,20.5664,20.6595,563200.0],["2000-09-18",19.981,21.5774,19.0631,19.1296,1785200.0],["2000-09-19",19.0631,19.4888,17.7727,19.2095,1632800.0],["2000-09-20",19.1829,20.6462,19.0498,19.9012,1920800.0],["2000-09-21",19.7948,19.981,18.4512,19.582,601200.0],["2000-09-22",18.531,19.3691,17.9058,19.0232,883200.0],["2000-09-25",19.5021,20.1141,17.6663,18.4246,1111600.0],["2000-09-26",17.9856,18.3049,16.1764,17.2672,1539600.0],["2000-09-27",17.5067,17.8792,15.7507,16.1232,721200.0],["2000-09-28",15.9635,17.0544,15.6443,16.5489,1638800.0],["2000-09-29",16.4957,16.8149,15.9369,16.4158,1117600.0],["2000-10-02",16.4158,17.7195,16.4025,16.8681,976800.0],["2000-10-03",17.1342,17.6397,16.4957,16.5223,1291600.0],["2000-10-04",16.2562,16.3227,15.1122,15.9103,1386400.0],["2000-10-05",16.0933,16.6021,15.6709,16.1764,606000.0],["2000-10-06",16.3892,16.3892,15.5112,15.5112,546400.0],["2000-10-09",15.5112,17.1608,15.5112,16.9746,1023200.0],["2000-10-10",16.9214,17.5865,16.8415,17.0012,1687200.0],["2000-10-11",16.5489,18.7173,16.5223,17.6663,1465600.0],["2000-10-12",18.541,18.5443,17.4003,17.9989,708400.0],["2000-10-13",17.9856,19.6884,17.9856,19.3159,640000.0],["2000-10-16",19.4755,19.4789,16.8282,17.4003,540400.0],["2000-10-17",13.5291,13.5291,11.7332,12.1456,24374000.0],["2000-10-18",11.3341,11.7066,10.4295,10.7621,5658400.0],["2000-10-19",11.4871,11.9727,11.2809,11.7731,4004000.0],["2000-10-20",11.813,13.2231,11.7066,12.8773,4702000.0],["2000-10-23",12.8107,12.824,11.9328,12.7043,1491200.0],["2000-10-24",12.6278,12.864,12.4915,12.558,977200.0],["2000-10-25",12.1323,12.1323,11.2144,11.4938,1446800.0],["2000-10-26",11.68,11.68,10.7488,10.9084,2017600.0],["2000-10-27",11.0913,12.0791,11.0681,11.5204,830000.0],["2000-10-30",11.547,11.5736,10.9616,11.1479,1358800.0],["2000-10-31",11.2842,12.2254,11.2011,11.8662,1287600.0],["2000-11-01",11.7066,11.7332,10.8818,11.0681,904400.0],["2000-11-02",11.1213,11.5603,11.1213,11.3075,1970400.0],["2000-11-03",11.4938,11.4938,11.1878,11.2809,662800.0],["2000-11-06",11.3341,11.9195,11.2809,11.4671,400400.0],["2000-11-07",10.7455,10.7488,10.2699,10.3896,1746000.0],["2000-11-08",10.4328,10.6424,10.2965,10.2965,646000.0],["2000-11-09",10.2965,10.3364,9.9107,10.3231,928400.0],["2000-11-10",10.2666,10.2666,9.0992,9.7777,2156400.0],["2000-11-13",9.7378,10.1635,9.179,9.9107,403600.0],["2000-11-14",10.1635,10.5359,10.0038,10.2965,350400.0],["2000-11-15",10.5492,10.8552,10.0836,10.5892,611600.0],["2000-11-16",10.3264,10.3497,9.4185,9.6047,2296000.0],["2000-11-17",9.6579,9.8176,9.3387,9.6579,678800.0],["2000-11-20",9.4717,9.4983,8.7267,8.9396,2574000.0],["2000-11-21",8.913,9.2322,8.4075,8.5671,686400.0],["2000-11-22",8.3809,8.5671,7.3432,7.9419,518400.0],["2000-11-24",7.902,8.3942,7.6093,8.3809,143600.0],["2000-11-27",8.5272,8.5538,6.7047,7.1703,817200.0],["2000-11-28",7.1836,7.1836,5.9065,5.9597,1688400.0],["2000-11-29",6.0129,6.1726,5.5739,5.84,2391200.0],["2000-11-30",5.6405,6.1194,5.3212,6.0928,1413600.0],["2000-12-01",6.0661,6.5451,6.0129,6.2657,1346400.0],["2000-12-04",6.279,6.279,5.5473,5.6804,1337200.0],["2000-12-05",5.7469,6.4918,5.7469,6.4519,1512800.0],["2000-12-06",6.5051,6.8111,5.9464,6.0661,540800.0],["2000-12-07",6.116,6.116,5.8001,5.8799,1088800.0],["2000-12-08",6.1726,6.8643,6.0262,6.7579,876000.0],["2000-12-11",6.8244,7.2501,6.5318,7.0373,1400000.0],["2000-12-12",6.8677,7.2368,6.8377,7.024,1737600.0],["2000-12-13",7.2235,7.2235,6.4253,6.4785,1656400.0],["2000-12-14",6.442,6.4652,5.9065,5.9464,1315200.0],["2000-12-15",5.973,6.0129,5.3744,5.534,614800.0],["2000-12-18",5.7469,5.7469,5.268,5.3212,878800.0],["2000-12-19",5.2979,5.5872,4.8024,4.8955,1436800.0],["2000-12-20",4.8556,5.0817,4.1771,4.2836,1824800.0],["2000-12-21",4.2836,4.6294,3.9776,4.0441,1304000.0],["2000-12-22",4.1505,4.2636,3.9377,4.2037,866000.0],["2000-12-26",4.0175,4.0707,3.2725,3.6184,3630000.0],["2000-12-27",3.645,4.1904,3.4854,4.0707,5408400.0],["2000-12-28",3.9244,4.829,3.9111,4.7225,3259600.0],["2000-12-29",4.8157,4.8157,4.5762,4.6693,2409600.0],["2001-01-02",4.4831,4.6826,4.4831,4.5496,2221600.0],["2001-01-03",4.6028,4.7891,4.2569,4.6161,3264000.0],["2001-01-04",4.656,5.268,4.6294,5.1615,4648000.0],["2001-01-05",5.1882,5.2015,4.7126,4.7891,1514000.0],["2001-01-08",4.8157,4.8955,4.6959,4.8556,1948800.0],["2001-01-09",4.7758,4.9487,4.7758,4.8423,2123200.0],["2001-01-10",4.7758,4.8822,4.4166,4.8556,3650800.0],["2001-01-11",4.8523,5.8001,4.6826,5.3877,5093200.0],["2001-01-12",5.4941,6.0129,5.2148,5.8533,2292800.0],["2001-01-16",5.7735,5.8533,5.3345,5.401,1420000.0],["2001-01-17",5.6405,5.9597,5.6272,5.8932,4712000.0],["2001-01-18",6.0661,6.3056,5.6405,6.0129,4115200.0],["2001-01-19",6.289,6.3056,5.8932,5.9597,3609200.0],["2001-01-22",5.8533,7.2102,5.7469,7.0639,9569600.0],["2001-01-23",7.1304,7.6891,6.6781,7.4995,10602800.0],["2001-01-24",7.6359,7.6625,7.157,7.2235,5402000.0],["2001-01-25",7.2102,8.301,7.157,7.6625,6128400.0],["2001-01-26",7.2368,7.5295,6.8377,7.463,5333600.0],["2001-01-29",7.1836,7.423,6.9175,7.1437,3665600.0],["2001-01-30",7.1836,7.1969,7.024,7.1304,5190800.0],["2001-01-31",7.1304,8.5405,7.1304,8.4075,6700000.0],["2001-02-01",8.3543,8.9396,8.301,8.8864,5822000.0],["2001-02-02",8.8864,8.8997,8.0084,8.168,5268400.0],["2001-02-05",8.0483,8.0549,7.1437,7.4896,2630800.0],["2001-02-06",7.4364,7.4763,6.6515,7.024,6284400.0],["2001-02-07",6.9308,6.9707,5.9996,6.708,4690400.0],["2001-02-08",6.728,7.024,6.279,6.5584,4302800.0],["2001-02-09",6.4519,6.5717,5.8533,6.146,1206000.0],["2001-02-12",5.8134,6.3056,5.6138,5.6272,2901200.0],["2001-02-13",5.6538,6.2923,5.6272,5.8566,4834800.0],["2001-02-14",5.8134,5.8533,5.1083,5.707,4453200.0],["2001-02-15",5.8134,6.6515,5.6937,6.4652,5850800.0],["2001-02-16",6.0129,6.146,5.6937,6.146,3525600.0],["2001-02-20",5.9065,5.9863,4.8556,5.2281,4621600.0],["2001-02-21",5.0019,5.268,4.4698,4.7891,4533200.0],["2001-02-22",4.7758,4.7891,4.1239,4.5363,5556800.0],["2001-02-23",5.0019,5.4808,4.5895,5.3212,5194000.0],["2001-02-26",5.5207,5.5872,5.1083,5.3877,4283600.0],["2001-02-27",5.2547,5.3345,4.656,4.8955,3001600.0],["2001-02-28",4.6427,4.8955,3.8313,4.2303,4192400.0],["2001-03-01",4.0973,4.2569,3.8313,4.1239,2540800.0],["2001-03-02",4.0042,4.4698,3.778,4.2303,6501200.0],["2001-03-05",4.3368,4.4432,3.8313,3.9377,2490000.0],["2001-03-06",4.1771,4.3634,4.0308,4.1505,5240800.0],["2001-03-07",4.2303,4.2836,4.0707,4.1372,3170800.0],["2001-03-08",4.1239,4.3501,3.9776,4.2836,2900000.0],["2001-03-09",4.3102,4.3102,3.7248,4.0042,1542800.0],["2001-03-12",3.9643,4.0707,3.6317,3.8978,1842800.0],["2001-03-13",3.8313,4.36,3.7381,4.2037,1862800.0],["2001-03-14",4.1372,4.1505,3.8046,4.0175,2107600.0],["2001-03-15",4.1306,4.2569,3.9244,4.084,1634400.0],["2001-03-16",4.0308,4.0441,3.6583,3.9111,2215600.0],["2001-03-19",3.9377,4.0175,3.7248,3.9909,1898400.0],["2001-03-20",4.0441,4.1106,3.5519,3.6184,1317600.0],["2001-03-21",3.5519,3.8313,3.4056,3.6583,2201600.0],["2001-03-22",3.6051,3.778,3.369,3.7115,2879200.0],["2001-03-23",3.7514,3.8845,3.4721,3.6849,2613200.0],["2001-03-26",3.7248,3.7647,3.2193,3.2592,1350800.0],["2001-03-27",3.2459,3.2459,2.8202,2.9267,5968400.0],["2001-03-28",2.9267,2.9267,2.7537,2.8202,2838000.0],["2001-03-29",2.7803,2.8468,2.5542,2.6473,2442000.0],["2001-03-30",2.6207,2.7138,2.3413,2.5675,3236800.0],["2001-04-02",2.5542,2.5675,2.1285,2.4211,3023200.0],["2001-04-03",2.3413,2.3413,1.6895,1.889,5518800.0],["2001-04-04",1.9555,1.9688,1.7427,1.8159,2302400.0],["2001-04-05",1.889,2.0753,1.8358,1.9023,6473200.0],["2001-04-06",1.8225,2.328,1.8092,2.1285,12031600.0],["2001-04-09",2.2136,2.2243,2.0774,2.1498,4875600.0],["2001-04-10",2.171,2.6074,2.1498,2.601,4862400.0],["2001-04-11",2.7713,3.5865,2.7649,3.3609,9857200.0],["2001-04-12",3.2119,3.4481,3.0437,3.2864,3914000.0],["2001-04-16",3.2651,3.2651,2.9522,3.1629,3375600.0],["2001-04-17",3.1012,3.3417,3.065,3.3055,6679600.0],["2001-04-18",3.4268,4.0739,3.3736,3.8227,8188400.0],["2001-04-19",3.8525,4.3676,3.6184,4.2889,4748400.0],["2001-04-20",4.2867,4.9593,4.242,4.7465,5736800.0],["2001-04-23",4.4719,4.5869,4.2995,4.3847,8404000.0],["2001-04-24",4.4485,5.0658,4.4485,4.5613,3416000.0],["2001-04-25",4.4996,5.0445,4.4804,5.0147,3112000.0],["2001-04-26",5.0019,5.3212,4.887,4.9359,3418800.0],["2001-04-27",5.0104,5.236,4.7976,4.9998,2833200.0],["2001-04-30",5.0871,5.4404,5.0807,5.3638,2824800.0],["2001-05-01",5.3638,5.5872,5.1083,5.5489,3482400.0],["2001-05-02",5.5979,5.7958,5.3318,5.7469,3606800.0],["2001-05-03",5.6362,6.2173,5.4808,5.9512,7837600.0],["2001-05-04",5.7469,5.7809,5.3425,5.7171,5635200.0],["2001-05-07",5.7405,5.9853,5.5979,5.7362,2840000.0],["2001-05-08",5.8874,6.1832,5.5596,5.6788,6511600.0],["2001-05-09",5.5553,5.6724,5.2722,5.4702,4496800.0],["2001-05-10",5.6809,5.7256,5.3361,5.3403,1689200.0],["2001-05-11",5.3446,5.385,5.0658,5.2254,1671600.0],["2001-05-14",5.2062,5.4595,4.9381,5.4063,5339200.0],["2001-05-15",5.417,5.964,5.3638,5.7448,2395200.0],["2001-05-16",5.6149,6.462,5.6149,6.2066,8853200.0],["2001-05-17",6.2705,6.7047,6.2045,6.6238,5998800.0],["2001-05-18",6.8239,6.9707,6.3428,6.3641,7377200.0],["2001-05-21",6.4003,6.8856,6.3428,6.6153,4750800.0],["2001-05-22",6.4748,6.8963,6.3748,6.8771,13885200.0],["2001-05-23",6.8111,6.8218,6.5408,6.7175,8274400.0],["2001-05-24",6.6089,6.726,6.4386,6.4876,5672000.0],["2001-05-25",6.4812,6.6515,6.4067,6.4982,1844400.0],["2001-05-29",6.4408,6.4408,5.7256,5.832,6860800.0],["2001-05-30",5.6937,5.7043,5.236,5.3212,4416000.0],["2001-05-31",5.3382,5.468,5.1722,5.2509,4419600.0],["2001-06-01",5.3957,5.4808,5.053,5.0892,4199600.0],["2001-06-04",5.1424,5.1935,4.9381,5.1615,3136800.0],["2001-06-05",5.2595,5.6703,5.2148,5.5915,11191200.0],["2001-06-06",5.683,5.964,5.4702,5.6958,12755200.0],["2001-06-07",5.6192,6.3216,5.6192,6.1875,6662800.0],["2001-06-08",6.1726,6.4024,5.9874,6.0917,5442800.0],["2001-06-11",6.047,6.0491,5.3212,5.6511,4959200.0],["2001-06-12",5.5213,5.534,5.2275,5.3744,6858800.0],["2001-06-13",5.3872,5.683,5.119,5.3829,5143600.0],["2001-06-14",5.2297,5.368,5.0211,5.1466,3730400.0],["2001-06-15",4.9444,5.0764,4.6826,4.9253,3055600.0],["2001-06-18",4.9168,5.1254,4.8699,4.9742,1973200.0],["2001-06-19",5.1211,5.2552,4.8742,5.1147,3158000.0],["2001-06-20",5.1041,5.1083,4.4613,4.7593,5540800.0],["2001-06-21",4.6358,4.672,4.0441,4.3804,5626000.0],["2001-06-22",4.3847,4.5485,4.0973,4.3442,4323600.0],["2001-06-25",4.3251,4.3612,4.0505,4.2655,1734800.0],["2001-06-26",4.1399,4.7614,4.1292,4.6167,5748400.0],["2001-06-27",4.8018,5.1466,4.6145,4.8423,4921200.0],["2001-06-28",4.9168,5.1083,4.8423,4.904,4994800.0],["2001-06-29",4.8785,5.9619,4.7678,5.7256,4164800.0],["2001-07-02",5.7149,6.113,5.6405,5.9959,5725200.0],["2001-07-03",5.9874,5.9895,5.832,5.8746,3016800.0],["2001-07-05",5.7894,6.0236,5.7554,5.9384,3893600.0],["2001-07-06",5.8129,5.8831,5.7149,5.7745,10161600.0],["2001-07-09",5.7639,5.8001,5.534,5.7256,9950000.0],["2001-07-10",5.7256,5.947,5.1722,5.1935,4247200.0],["2001-07-11",5.1679,5.1679,4.6507,4.9444,6656000.0],["2001-07-12",5.2062,5.7256,5.1296,5.6766,3520800.0],["2001-07-13",5.683,6.0151,5.3978,5.9363,3159600.0],["2001-07-16",5.9214,5.9491,5.4489,5.5766,2565200.0],["2001-07-17",5.5234,5.9704,5.285,5.849,4530800.0],["2001-07-18",5.7341,5.7894,5.2573,5.2765,2763600.0],["2001-07-19",5.4574,6.0129,5.4553,5.8278,6409600.0],["2001-07-20",5.6979,5.8852,5.385,5.8235,5877200.0],["2001-07-23",5.8235,5.9172,5.4276,5.5638,2855600.0],["2001-07-24",5.5809,5.6681,5.268,5.3276,3515200.0],["2001-07-25",5.4425,5.5234,4.6826,5.0126,6218400.0],["2001-07-26",5.0126,5.9406,4.9168,5.9278,5606000.0],["2001-07-27",5.8001,6.2577,5.732,5.9619,5110400.0],["2001-07-30",5.9086,6.4386,5.9023,6.3684,5696800.0],["2001-07-31",6.3854,6.7579,6.2045,6.5323,10629200.0],["2001-08-01",6.6345,6.8111,6.5174,6.5983,4544000.0],["2001-08-02",6.6302,7.075,6.6259,6.9282,6470000.0],["2001-08-03",6.8771,7.1091,6.76,7.0921,1845600.0],["2001-08-06",6.975,7.4241,6.9707,7.0665,8884000.0],["2001-08-07",7.0027,7.1091,6.66,6.8665,5917600.0],["2001-08-08",6.7153,7.0665,6.6536,6.9601,6636800.0],["2001-08-09",6.9197,6.9707,6.5067,6.7047,3792000.0],["2001-08-10",6.6962,6.8175,6.3641,6.5557,3248400.0],["2001-08-13",6.6621,6.9026,6.6366,6.8005,2750800.0],["2001-08-14",6.8111,7.0857,6.7749,6.9644,4922800.0],["2001-08-15",6.9516,6.9537,6.2513,6.2684,7715600.0],["2001-08-16",6.2428,6.2428,5.7384,6.047,7495600.0],["2001-08-17",5.7873,6.2471,5.6383,5.7149,7267600.0],["2001-08-20",5.7596,6.064,5.7192,5.8448,3428800.0],["2001-08-21",5.8448,5.8831,5.0126,5.0828,4928800.0],["2001-08-22",5.1828,5.4787,5.1722,5.3872,5504000.0],["2001-08-23",5.4276,5.534,5.0764,5.1083,2313600.0],["2001-08-24",5.1935,5.9257,5.1296,5.7831,15788400.0],["2001-08-27",5.7596,5.9406,5.6724,5.6873,5238800.0],["2001-08-28",5.9044,5.9044,5.534,5.5894,4321200.0],["2001-08-29",5.6532,5.6788,5.3212,5.4744,5218800.0],["2001-08-30",5.3318,5.534,5.2765,5.3765,3965600.0],["2001-08-31",5.3212,5.4276,5.2744,5.3318,5418400.0],["2001-09-04",5.3531,5.6085,5.2254,5.3765,6346400.0],["2001-09-05",5.3829,5.5234,4.9274,5.2616,7985200.0],["2001-09-06",5.2467,5.2893,4.8955,5.0104,4082800.0],["2001-09-07",4.9423,5.1764,4.9019,5.0871,3179600.0],["2001-09-10",5.0275,5.1403,4.8997,4.9466,4385600.0],["2001-09-17",4.457,4.6677,4.2463,4.3527,2885200.0],["2001-09-18",4.3485,4.523,3.6716,3.6737,4378800.0],["2001-09-19",3.7759,3.8802,3.4268,3.844,10944400.0],["2001-09-20",3.7035,3.7802,3.4183,3.5716,6838000.0],["2001-09-21",3.4417,3.5333,3.1459,3.5013,6833600.0],["2001-09-24",3.6674,3.9377,3.6184,3.8951,4001200.0],["2001-09-25",3.8845,4.2506,3.8547,4.0824,5345600.0],["2001-09-26",4.1165,4.1463,3.9611,4.0335,4262400.0],["2001-09-27",3.9909,3.9909,2.7393,2.7393,16444800.0],["2001-09-28",2.8309,3.2417,2.8309,3.0544,10611200.0],["2001-10-01",3.065,3.065,2.6712,2.767,6884000.0],["2001-10-02",2.7457,3.0991,2.6627,3.0607,6211200.0],["2001-10-03",2.9054,4.0356,2.8458,3.8972,8432800.0],["2001-10-04",3.8887,4.4783,3.7504,4.2484,13756000.0],["2001-10-05",4.2357,4.3378,4.0335,4.1825,5046400.0],["2001-10-08",4.225,4.374,3.9696,4.1016,6917200.0],["2001-10-09",4.076,4.1356,3.7887,3.8142,3500400.0],["2001-10-10",3.7866,4.0569,3.5758,3.9228,8013200.0],["2001-10-11",4.0633,4.6805,4.0547,4.4741,9906000.0],["2001-10-12",4.4464,4.9083,4.2953,4.8465,7805600.0],["2001-10-15",4.6443,4.7039,4.3378,4.6294,3807600.0],["2001-10-16",4.6422,5.0104,4.523,4.9359,8888000.0],["2001-10-17",5.0785,5.1296,4.6422,4.7699,8870400.0],["2001-10-18",4.7784,4.7784,4.3868,4.4357,3899200.0],["2001-10-19",4.4102,4.6571,4.2974,4.5464,3660000.0],["2001-10-22",4.5762,4.7231,4.4762,4.6656,3272800.0],["2001-10-23",4.6848,5.119,4.6209,4.8976,8880000.0],["2001-10-24",4.8997,5.385,4.8763,5.3297,9021200.0],["2001-10-25",5.2573,5.417,4.8955,5.2786,12871200.0],["2001-10-26",5.2744,5.2744,5.0445,5.0998,10177600.0],["2001-10-29",5.1083,5.268,4.9146,4.9295,8792800.0],["2001-10-30",4.8848,5.0764,4.689,4.9402,5412800.0],["2001-10-31",5.0551,5.2956,4.904,5.1807,11770400.0],["2001-11-01",5.2148,5.7469,5.202,5.7128,14248400.0],["2001-11-02",5.6426,5.9725,5.4638,5.9023,9975600.0],["2001-11-05",5.9597,6.3216,5.9193,6.1534,8937200.0],["2001-11-06",6.1513,6.4173,6.0214,6.3961,10201200.0],["2001-11-07",6.3109,6.4493,6.2194,6.3216,5643200.0],["2001-11-08",6.3812,6.5706,6.1172,6.1641,8080800.0],["2001-11-09",6.1087,6.4152,6.0874,6.3748,6757200.0],["2001-11-12",6.3726,6.611,6.1555,6.4876,6087600.0],["2001-11-13",6.6791,6.7047,6.4067,6.6004,8443200.0],["2001-11-14",6.6174,6.6749,6.3237,6.4088,8159200.0],["2001-11-15",6.3663,6.4471,5.8959,6.1257,8841600.0],["2001-11-16",6.3322,7.1027,6.23,6.9814,19865200.0],["2001-11-19",7.0367,7.3326,6.9175,7.2453,11271600.0],["2001-11-20",6.9282,6.9516,6.3663,6.4003,17546000.0],["2001-11-21",6.4131,6.4152,6.2045,6.379,10422000.0],["2001-11-23",6.4003,6.5898,6.3343,6.5898,5401600.0],["2001-11-26",6.594,6.7898,6.5727,6.6557,10885200.0],["2001-11-27",6.6408,6.8345,6.445,6.6919,13757600.0],["2001-11-28",6.5025,6.66,6.2705,6.3024,5658800.0],["2001-11-29",6.3067,6.4493,6.1832,6.4195,8711200.0],["2001-11-30",6.4195,6.8537,6.3982,6.7132,19083600.0],["2001-12-03",6.5876,6.9388,6.5238,6.6706,14946000.0],["2001-12-04",6.7047,7.1517,6.6196,7.1219,18437600.0],["2001-12-05",7.2453,8.2478,7.2368,8.0307,28809200.0],["2001-12-06",8.0137,8.3436,7.7881,8.1861,14183200.0],["2001-12-07",8.1372,8.2478,7.7264,7.8966,17360000.0],["2001-12-10",7.8477,8.2691,7.6753,7.7689,23968000.0],["2001-12-11",7.8009,8.2947,7.7881,8.0797,12115600.0],["2001-12-12",8.0776,8.3415,7.92,8.3223,13254800.0],["2001-12-13",7.8626,7.969,7.0452,7.2304,30795600.0],["2001-12-14",7.5433,8.1521,7.3964,8.1521,24326800.0],["2001-12-17",8.0988,8.1521,7.6838,7.9988,10713200.0],["2001-12-18",8.1435,8.2031,7.7562,7.8647,9756000.0],["2001-12-19",7.5986,7.8604,7.5561,7.7498,8389200.0],["2001-12-20",7.6199,7.6987,7.1474,7.4092,13025200.0],["2001-12-21",7.5795,7.7349,7.456,7.6263,9835600.0],["2001-12-24",7.637,7.7051,7.5305,7.5625,755200.0],["2001-12-26",7.5391,8.1137,7.5369,7.7583,6382800.0],["2001-12-27",7.8072,7.9818,7.7051,7.737,5109600.0],["2001-12-28",7.8519,7.9945,7.5071,7.6093,6953200.0],["2001-12-31",7.6072,7.6625,7.2155,7.6242,9410000.0],["2002-01-02",7.6263,8.0754,7.5135,7.8115,9806000.0],["2002-01-03",7.8626,8.4926,7.8626,8.4649,15481200.0],["2002-01-04",8.5139,8.5139,8.1116,8.2691,12445200.0],["2002-01-07",8.3223,8.5032,8.1116,8.2755,7924800.0],["2002-01-08",8.2798,8.5884,8.0882,8.35,8362400.0],["2002-01-09",8.4564,8.9609,8.2798,8.5841,15794400.0],["2002-01-10",8.5969,8.765,8.3649,8.6586,8049200.0],["2002-01-11",8.5756,8.9502,8.5756,8.8374,11040000.0],["2002-01-14",8.7651,8.78,8.3223,8.4394,8135600.0],["2002-01-15",8.5096,8.6884,7.8136,8.4479,20975200.0],["2002-01-16",8.1904,8.4947,8.1095,8.2265,8193200.0],["2002-01-17",8.45,9.0013,8.0286,8.9779,14534400.0],["2002-01-18",8.6842,9.2291,8.6757,9.0354,16320400.0],["2002-01-22",9.0673,9.3121,8.7459,9.2652,15839600.0],["2002-01-23",9.2652,9.4078,8.8119,9.1205,8699200.0],["2002-01-24",9.046,9.5654,9.046,9.3355,8925600.0],["2002-01-25",9.2929,9.6846,9.2908,9.5696,10991200.0],["2002-01-28",9.576,9.8421,9.3823,9.5121,5118400.0],["2002-01-29",9.4632,9.7144,8.6416,9.0481,15484400.0],["2002-01-30",8.8097,8.8119,7.9924,8.6522,23870000.0],["2002-01-31",8.6693,8.7204,8.2904,8.5437,5960800.0],["2002-02-01",8.5565,8.9779,8.3926,8.5565,6602000.0],["2002-02-04",8.5565,8.5565,8.0392,8.1095,6187600.0],["2002-02-05",7.9711,8.2585,7.5752,8.0201,10393600.0],["2002-02-06",8.1776,8.2393,7.4688,7.6072,9523600.0],["2002-02-07",7.5795,7.8796,7.4071,7.4965,11828000.0],["2002-02-08",7.6838,7.7796,7.3709,7.7604,8681600.0],["2002-02-11",7.7434,8.2691,7.7413,8.1882,7894000.0],["2002-02-12",8.0478,8.4777,7.9605,8.2585,7220000.0],["2002-02-13",8.3436,8.5203,7.9009,8.2542,6544400.0],["2002-02-14",8.2329,8.4075,7.8966,7.9009,5514000.0],["2002-02-15",7.8754,8.0222,7.4071,7.5242,8584400.0],["2002-02-19",7.4858,7.5348,6.809,6.9282,11106000.0],["2002-02-20",6.9942,7.2581,6.4833,7.2368,17686000.0],["2002-02-21",7.2091,7.3305,6.5727,6.6089,14116400.0],["2002-02-22",6.6323,7.1517,6.5429,7.1432,16416000.0],["2002-02-25",7.141,7.6944,7.1389,7.5901,15110400.0],["2002-02-26",7.5986,7.7327,7.2368,7.5156,13838000.0],["2002-02-27",7.6072,7.671,7.0601,7.2581,9290400.0],["2002-02-28",7.2772,7.29,6.3535,6.5323,24244800.0],["2002-03-01",7.1942,7.6433,7.0772,7.5327,26915600.0],["2002-03-04",7.5774,8.3436,7.3964,8.1393,19849200.0],["2002-03-05",8.0648,8.2585,7.9286,8.1584,12610800.0],["2002-03-06",8.1393,8.1904,7.9179,8.0882,9829200.0],["2002-03-07",8.1946,8.4564,8.0456,8.1393,10638000.0],["2002-03-08",8.2287,8.8481,8.2287,8.8076,14364800.0],["2002-03-11",8.748,8.7736,8.4139,8.5182,8888400.0],["2002-03-12",8.2436,8.7353,8.2266,8.582,9348800.0],["2002-03-13",8.4671,8.5565,8.1968,8.2436,6298400.0],["2002-03-14",8.267,8.4671,8.0882,8.167,6178000.0],["2002-03-15",8.1606,8.367,8.0478,8.2159,4545200.0],["2002-03-18",8.3372,8.6033,8.2159,8.4181,9063200.0],["2002-03-19",8.4777,8.8417,8.2712,8.6693,12158800.0],["2002-03-20",8.5884,8.5884,8.2585,8.3202,6507600.0],["2002-03-21",8.3904,8.7863,8.1414,8.7523,10530800.0],["2002-03-22",8.7182,8.9396,8.5565,8.7118,8663600.0],["2002-03-25",8.7459,8.7693,8.218,8.2265,6287600.0],["2002-03-26",8.2351,8.7672,8.0435,8.6948,13226800.0],["2002-03-27",8.599,9.2695,8.5671,9.1673,16205200.0],["2002-03-28",9.1673,9.3653,9.1524,9.3227,8556400.0],["2002-04-01",9.1631,9.4398,9.046,9.3546,10158400.0],["2002-04-02",9.195,9.2589,8.7523,8.7885,11488400.0],["2002-04-03",8.831,8.9332,8.4309,8.5905,9992000.0],["2002-04-04",8.5565,8.8757,8.5139,8.7885,8013600.0],["2002-04-05",8.9013,8.9928,8.3415,8.5394,7963600.0],["2002-04-08",8.301,8.533,7.8796,8.416,13704000.0],["2002-04-09",8.4224,8.7246,7.9903,8.0094,11850800.0],["2002-04-10",8.0563,8.2265,7.6731,8.0243,11285200.0],["2002-04-11",7.9945,8.2308,7.7093,8.0882,11612400.0],["2002-04-12",8.1478,8.3543,7.9967,8.3479,10018800.0],["2002-04-15",8.416,8.6948,8.267,8.6735,8240800.0],["2002-04-16",8.8736,9.0992,8.6522,8.8715,14676800.0],["2002-04-17",8.9651,9.1822,8.6629,8.7502,18061600.0],["2002-04-18",8.7076,8.9247,8.4947,8.9055,10223200.0],["2002-04-19",8.9396,9.0247,8.5288,8.7565,6287200.0],["2002-04-22",8.6608,8.6629,8.4798,8.5607,5519600.0],["2002-04-23",8.5352,8.5863,8.2031,8.301,8994400.0],["2002-04-24",8.3223,8.5352,8.1669,8.3436,12984400.0],["2002-04-25",8.3287,8.6735,8.201,8.4883,14445200.0],["2002-04-26",8.5139,8.6565,7.7987,7.8541,10601200.0],["2002-04-29",7.903,7.9669,7.339,7.4539,13771600.0],["2002-04-30",7.4582,7.8009,7.4305,7.6625,9618400.0],["2002-05-01",7.6519,7.6817,7.1517,7.2113,18949600.0],["2002-05-02",7.2347,7.6519,7.1942,7.3007,12560000.0],["2002-05-03",7.3305,7.3305,6.6536,6.9175,13122000.0],["2002-05-06",6.9388,7.1155,6.6536,6.726,7594800.0],["2002-05-07",6.9388,6.9814,6.4429,6.5961,12706000.0],["2002-05-08",7.2623,7.7476,7.2474,7.6199,25554000.0],["2002-05-09",7.5901,7.7902,7.4028,7.4028,12026800.0],["2002-05-10",7.488,7.6114,7.1453,7.4858,12504000.0],["2002-05-13",7.4773,7.9073,7.3603,7.8243,8650800.0],["2002-05-14",8.2266,8.8119,8.2223,8.7778,15970400.0],["2002-05-15",8.5948,9.0247,8.4607,8.7587,19581200.0],["2002-05-16",8.5714,8.5714,7.8243,8.1074,36382000.0],["2002-05-17",8.2691,8.301,7.8647,8.267,10956400.0],["2002-05-20",8.2521,8.2585,7.9754,8.0839,4773200.0],["2002-05-21",8.2053,8.3223,7.8115,7.8136,7505600.0],["2002-05-22",7.8072,8.152,7.7753,8.0137,8130000.0],["2002-05-23",8.069,8.284,7.8285,8.2415,7865200.0],["2002-05-24",7.9605,7.9818,7.3858,7.5007,16984000.0],["2002-05-28",7.554,7.5965,6.9154,7.0772,15086400.0],["2002-05-29",7.0389,7.041,6.6685,6.6834,9328800.0],["2002-05-30",6.6493,6.8111,6.4386,6.7302,16850800.0],["2002-05-31",6.7047,6.9558,6.5451,6.7004,10912000.0],["2002-06-03",6.7004,6.7941,5.8448,5.8746,16578000.0],["2002-06-04",5.832,5.981,5.1403,5.9789,43268800.0],["2002-06-05",5.8852,5.9597,5.2573,5.4042,31433200.0],["2002-06-06",5.3616,5.3616,4.8636,5.1105,27351200.0],["2002-06-07",4.7124,5.4915,4.6592,5.4915,32450800.0],["2002-06-10",5.4915,5.6894,5.3489,5.5425,11127200.0],["2002-06-11",5.5702,5.7043,5.0296,5.036,13152400.0],["2002-06-12",5.0189,5.2148,4.8529,5.1466,14759200.0],["2002-06-13",5.119,5.3425,4.9593,4.9891,10730800.0],["2002-06-14",4.8742,5.2573,4.7252,5.1105,13193600.0],["2002-06-17",5.2573,5.6915,5.2148,5.5766,16896400.0],["2002-06-18",5.5447,5.9172,5.3212,5.3808,12433600.0],["2002-06-19",5.2871,5.5,5.0594,5.1552,11426800.0],["2002-06-20",5.1701,5.2424,4.7976,4.821,7339600.0],["2002-06-21",5.0764,5.0785,4.4953,4.5954,10250400.0],["2002-06-24",4.5656,5.119,4.5422,5.053,12955600.0],["2002-06-25",5.0615,5.1786,4.5358,4.5762,10149200.0],["2002-06-26",4.291,4.6975,4.2612,4.4421,15943200.0],["2002-06-27",4.5805,4.6486,4.1016,4.1952,18795200.0],["2002-06-28",4.2059,4.3974,4.0356,4.2335,13618400.0],["2002-07-01",4.2037,4.3868,3.9611,3.9845,7429200.0],["2002-07-02",3.9504,4.0335,3.7035,3.7035,10024400.0],["2002-07-03",3.6844,4.0867,3.6397,4.0845,9056400.0],["2002-07-05",4.1675,4.54,4.1654,4.5017,5294000.0],["2002-07-08",4.4464,4.5145,4.2569,4.2953,6496400.0],["2002-07-09",4.2569,4.4996,4.1973,4.3251,11880800.0],["2002-07-10",4.506,4.5145,4.2846,4.3612,7400800.0],["2002-07-11",4.3463,4.7976,4.2186,4.7912,12158400.0],["2002-07-12",4.8891,5.2233,4.8146,5.1083,17914800.0],["2002-07-15",5.0317,5.1722,4.7827,5.1637,9273200.0],["2002-07-16",5.1062,5.4191,5.0168,5.07,10468000.0],["2002-07-17",5.236,5.5127,4.8167,5.1615,10818000.0],["2002-07-18",5.1296,5.1403,4.689,4.8614,12466400.0],["2002-07-19",4.8252,4.887,4.6358,4.8018,8665200.0],["2002-07-22",4.7997,4.9828,4.4272,4.5549,8573200.0],["2002-07-23",4.5698,4.7295,4.0867,4.1505,9628400.0],["2002-07-24",4.0633,4.2889,3.7674,4.225,21142400.0],["2002-07-25",4.1675,4.2995,3.5971,3.7035,15398000.0],["2002-07-26",3.7951,3.8972,3.4609,3.6993,14812400.0],["2002-07-29",3.8313,4.0356,3.8313,3.9483,15049600.0],["2002-07-30",3.9249,4.3102,3.8313,4.2655,20361200.0],["2002-07-31",4.191,4.2889,3.9632,4.0441,15290800.0],["2002-08-01",3.9802,4.1654,3.5758,3.5865,12073600.0],["2002-08-02",3.1523,3.3034,2.9267,3.2417,41423600.0],["2002-08-05",3.1821,3.3651,3.0927,3.2034,12098800.0],["2002-08-06",3.3034,3.512,3.3034,3.346,18852400.0],["2002-08-07",3.5077,3.6503,3.1714,3.3587,20296000.0],["2002-08-08",3.4056,3.7568,3.3119,3.7419,13436000.0],["2002-08-09",3.5843,3.8313,3.4907,3.6461,8500000.0],["2002-08-12",3.6163,3.81,3.5652,3.7057,8822400.0],["2002-08-13",3.661,3.9015,3.5609,3.6184,8105200.0],["2002-08-14",3.661,3.6886,3.3098,3.629,27756400.0],["2002-08-15",3.6737,3.9164,3.5801,3.6993,11511200.0],["2002-08-16",3.6801,3.9441,3.6078,3.8589,11421600.0],["2002-08-19",3.8653,4.3783,3.8227,4.3102,14372000.0],["2002-08-20",4.2144,4.4294,3.9419,3.9419,12894400.0],["2002-08-21",4.0441,4.1888,3.9398,4.108,12574000.0],["2002-08-22",4.1016,4.242,4.0037,4.0398,15827600.0],["2002-08-23",4.7146,4.8104,4.5464,4.7273,44040000.0],["2002-08-26",4.7252,4.7784,4.5017,4.6741,15804800.0],["2002-08-27",4.6869,4.7401,4.4911,4.7124,15497200.0],["2002-08-28",4.6784,4.6805,4.3549,4.4059,11179200.0],["2002-08-29",4.2995,4.5762,4.2463,4.4379,10108000.0],["2002-08-30",4.3634,4.4549,4.0292,4.0569,26205600.0],["2002-09-03",3.9483,3.9483,3.678,3.761,14244000.0],["2002-09-04",3.7631,3.8313,3.5652,3.7461,14043200.0],["2002-09-05",3.6695,3.8866,3.6461,3.8015,17436800.0],["2002-09-06",3.8866,4.0015,3.8866,3.9568,9353600.0],["2002-09-09",3.9334,4.1952,3.8781,4.0696,8165200.0],["2002-09-10",4.0888,4.4208,4.0867,4.4187,16795200.0],["2002-09-11",4.4272,4.6677,4.4251,4.4464,10923600.0],["2002-09-12",4.3825,4.3847,4.2463,4.2569,7580800.0],["2002-09-13",4.2101,4.4059,4.1675,4.4059,10081200.0],["2002-09-16",4.3527,4.4272,4.1526,4.1612,8848800.0],["2002-09-17",4.3123,4.3634,3.7972,3.8696,15173200.0],["2002-09-18",3.8334,4.0356,3.7674,3.9568,8262800.0],["2002-09-19",3.8674,4.0207,3.8334,3.9185,7025600.0],["2002-09-20",3.9313,4.01,3.8845,3.927,7881600.0],["2002-09-23",3.9355,3.9462,3.8312,3.9057,9870400.0],["2002-09-24",3.8015,4.042,3.7206,3.761,14530400.0],["2002-09-25",3.844,4.125,3.8249,4.0313,12541600.0],["2002-09-26",4.0569,4.208,3.495,3.6035,27071200.0],["2002-09-27",3.5971,3.8185,3.5226,3.5482,10846000.0],["2002-09-30",3.5311,3.5354,3.2353,3.3736,11685200.0],["2002-10-01",3.4375,3.5992,3.2906,3.5992,9541600.0],["2002-10-02",3.512,3.7695,3.4992,3.6546,16403200.0],["2002-10-03",3.5695,3.678,3.214,3.2885,23748000.0],["2002-10-04",3.3013,3.3268,3.0714,3.0778,25036800.0],["2002-10-07",3.0203,3.0522,2.8351,2.9118,21722800.0],["2002-10-08",2.9862,3.2864,2.9203,3.1948,20761600.0],["2002-10-09",3.1267,3.2459,3.0182,3.1395,19801600.0],["2002-10-10",3.1544,3.4694,3.1395,3.3694,16866800.0],["2002-10-11",3.4545,3.5673,2.6989,2.9288,117801200.0],["2002-10-14",2.6159,2.7138,2.3988,2.4499,47578800.0],["2002-10-15",2.6968,3.0437,2.6904,3.0224,53857200.0],["2002-10-16",2.8202,3.0501,2.7989,2.9522,26967600.0],["2002-10-17",3.2459,3.3438,3.0693,3.1012,27419200.0],["2002-10-18",3.0437,3.2268,2.8734,3.1714,24699200.0],["2002-10-21",3.1821,3.3311,3.0991,3.2927,17762400.0],["2002-10-22",3.1395,3.2864,3.1033,3.1629,11438400.0],["2002-10-23",3.1544,3.346,3.1203,3.346,11066400.0],["2002-10-24",3.4609,3.5333,3.3204,3.4545,11530400.0],["2002-10-25",3.4119,3.5822,3.3523,3.5333,6785600.0],["2002-10-28",3.5546,3.6737,3.3098,3.3566,9075200.0],["2002-10-29",3.3417,3.4141,3.2246,3.3353,8675600.0],["2002-10-30",3.3545,3.6078,3.2949,3.5418,7510400.0],["2002-10-31",3.5226,3.5822,3.3949,3.4503,9794400.0],["2002-11-01",3.4481,3.7887,3.4077,3.7823,7599600.0],["2002-11-04",3.9143,4.3932,3.9057,4.2591,23029200.0],["2002-11-05",4.159,4.2569,3.959,4.0973,16938000.0],["2002-11-06",3.8121,4.0867,3.7695,4.0335,24334800.0],["2002-11-07",3.8334,4.0228,3.8313,3.91,16079200.0],["2002-11-08",3.8951,3.959,3.6503,3.7142,8472800.0],["2002-11-11",3.6929,3.7163,3.5737,3.6652,7903200.0],["2002-11-12",3.6844,3.8717,3.6056,3.6312,10673600.0],["2002-11-13",3.612,4.2399,3.6056,3.9526,36281200.0],["2002-11-14",4.0249,4.4975,3.959,4.4485,18729200.0],["2002-11-15",4.3549,4.6167,4.2037,4.5528,14394800.0],["2002-11-18",4.6954,5.2254,4.6826,4.9806,28847200.0],["2002-11-19",4.9593,5.0551,4.6209,4.6763,20676800.0],["2002-11-20",4.6614,5.0764,4.589,5.053,17804800.0],["2002-11-21",5.0317,5.3212,4.8359,5.1786,32497200.0],["2002-11-22",4.8955,4.9955,4.7039,4.9019,17850400.0],["2002-11-25",4.8976,5.0445,4.7571,5.0147,14785200.0],["2002-11-26",4.9189,5.0636,4.8316,4.8912,10943200.0],["2002-11-27",4.921,5.1509,4.9189,5.0126,10184000.0],["2002-11-29",5.0083,5.0083,4.8103,4.8189,5657600.0],["2002-12-02",4.9444,5.1275,4.8338,4.8955,12039200.0],["2002-12-03",4.7422,4.8593,4.5336,4.6422,10682800.0],["2002-12-04",4.5209,4.5549,4.2782,4.4698,10953200.0],["2002-12-05",4.572,4.6741,4.4272,4.4698,9213600.0],["2002-12-06",4.3825,4.5762,4.3165,4.4783,10048800.0],["2002-12-09",4.4464,4.4698,4.1058,4.242,13086400.0],["2002-12-10",4.3102,4.5315,4.2995,4.4741,9505600.0],["2002-12-11",4.4379,4.7465,4.4059,4.6209,10319200.0],["2002-12-12",4.672,4.7039,4.5762,4.6188,8806000.0],["2002-12-13",4.5911,4.5975,4.3591,4.3655,6592800.0],["2002-12-16",4.3847,4.4443,4.2889,4.3612,9766000.0],["2002-12-17",4.3378,4.5443,4.2974,4.3932,9539600.0],["2002-12-18",4.1527,4.3102,4.0569,4.0675,13194800.0],["2002-12-19",4.0484,4.2037,3.8419,3.8589,13776000.0],["2002-12-20",3.8632,4.0441,3.8589,4.0207,6654000.0],["2002-12-23",4.0015,4.2165,3.9377,4.1484,6845600.0],["2002-12-24",4.1739,4.1973,4.0739,4.076,2184400.0],["2002-12-26",4.0973,4.2271,4.0931,4.1548,4659200.0],["2002-12-27",4.1654,4.2357,4.1186,4.1739,4753200.0],["2002-12-30",4.1867,4.1973,3.9611,4.0505,7091600.0],["2002-12-31",4.0484,4.1824,3.9802,4.0143,4606400.0],["2003-01-02",4.0633,4.2676,4.0037,4.2357,6030400.0],["2003-01-03",4.2271,4.2655,4.1463,4.2122,6020800.0],["2003-01-06",4.2761,4.5762,4.1207,4.5145,14976000.0],["2003-01-07",4.5507,4.9849,4.5507,4.8104,18596800.0],["2003-01-08",4.7848,4.8997,4.6954,4.7465,9649600.0],["2003-01-09",4.8316,5.1275,4.8103,4.97,11777600.0],["2003-01-10",4.9061,4.9934,4.8338,4.8763,12272000.0],["2003-01-13",4.953,4.9806,4.6294,4.6507,17577200.0],["2003-01-14",4.6294,4.7231,4.3761,4.5336,20724000.0],["2003-01-15",4.5571,4.6614,4.3847,4.4783,14416400.0],["2003-01-16",4.44,4.4677,4.2655,4.3229,6936000.0],["2003-01-17",4.2335,4.2357,4.0249,4.1654,7542800.0],["2003-01-21",4.1824,4.1931,4.0143,4.0505,5480400.0],["2003-01-22",4.0547,4.1207,3.9888,4.0867,8111600.0],["2003-01-23",4.1378,4.2037,3.9909,4.0782,7677600.0],["2003-01-24",4.0611,4.0782,3.8547,4.0037,8892800.0],["2003-01-27",3.6801,3.8206,3.6078,3.6716,29172000.0],["2003-01-28",3.7525,3.9547,3.6354,3.9079,17958400.0],["2003-01-29",3.8823,4.0356,3.844,3.9419,9836400.0],["2003-01-30",3.9483,4.0037,3.8015,3.8121,7622000.0],["2003-01-31",3.7695,3.9483,3.7142,3.8887,8828800.0],["2003-02-03",3.8951,3.9292,3.7972,3.8547,6925200.0],["2003-02-04",3.8313,3.844,3.7461,3.8291,7817200.0],["2003-02-05",3.8717,4.2165,3.8525,3.9185,20775200.0],["2003-02-06",3.8781,4.0377,3.8313,3.9441,5623200.0],["2003-02-07",4.0037,4.0164,3.7312,3.8334,7346400.0],["2003-02-10",3.844,3.9504,3.81,3.9121,6178800.0],["2003-02-11",3.9802,4.125,3.959,4.0398,7049600.0],["2003-02-12",4.0207,4.0782,3.9866,4.042,5321200.0],["2003-02-13",4.0696,4.1016,3.8802,4.0058,8542400.0],["2003-02-14",4.0143,4.108,3.8142,3.8525,15989200.0],["2003-02-18",3.9802,4.1314,3.9313,4.0569,15348800.0],["2003-02-19",3.9143,3.9483,3.8078,3.8951,15175600.0],["2003-02-20",3.9653,4.3165,3.8568,4.2186,25951200.0],["2003-02-21",4.1995,4.242,4.0633,4.1292,12088000.0],["2003-02-24",4.1527,4.3336,4.1165,4.1335,11474800.0],["2003-02-25",3.9866,4.2463,3.9377,4.2059,10328000.0],["2003-02-26",4.2016,4.2676,4.0526,4.0718,10469600.0],["2003-02-27",4.108,4.2144,3.9802,4.1505,19560800.0],["2003-02-28",4.0803,4.4059,4.0654,4.3847,37534800.0],["2003-03-03",4.4059,4.4357,4.2165,4.2569,22690000.0],["2003-03-04",4.2548,4.2782,4.1292,4.1952,17573200.0],["2003-03-05",4.1952,4.2782,4.1229,4.1761,7566400.0],["2003-03-06",4.1548,4.2144,4.0675,4.2037,8708000.0],["2003-03-07",4.1058,4.1867,4.0505,4.1229,7506400.0],["2003-03-10",4.0888,4.1016,3.9462,3.9781,9520800.0],["2003-03-11",3.9951,4.0015,3.8419,3.9143,7916800.0],["2003-03-12",3.8462,4.0015,3.7291,3.8738,15371200.0],["2003-03-13",4.0249,4.2484,3.9377,4.2037,18230400.0],["2003-03-14",4.1931,4.2676,3.9441,3.9973,14549600.0],["2003-03-17",3.9355,4.2569,3.8994,4.042,18322800.0],["2003-03-18",4.0122,4.2186,4.0058,4.1782,14212800.0],["2003-03-19",4.125,4.2186,4.0547,4.1356,10200000.0],["2003-03-20",4.1463,4.2569,4.0782,4.1186,11180800.0],["2003-03-21",4.1612,4.3804,4.1399,4.3016,17275600.0],["2003-03-24",4.1888,4.3229,4.1505,4.1718,10680400.0],["2003-03-25",4.1824,4.3932,4.1207,4.3527,12397200.0],["2003-03-26",4.3591,4.5762,4.2995,4.5336,20208400.0],["2003-03-27",4.4485,4.7827,4.4187,4.6614,22853600.0],["2003-03-28",4.6294,4.8167,4.6188,4.6635,14022400.0],["2003-03-31",4.5443,4.589,4.4698,4.5102,10058800.0],["2003-04-01",4.5315,4.6209,4.4166,4.5209,13166800.0],["2003-04-02",4.6316,4.8423,4.6316,4.7848,12604800.0],["2003-04-03",4.7806,4.8636,4.6614,4.7146,13776800.0],["2003-04-04",4.721,4.7252,4.5209,4.5762,10300800.0],["2003-04-07",4.7401,4.8189,4.5805,4.6039,9768800.0],["2003-04-08",4.3208,4.4804,4.2995,4.3655,14824800.0],["2003-04-09",4.3144,4.457,4.2889,4.3229,7804000.0],["2003-04-10",4.3527,4.3591,4.2037,4.2548,10322400.0],["2003-04-11",4.3208,4.4379,4.2314,4.3527,6917600.0],["2003-04-14",4.3591,4.4762,4.2463,4.4698,7761200.0],["2003-04-15",4.4421,4.5762,4.3676,4.4953,5982800.0],["2003-04-16",4.5954,4.7486,4.5039,4.7295,11082800.0],["2003-04-17",4.7635,4.9508,4.6465,4.9274,11270400.0],["2003-04-21",4.9253,4.9785,4.838,4.9232,5476000.0],["2003-04-22",4.9274,5.1658,4.8444,5.1317,11072000.0],["2003-04-23",5.1169,5.1977,5.0445,5.1275,9087600.0],["2003-04-24",5.0892,5.2871,5.0658,5.2126,5813600.0],["2003-04-25",5.036,5.0551,4.5762,4.7571,24110000.0],["2003-04-28",4.7912,4.9061,4.6954,4.7359,15424400.0],["2003-04-29",4.7422,4.9636,4.7252,4.8125,10690000.0],["2003-04-30",4.7997,5.0275,4.7891,4.9104,11921200.0],["2003-05-01",4.8976,5.0168,4.8125,4.9806,6536400.0],["2003-05-02",4.9828,5.1871,4.9657,5.1062,5226000.0],["2003-05-05",5.0998,5.5149,5.0764,5.2658,14659200.0],["2003-05-06",5.268,5.3531,5.1828,5.2424,7766000.0],["2003-05-07",5.1935,5.4106,5.1445,5.3212,10540400.0],["2003-05-08",5.2382,5.3978,5.1892,5.3935,8178000.0],["2003-05-09",5.4489,5.6873,5.4276,5.6873,11671200.0],["2003-05-12",5.6745,6.1108,5.6703,5.832,20720400.0],["2003-05-13",5.7596,5.9001,5.683,5.8107,13137600.0],["2003-05-14",5.815,6.0002,5.7362,5.8746,19027200.0],["2003-05-15",5.8937,6.0512,5.849,5.9384,13653600.0],["2003-05-16",5.8916,5.9619,5.8086,5.9555,9418000.0],["2003-05-19",5.8746,5.9257,5.7043,5.7043,10546400.0],["2003-05-20",5.7916,5.8746,5.6511,5.7277,10471200.0],["2003-05-21",5.7043,5.7788,5.6107,5.7362,12470000.0],["2003-05-22",5.7469,6.0661,5.6873,5.8703,17869600.0],["2003-05-23",6.7302,6.9707,6.4173,6.8324,74360400.0],["2003-05-27",6.7473,6.9984,6.7153,6.809,18655200.0],["2003-05-28",6.694,6.9175,6.6515,6.7515,14472800.0],["2003-05-29",6.7281,6.8601,6.6877,6.7451,15214800.0],["2003-05-30",6.7047,6.9026,6.6749,6.7409,9336400.0],["2003-06-02",6.7111,6.8601,6.5174,6.5621,12740800.0],["2003-06-03",6.5238,6.8324,6.5131,6.6259,11732800.0],["2003-06-04",6.6259,6.8537,6.6004,6.792,11060800.0],["2003-06-05",6.7111,7.173,6.6408,7.1112,17132400.0],["2003-06-06",7.3092,7.4177,6.8388,6.9495,19026800.0],["2003-06-09",6.8963,6.9154,6.4918,6.5855,12554000.0],["2003-06-10",6.5898,6.7302,6.428,6.7153,12334400.0],["2003-06-11",6.6536,6.7834,6.4918,6.743,8931600.0],["2003-06-12",6.7664,6.8856,6.6004,6.7622,7390000.0],["2003-06-13",6.7473,6.8005,6.3514,6.5067,9242800.0],["2003-06-16",6.5791,6.7302,6.5238,6.6323,9033600.0],["2003-06-17",6.7515,6.9665,6.726,6.7451,11718000.0],["2003-06-18",6.7685,7.1176,6.726,7.0644,17599600.0],["2003-06-19",7.1389,7.3305,6.9516,7.107,18816800.0],["2003-06-20",7.2347,7.2581,6.9686,7.0027,13017600.0],["2003-06-23",7.0027,7.0708,6.7707,6.8132,8208800.0],["2003-06-24",6.7898,6.909,6.494,6.8707,16094000.0],["2003-06-25",6.8856,7.1304,6.8856,6.9708,11620400.0],["2003-06-26",7.0474,7.173,6.9942,7.1538,10938400.0],["2003-06-27",7.207,7.2964,7.0452,7.0899,10868800.0],["2003-06-30",7.2879,7.3858,7.1857,7.3113,12374000.0],["2003-07-01",7.3581,7.7902,7.1687,7.7689,25364400.0],["2003-07-02",7.8455,8.0754,7.8009,7.9541,19875600.0],["2003-07-03",7.8519,8.0669,7.8349,7.9839,7143600.0],["2003-07-07",8.0499,8.1499,7.9669,8.1223,9704400.0],["2003-07-08",8.2351,8.4756,8.1521,8.4394,14692800.0],["2003-07-09",8.45,8.5139,8.2478,8.4224,7970000.0],["2003-07-10",8.3479,8.4288,8.1116,8.1414,9496000.0],["2003-07-11",8.1627,8.1882,7.9903,8.1095,8532800.0],["2003-07-14",8.2563,8.5032,8.2457,8.4075,11137200.0],["2003-07-15",8.3245,8.3436,7.9052,8.035,14567600.0],["2003-07-16",8.0818,8.1904,7.5561,7.8136,17408800.0],["2003-07-17",7.5348,7.7051,7.3113,7.488,18344000.0],["2003-07-18",7.6199,7.654,7.1581,7.5178,17315200.0],["2003-07-21",7.5242,7.5242,7.1517,7.3432,10272400.0],["2003-07-22",7.5007,7.6093,7.2262,7.4071,12660400.0],["2003-07-23",7.3262,7.4667,7.2304,7.405,9389600.0],["2003-07-24",7.4497,7.6795,7.2858,7.3007,7640400.0],["2003-07-25",7.29,7.4156,6.9261,7.4113,12641600.0],["2003-07-28",7.5348,7.554,7.3049,7.5156,6635200.0],["2003-07-29",7.5348,7.6391,7.2645,7.3837,9378800.0],["2003-07-30",7.4411,7.5242,7.2049,7.307,6440000.0],["2003-07-31",7.4773,7.6561,7.356,7.4795,8461600.0],["2003-08-01",7.4731,7.6327,7.3901,7.5178,6874000.0],["2003-08-04",7.5901,7.6135,7.4369,7.5242,6232800.0],["2003-08-05",7.588,7.7051,7.3262,7.3539,10102000.0],["2003-08-06",7.3219,7.4773,7.2666,7.4539,12192400.0],["2003-08-07",7.4518,7.4837,6.8579,7.2815,20981200.0],["2003-08-08",7.2921,7.3475,6.7324,6.9346,14802000.0],["2003-08-11",6.9048,7.2368,6.9005,7.2304,9201600.0],["2003-08-12",7.2836,7.6668,7.2794,7.6582,15476800.0],["2003-08-13",7.7178,7.7455,7.4624,7.5752,7075200.0],["2003-08-14",7.4986,7.6199,7.4199,7.5816,5050800.0],["2003-08-15",7.6199,7.9605,7.4603,7.7051,4983600.0],["2003-08-18",7.8009,8.0861,7.7647,8.0329,11524800.0],["2003-08-19",8.1946,8.2798,7.7136,8.2393,31847600.0],["2003-08-20",8.1414,8.45,8.0903,8.1712,15815200.0],["2003-08-21",8.2202,8.2478,8.0158,8.1648,24626000.0],["2003-08-22",9.0247,9.0779,8.8161,8.8736,36238800.0],["2003-08-25",8.8736,8.897,8.5352,8.6161,13088400.0],["2003-08-26",8.5075,8.7374,8.3457,8.7246,17713200.0],["2003-08-27",8.7459,8.9779,8.6629,8.8885,13120400.0],["2003-08-28",8.9587,9.2801,8.9289,9.1758,17060000.0],["2003-08-29",9.1716,9.2567,8.8906,8.9673,11672800.0],["2003-09-02",8.9971,9.0034,8.8374,8.9587,8066000.0],["2003-09-03",8.9822,9.0418,8.7267,8.7842,8426800.0],["2003-09-04",8.7714,8.8885,8.599,8.7863,10551600.0],["2003-09-05",8.7991,9.2227,8.7629,9.0524,17792000.0],["2003-09-08",9.0971,9.0971,8.8034,8.9332,14922400.0],["2003-09-09",8.8651,9.0439,8.8225,8.8374,10063600.0],["2003-09-10",8.7289,8.7438,8.1584,8.1861,14460000.0],["2003-09-11",8.2585,8.4713,8.1904,8.3692,10269600.0],["2003-09-12",8.3159,8.5182,8.2393,8.5182,6621600.0],["2003-09-15",8.5905,8.6097,8.2585,8.3117,8504000.0],["2003-09-16",8.3415,8.5543,8.1967,8.5352,12447200.0],["2003-09-17",8.4798,8.5628,8.4053,8.4649,9098800.0],["2003-09-18",8.4287,8.7757,8.3649,8.6608,13336400.0],["2003-09-19",8.6097,8.7565,8.5416,8.6778,9232000.0],["2003-09-22",8.3585,8.5352,8.2542,8.3628,12457600.0],["2003-09-23",8.3755,8.5054,8.3032,8.4607,10050800.0],["2003-09-24",8.4394,8.4607,7.9435,7.9903,11322800.0],["2003-09-25",8.0839,8.3415,7.9605,7.9605,13174400.0],["2003-09-26",7.9392,8.1904,7.8072,7.8541,15402000.0],["2003-09-29",7.9222,8.0307,7.7072,8.0307,12071600.0],["2003-09-30",7.9605,8.2287,7.9392,8.0414,16248400.0],["2003-10-01",8.0839,8.2798,7.9818,8.0392,9341600.0],["2003-10-02",8.0563,8.25,8.0137,8.101,5014400.0],["2003-10-03",8.3564,8.7587,8.2478,8.6437,14650000.0],["2003-10-06",8.6842,8.7055,8.5416,8.682,6364000.0],["2003-10-07",8.631,9.0588,8.4649,8.9417,17332400.0],["2003-10-08",9.0332,9.0439,8.7587,8.8736,9634400.0],["2003-10-09",9.0034,9.3823,8.9822,9.0481,16766400.0],["2003-10-10",9.0652,9.2631,9.0077,9.0737,8712400.0],["2003-10-13",9.1524,9.195,8.8885,8.9566,7800800.0],["2003-10-14",8.9502,9.195,8.9055,9.1695,8321600.0],["2003-10-15",9.3972,9.5739,9.129,9.278,17442800.0],["2003-10-16",9.1844,9.3333,9.1482,9.2695,7928800.0],["2003-10-17",9.2908,9.3121,8.6799,8.6927,11973200.0],["2003-10-20",8.7267,9.0843,8.6884,9.0354,9771600.0],["2003-10-21",9.112,9.4717,9.0758,9.4142,13857600.0],["2003-10-22",9.1822,9.3121,8.831,8.8693,12291200.0],["2003-10-23",8.7161,8.897,8.6246,8.7906,8488400.0],["2003-10-24",8.7267,8.9545,8.6331,8.8736,10466800.0],["2003-10-27",8.797,8.9566,8.7438,8.8523,12551200.0],["2003-10-28",8.9268,9.4398,8.8864,9.4334,15198800.0],["2003-10-29",9.4164,9.6484,9.1311,9.4185,11766800.0],["2003-10-30",9.7293,9.7378,9.4185,9.51,12318000.0],["2003-10-31",9.5526,9.576,9.2844,9.3312,5137600.0],["2003-11-03",9.4823,9.7739,9.4696,9.6931,9742400.0],["2003-11-04",9.6739,9.9251,9.5994,9.6803,8668400.0],["2003-11-05",9.6526,9.9144,9.5356,9.6228,10345600.0],["2003-11-06",9.6846,9.8165,9.4313,9.7101,10829600.0],["2003-11-07",9.7591,9.8016,9.4483,9.4547,10341600.0],["2003-11-10",9.4717,9.5675,9.2035,9.2269,8453600.0],["2003-11-11",9.2269,9.3461,9.0141,9.2078,6584800.0],["2003-11-12",9.2163,9.5143,9.2056,9.4909,6167200.0],["2003-11-13",9.4823,9.5568,9.3525,9.3908,4487600.0],["2003-11-14",9.3887,9.6271,9.3121,9.3632,10004400.0],["2003-11-17",9.0056,9.1418,8.8885,9.0716,12739200.0],["2003-11-18",9.2205,9.3823,9.0141,9.0141,15553200.0],["2003-11-19",9.0396,9.0588,8.7267,8.9396,24213600.0],["2003-11-20",8.0882,8.2989,7.986,8.2819,61395600.0],["2003-11-21",8.2478,8.4288,8.0967,8.2798,14542400.0],["2003-11-24",8.3436,8.3968,8.101,8.1606,18722400.0],["2003-11-25",8.184,8.2372,7.7796,8.1201,31764000.0],["2003-11-26",8.2053,8.3713,8.1946,8.3606,11904800.0],["2003-11-28",8.3436,8.4649,8.3436,8.4053,3682800.0],["2003-12-01",8.4479,8.6735,8.4479,8.6267,9535200.0],["2003-12-02",8.6416,8.6757,8.2478,8.2521,15149200.0],["2003-12-03",8.3479,8.4479,8.0435,8.0478,13666400.0],["2003-12-04",8.301,8.4224,7.969,8.1946,21500000.0],["2003-12-05",8.0031,8.2521,7.9669,8.0903,10287200.0],["2003-12-08",8.1095,8.301,7.9945,8.167,9250400.0],["2003-12-09",8.1967,8.2308,7.588,7.688,17568000.0],["2003-12-10",7.7242,7.8008,7.5454,7.7029,11546400.0],["2003-12-11",7.7051,8.1329,7.6519,8.0797,8427200.0],["2003-12-12",8.2925,8.3841,8.0669,8.1861,12995600.0],["2003-12-15",8.4586,8.4692,7.82,7.8562,12234000.0],["2003-12-16",7.8413,7.8988,7.5816,7.8094,11411600.0],["2003-12-17",7.7455,7.8711,7.6029,7.7774,8528800.0],["2003-12-18",7.8158,7.9775,7.7689,7.8519,9962800.0],["2003-12-19",7.8179,7.8456,7.6731,7.8221,22755600.0],["2003-12-22",7.8328,7.8434,7.7306,7.7902,7407600.0],["2003-12-23",7.8136,7.969,7.8094,7.9541,5236800.0],["2003-12-24",7.9562,8.0031,7.8285,7.8349,2110000.0],["2003-12-26",7.8413,7.9115,7.7434,7.7689,1600000.0],["2003-12-29",7.7902,7.9307,7.7327,7.9009,4576000.0],["2003-12-30",7.9009,8.1095,7.8924,7.9924,7776000.0],["2003-12-31",8.0329,8.1201,7.9392,8.0733,6287200.0],["2004-01-02",8.1542,8.184,8.035,8.0669,4820400.0],["2004-01-05",8.1521,8.3223,8.052,8.2372,10238800.0],["2004-01-06",8.184,8.665,8.1733,8.5522,14644000.0],["2004-01-07",8.5565,8.8566,8.5522,8.8225,13867600.0],["2004-01-08",8.8757,8.9758,8.7055,8.9524,9172400.0],["2004-01-09",8.831,9.1035,8.7331,8.8395,8808000.0],["2004-01-12",8.8566,9.1971,8.7033,9.1588,10386000.0],["2004-01-13",9.1312,9.2972,8.9949,9.1312,11302800.0],["2004-01-14",9.2503,9.2589,8.8161,8.9375,9743600.0],["2004-01-15",8.8949,9.2461,8.78,9.195,12778800.0],["2004-01-16",9.2589,9.3653,9.1184,9.2887,7390000.0],["2004-01-20",9.3036,9.5015,9.2823,9.4866,7308800.0],["2004-01-21",9.1588,9.195,8.8289,9.1652,22411600.0],["2004-01-22",9.2716,9.3334,9.0013,9.0141,9557600.0],["2004-01-23",9.0503,9.1205,8.8289,8.9183,6218800.0],["2004-01-26",8.8544,8.9396,8.6927,8.8842,7358800.0],["2004-01-27",8.9204,9.1482,8.8715,9.0332,12166000.0],["2004-01-28",9.1311,9.3334,8.9183,9.0183,10311200.0],["2004-01-29",9.0418,9.0524,8.6246,8.9226,8459200.0],["2004-01-30",8.88,9.1184,8.7331,8.8544,6215200.0],["2004-02-02",8.9055,9.0694,8.7587,8.7629,6324800.0],["2004-02-03",8.7331,8.9226,8.6735,8.8012,4594000.0],["2004-02-04",8.6033,8.6629,8.3074,8.3521,12039600.0],["2004-02-05",8.3904,8.8183,8.3904,8.7906,12004000.0],["2004-02-06",8.7693,9.1226,8.7246,9.0758,7758800.0],["2004-02-09",9.1311,9.2887,9.0673,9.1418,7136400.0],["2004-02-10",9.0886,9.2589,9.0418,9.1971,8469200.0],["2004-02-11",9.195,9.361,9.1205,9.3227,11358800.0],["2004-02-12",9.2184,9.3014,9.0652,9.1035,10703200.0],["2004-02-13",9.063,9.3099,9.0588,9.2163,13094000.0],["2004-02-17",9.344,9.4717,9.1971,9.2546,10237200.0],["2004-02-18",9.4079,9.825,9.3993,9.6526,17516000.0],["2004-02-19",9.7803,9.8633,9.1929,9.2184,14350800.0],["2004-02-20",9.3057,9.344,8.8842,9.0013,17242000.0],["2004-02-23",9.0269,9.0503,8.6629,8.8225,9404400.0],["2004-02-24",8.78,8.9779,8.7033,8.9779,17133200.0],["2004-02-25",8.9864,9.2589,8.9822,9.1801,12473200.0],["2004-02-26",9.1844,9.3461,8.9907,9.1269,16151200.0],["2004-02-27",9.7271,9.8101,9.3248,9.7378,43932800.0],["2004-03-01",9.8399,9.8484,9.5228,9.7314,14490400.0],["2004-03-02",9.725,9.8548,9.5164,9.5228,11160800.0],["2004-03-03",9.5036,9.5228,9.2333,9.2716,10027600.0],["2004-03-04",9.2397,9.5249,9.2397,9.4823,12806800.0],["2004-03-05",9.3632,9.6505,9.3121,9.3334,9445200.0],["2004-03-08",9.4057,9.4419,8.9651,8.9758,7047200.0],["2004-03-09",8.9609,8.9928,8.6246,8.7544,14100800.0],["2004-03-10",8.7736,8.8693,8.5735,8.6565,10351600.0],["2004-03-11",8.5777,8.78,8.4905,8.5522,11476400.0],["2004-03-12",8.6969,8.9673,8.6969,8.9034,11160000.0],["2004-03-15",8.8481,8.8842,8.5373,8.582,9397600.0],["2004-03-16",8.7076,8.7863,8.5267,8.6416,9055600.0],["2004-03-17",8.914,9.0077,8.7693,8.8906,11948000.0],["2004-03-18",8.863,8.9885,8.7587,8.8012,11640400.0],["2004-03-19",8.8374,8.9566,8.6629,8.8438,11341200.0],["2004-03-22",8.7778,8.8183,8.5777,8.7927,8330000.0],["2004-03-23",8.9162,8.9311,8.599,8.7267,11383600.0],["2004-03-24",8.7395,8.7416,8.4245,8.4841,20000400.0],["2004-03-25",8.5714,8.8183,8.5181,8.7629,12620800.0],["2004-03-26",8.7991,9.2035,8.7608,9.0822,14964800.0],["2004-03-29",9.1758,9.3142,9.1354,9.1801,8304800.0],["2004-03-30",9.195,9.6313,9.1907,9.6186,17891200.0],["2004-03-31",9.5888,9.6739,9.5441,9.5696,10414000.0],["2004-04-01",9.5888,9.9953,9.5824,9.7058,12843200.0],["2004-04-02",9.8633,10.0358,9.7527,9.9996,13718800.0],["2004-04-05",9.9868,10.2358,9.9549,10.2018,8603200.0],["2004-04-06",10.0975,10.1102,9.9208,10.0464,9610000.0],["2004-04-07",9.8761,10.123,9.7058,10.0251,16975600.0],["2004-04-08",10.123,10.3231,10.0677,10.2358,13327600.0],["2004-04-12",10.2592,10.3018,10.1592,10.2018,10534400.0],["2004-04-13",10.2699,10.3295,10.1209,10.1337,8979600.0],["2004-04-14",10.0208,10.1422,9.7995,9.8442,9086800.0],["2004-04-15",9.8144,9.9549,9.5994,9.6931,9151200.0],["2004-04-16",9.6952,9.7058,9.3866,9.5675,12750800.0],["2004-04-19",9.5313,9.8144,9.5292,9.7441,5572400.0],["2004-04-20",9.7463,9.8101,9.3823,9.3908,8602800.0],["2004-04-21",9.3802,9.3972,9.0907,9.3653,16325200.0],["2004-04-22",9.2546,9.3121,9.0779,9.2014,17436800.0],["2004-04-23",9.3781,9.5994,9.3248,9.4504,13397600.0],["2004-04-26",9.393,9.4611,9.0567,9.0843,10184800.0],["2004-04-27",9.1163,9.1758,8.8332,8.9311,7066400.0],["2004-04-28",8.9289,8.9651,8.6799,8.7182,9491600.0],["2004-04-29",8.7438,8.8821,8.1712,8.4053,16344400.0],["2004-04-30",8.4351,8.6203,8.1818,8.284,9732400.0],["2004-05-03",8.3457,8.3968,7.9818,8.0988,11914400.0],["2004-05-04",8.1648,8.4075,8.1627,8.2861,11007600.0],["2004-05-05",8.3777,8.7374,8.3117,8.5501,14696400.0],["2004-05-06",8.4288,8.5565,8.1989,8.3436,10902400.0],["2004-05-07",8.284,8.8502,8.284,8.6224,14714800.0],["2004-05-10",8.6629,8.7693,8.4245,8.5373,16950400.0],["2004-05-11",8.6714,8.8672,8.5224,8.8651,9381600.0],["2004-05-12",8.8438,8.863,8.4713,8.7097,11075600.0],["2004-05-13",8.6757,8.8991,8.6544,8.7949,10852800.0],["2004-05-14",8.8289,8.8332,8.2947,8.4543,15172800.0],["2004-05-17",8.333,8.3564,8.1052,8.1797,17989200.0],["2004-05-18",8.2776,8.3287,8.2053,8.2798,12409600.0],["2004-05-19",8.4628,8.748,8.4053,8.5096,17136400.0],["2004-05-20",8.5522,8.5969,8.1435,8.4777,32519200.0],["2004-05-21",8.9545,9.4036,8.9098,9.3844,46346800.0],["2004-05-24",9.4738,9.476,9.2163,9.4632,16892800.0],["2004-05-25",9.4887,9.8633,9.4121,9.857,14306800.0],["2004-05-26",9.8761,9.8782,9.6654,9.7782,12082400.0],["2004-05-27",9.791,10.0358,9.7697,10.006,11847200.0],["2004-05-28",9.9293,10.1251,9.9102,10.1251,12252800.0],["2004-06-01",10.006,10.1102,9.8995,10.023,9091200.0],["2004-06-02",9.9825,10.0145,9.5888,9.6782,10804000.0],["2004-06-03",9.642,9.8974,9.5824,9.7207,11048800.0],["2004-06-04",9.8995,10.0038,9.8548,9.8846,6786000.0],["2004-06-07",9.9506,10.2592,9.9144,10.2592,7160800.0],["2004-06-08",10.1507,10.3869,10.0868,10.1762,11672800.0],["2004-06-09",10.1635,10.2167,9.8421,9.8825,8164800.0],["2004-06-10",10.0081,10.0592,9.8953,10.0464,5231600.0],["2004-06-14",9.9804,10.0358,9.8314,9.8974,6246400.0],["2004-06-15",10.0443,10.2273,9.9527,10.2145,9058000.0],["2004-06-16",10.206,10.7062,10.1315,10.6126,18879200.0],["2004-06-17",10.5423,10.5998,10.2231,10.2486,15434800.0],["2004-06-18",10.1847,10.6424,10.1145,10.5466,13276400.0],["2004-06-21",10.5849,10.6594,9.9676,10.057,17475200.0],["2004-06-22",10.0996,10.5828,10.0315,10.5785,15915600.0],["2004-06-23",10.5679,11.0681,10.4402,11.0659,18851600.0],["2004-06-24",11.0212,11.3299,10.8722,11.2,22012400.0],["2004-06-25",11.1277,11.2766,11.0425,11.1958,14995200.0],["2004-06-28",11.1745,11.2213,10.7318,10.802,17601200.0],["2004-06-29",11.1149,11.3277,10.8765,11.0638,8760800.0],["2004-06-30",11.0681,11.3958,11.0042,11.366,7024600.0],["2004-07-01",11.2469,11.2979,10.5998,10.6339,11397600.0],["2004-07-02",10.7062,10.7701,10.3444,10.4806,7811000.0],["2004-07-06",10.2209,10.2805,9.8548,10.0634,9537800.0],["2004-07-07",10.1017,10.5445,10.1017,10.1698,5543800.0],["2004-07-08",10.1145,10.3657,9.9527,10.0123,7902000.0],["2004-07-09",10.2294,10.3061,10.0294,10.1102,3889200.0],["2004-07-12",9.8335,9.8974,9.6505,9.8165,7730200.0],["2004-07-13",9.8378,10.1443,9.8378,10.0294,5261800.0],["2004-07-14",9.6633,10.1188,9.5781,9.8676,7668800.0],["2004-07-15",9.8463,10.4423,9.7654,10.255,10686200.0],["2004-07-16",10.3742,10.3742,9.7058,9.8037,6576400.0],["2004-07-19",9.8889,10.0464,9.4972,9.6718,5711600.0],["2004-07-20",9.642,10.0251,9.5611,10.0251,5212600.0],["2004-07-21",10.1017,10.3018,9.3866,9.4121,9782200.0],["2004-07-22",9.5781,9.8591,9.3738,9.808,7133600.0],["2004-07-23",9.659,9.7314,9.3993,9.7229,9184800.0],["2004-07-26",9.7271,9.7484,9.2546,9.4547,6582000.0],["2004-07-27",9.5568,9.7271,8.8161,9.6335,9934000.0],["2004-07-28",9.4291,9.642,9.1865,9.6122,7954800.0],["2004-07-29",9.7229,10.0336,9.7058,9.9357,8629800.0],["2004-07-30",9.8761,10.0294,9.7399,9.8846,6248000.0],["2004-08-02",9.8165,9.9825,9.7058,9.9059,3948000.0],["2004-08-03",9.8676,9.8761,9.4589,9.493,4457400.0],["2004-08-04",9.5185,9.8633,9.344,9.7527,5443200.0],["2004-08-05",9.791,10.1486,9.7527,9.8719,8629000.0],["2004-08-06",9.6122,10.0038,9.5356,9.625,12415200.0],["2004-08-09",9.6633,9.8676,9.6462,9.791,9437800.0],["2004-08-10",9.8591,9.94,9.676,9.8506,8259000.0],["2004-08-11",9.3653,9.5781,8.7097,9.1099,16438800.0],["2004-08-12",8.9822,9.1099,8.6033,8.6416,11494800.0],["2004-08-13",8.7693,8.7863,8.2287,8.416,19420800.0],["2004-08-16",8.4543,8.7863,8.4373,8.6033,10856600.0],["2004-08-17",8.7693,9.1184,8.7693,8.8076,12832000.0],["2004-08-18",8.7182,9.3866,8.6757,9.2674,14355600.0],["2004-08-19",9.2035,9.3738,9.1524,9.2461,21795800.0],["2004-08-20",9.1312,10.4082,9.1312,10.2082,32466000.0],["2004-08-23",10.2763,10.3657,9.9953,10.1784,11213200.0],["2004-08-24",10.2082,10.238,9.6207,9.7271,17549000.0],["2004-08-25",9.6888,10.0464,9.6377,10.0379,10859200.0],["2004-08-26",9.8548,9.9911,9.7399,9.8293,3837800.0],["2004-08-27",9.8335,10.1954,9.8208,10.0932,5711800.0],["2004-08-30",10.0166,10.1017,9.7058,9.7314,3206200.0],["2004-08-31",9.7527,9.9613,9.5739,9.8421,5298600.0],["2004-09-01",9.8463,10.1996,9.7782,10.0762,6438000.0],["2004-09-02",10.1145,10.3231,9.9315,10.2124,4894800.0],["2004-09-03",9.808,10.089,9.6505,9.7356,10975600.0],["2004-09-07",9.9102,10.0379,9.808,9.9485,8405800.0],["2004-09-08",9.8761,10.0294,9.7527,9.8506,7037600.0],["2004-09-09",10.1528,10.9829,10.0464,10.8212,19345000.0],["2004-09-10",10.8339,11.1745,10.6083,11.1702,15233800.0],["2004-09-13",11.2213,11.6896,11.1745,11.4469,15988000.0],["2004-09-14",11.3192,11.5576,11.0425,11.4767,11317400.0],["2004-09-15",11.2639,11.2766,10.9191,11.0255,7672600.0],["2004-09-16",11.2171,11.3235,10.9787,11.2298,9301600.0],["2004-09-17",11.1958,11.2639,11.0808,11.2128,8935200.0],["2004-09-20",11.1489,11.8599,11.0085,11.4725,13702400.0],["2004-09-21",11.4554,11.6087,11.3277,11.6002,9238400.0],["2004-09-22",11.3235,11.4427,11.1277,11.1447,8262600.0],["2004-09-23",11.1958,11.3958,11.0468,11.3022,6266800.0],["2004-09-24",11.3873,11.4682,10.9233,11.1873,5109000.0],["2004-09-27",11.0468,11.1021,10.8722,10.9404,4400600.0],["2004-09-28",10.9191,11.0042,10.5828,10.7573,7816200.0],["2004-09-29",10.736,10.9361,10.6934,10.7232,8148800.0],["2004-09-30",10.7999,11.2256,10.7828,11.1234,10967200.0],["2004-10-01",11.2639,11.9705,11.2,11.9365,12048600.0],["2004-10-04",11.962,12.558,11.962,12.1323,16445400.0],["2004-10-05",12.1068,12.3622,11.8513,12.277,9673400.0],["2004-10-06",12.1451,12.6857,12.0514,12.6602,10005800.0],["2004-10-07",12.6687,12.6687,12.0259,12.2685,10215000.0],["2004-10-08",12.1749,12.3664,11.8982,12.0812,6475400.0],["2004-10-11",11.8641,12.0216,11.498,11.8513,8882800.0],["2004-10-12",11.6257,11.8939,11.515,11.8428,5622800.0],["2004-10-13",12.2643,12.5495,12.1323,12.4005,17345200.0],["2004-10-14",12.2983,12.6346,12.2387,12.4345,10484000.0],["2004-10-15",12.0642,12.409,11.979,12.2132,8113600.0],["2004-10-18",12.1834,12.3026,11.8939,12.2515,6721800.0],["2004-10-19",12.5495,12.7283,12.1919,12.3068,10779000.0],["2004-10-20",12.2387,12.575,12.0472,12.4345,7087000.0],["2004-10-21",12.5154,12.8006,12.2302,12.7283,12189800.0],["2004-10-22",12.7112,12.7708,11.8428,11.9578,11931800.0],["2004-10-25",11.7066,11.8598,11.3873,11.515,16222600.0],["2004-10-26",11.6342,11.7023,11.2724,11.4597,7330000.0],["2004-10-27",11.4086,12.409,11.3916,12.2557,12216600.0],["2004-10-28",12.2004,12.5793,12.1664,12.3579,9940200.0],["2004-10-29",12.2174,12.4431,12.0216,12.1621,5600000.0],["2004-11-01",12.1834,12.2515,11.9705,12.0982,3803600.0],["2004-11-02",12.0897,12.5963,12.0301,12.2685,7988400.0],["2004-11-03",12.6857,12.7496,12.0472,12.1366,7161400.0],["2004-11-04",12.0557,12.3451,11.7151,12.1408,6867800.0],["2004-11-05",12.3153,12.4303,11.8939,12.0131,6206000.0],["2004-11-08",11.9152,12.2004,11.5789,11.7705,6928400.0],["2004-11-09",11.7151,12.0982,11.5874,11.9024,6416400.0],["2004-11-10",11.8173,12.0259,11.664,11.7705,6941200.0],["2004-11-11",11.9194,12.1961,11.8258,12.1195,7304200.0],["2004-11-12",12.1919,13.2732,12.1536,13.1114,18434600.0],["2004-11-15",12.9581,13.0561,12.5878,12.7836,12930400.0],["2004-11-16",12.558,12.7538,12.3026,12.5112,16339600.0],["2004-11-17",12.6985,13.0007,12.5665,12.7879,12006800.0],["2004-11-18",12.5878,13.1625,12.5282,12.9198,16135800.0],["2004-11-19",13.3753,13.6009,12.873,13.1284,24370600.0],["2004-11-22",13.0688,13.2732,12.8347,13.1454,5700200.0],["2004-11-23",13.2008,13.5158,13.0263,13.3413,9194400.0],["2004-11-24",13.4945,13.6265,13.2817,13.3668,5378000.0],["2004-11-26",13.2306,13.5882,13.2136,13.4221,1409800.0],["2004-11-29",13.5584,13.6222,13.0433,13.1242,4880000.0],["2004-11-30",13.303,13.784,13.1965,13.6478,9151000.0],["2004-12-01",13.7372,14.2182,13.7372,14.1033,12799400.0],["2004-12-02",14.1373,14.6567,14.0862,14.38,10023800.0],["2004-12-03",14.4481,14.6822,14.4268,14.4821,7039000.0],["2004-12-06",14.5843,14.6822,14.2693,14.5332,4219400.0],["2004-12-07",14.6694,14.8567,14.2139,14.2395,8044400.0],["2004-12-08",14.2352,14.4694,13.967,14.4694,6031200.0],["2004-12-09",13.9628,14.5162,13.9628,14.4183,9685600.0],["2004-12-10",14.4183,14.6311,14.265,14.3076,3425000.0],["2004-12-13",14.4864,14.8014,14.4651,14.6141,4226400.0],["2004-12-14",14.6226,14.8908,14.5928,14.8525,4268600.0],["2004-12-15",14.8525,15.0951,14.6354,15.0696,4636200.0],["2004-12-16",15.0142,15.2995,14.7801,14.993,6688800.0],["2004-12-17",14.8567,15.1377,14.7077,15.0611,5144000.0],["2004-12-20",15.0611,15.2739,14.6184,14.729,6459800.0],["2004-12-21",14.6609,14.9078,14.3672,14.878,5499400.0],["2004-12-22",14.8227,14.9078,14.529,14.729,4194800.0],["2004-12-23",14.7333,15.2101,14.5332,15.1292,4491200.0],["2004-12-27",15.2314,15.2399,14.8227,14.9206,2620800.0],["2004-12-28",15.0185,15.1122,14.8142,14.993,2930200.0],["2004-12-29",14.9078,15.1079,14.8865,15.0057,2175600.0],["2004-12-30",15.0015,15.4102,14.9419,15.0866,4055800.0],["2004-12-31",15.1122,15.2867,15.0057,15.0994,2391600.0],["2005-01-03",15.1547,15.2569,14.5247,14.7844,6209400.0],["2005-01-04",14.5886,14.8482,13.7286,13.9543,10233800.0],["2005-01-05",13.916,14.3289,13.8138,14.0054,7738200.0],["2005-01-06",14.082,14.2778,13.9968,14.0649,7036600.0],["2005-01-07",14.3927,14.8312,14.2821,14.6865,11718400.0],["2005-01-10",14.6184,14.7971,14.4949,14.6013,5069600.0],["2005-01-11",14.546,14.6865,14.3629,14.5886,5492000.0],["2005-01-12",14.6524,14.7971,14.2906,14.7163,4822200.0],["2005-01-13",14.7673,14.8993,14.6056,14.678,5063600.0],["2005-01-14",14.7716,15.1122,14.7205,14.8525,5239200.0],["2005-01-18",14.6865,15.1462,14.6865,15.1164,7267200.0],["2005-01-19",15.1122,15.1122,14.4779,14.5077,5267600.0],["2005-01-20",14.4098,14.712,14.0224,14.0947,9038400.0],["2005-01-21",14.1118,14.2097,13.4307,13.5711,16825800.0],["2005-01-24",13.469,13.618,13.2263,13.354,8222600.0],["2005-01-25",13.3881,13.8351,13.3881,13.6563,7405200.0],["2005-01-26",13.6733,14.1543,13.6222,14.1033,8447800.0],["2005-01-27",14.1033,14.2182,13.8649,14.1501,5397800.0],["2005-01-28",14.1969,14.2608,13.6563,13.933,5481400.0],["2005-01-31",14.1118,14.4225,14.0479,14.2395,4700800.0],["2005-02-01",14.2182,14.6013,14.1373,14.2097,5584600.0],["2005-02-02",14.3502,14.3885,13.9074,14.0649,5440200.0],["2005-02-03",14.0054,14.0479,13.7329,13.7797,5717400.0],["2005-02-04",13.9117,14.5375,13.9117,14.5332,7231000.0],["2005-02-07",14.6269,15.1036,14.5502,14.7375,6784400.0],["2005-02-08",14.7503,15.2143,14.7418,15.1547,7892600.0],["2005-02-09",15.0951,15.1547,14.58,14.7205,5655000.0],["2005-02-10",14.8099,15.0696,14.563,14.6992,7854600.0],["2005-02-11",14.6311,15.6272,14.431,15.4187,19886000.0],["2005-02-14",15.5123,15.8358,15.4314,15.6783,9148200.0],["2005-02-15",15.772,16.2104,15.6145,15.7464,6651400.0],["2005-02-16",15.7422,15.9125,15.4229,15.5208,7521200.0],["2005-02-17",15.7081,15.8358,15.4953,15.5634,8194000.0],["2005-02-18",15.4868,15.938,15.4527,15.8188,6884000.0],["2005-02-22",15.7422,16.0359,15.3293,15.3378,9255600.0],["2005-02-23",15.4995,15.5166,15.193,15.3122,6109600.0],["2005-02-24",15.1845,15.5081,15.1334,15.3846,11426800.0],["2005-02-25",15.8359,16.0274,15.3378,15.9593,12137600.0],["2005-02-28",15.9252,16.3041,15.2143,15.5762,10681000.0],["2005-03-01",15.6145,16.07,15.5634,15.9465,7455200.0],["2005-03-02",15.9039,16.3382,15.8316,16.0274,9626200.0],["2005-03-03",16.1892,16.2786,15.6656,15.8571,5818800.0],["2005-03-04",16.07,16.0913,15.8912,15.9848,4745000.0],["2005-03-07",15.9125,16.5595,15.9125,16.2871,8733400.0],["2005-03-08",16.3169,16.4957,16.0274,16.1594,6478200.0],["2005-03-09",16.2743,16.4361,15.8997,15.9636,5642200.0],["2005-03-10",16.104,16.2913,15.7167,16.1296,4437600.0],["2005-03-11",16.2147,16.3892,15.5336,15.7166,7761800.0],["2005-03-14",15.7933,15.8784,15.5506,15.7422,4353400.0],["2005-03-15",15.7975,15.9082,15.325,15.3803,7176600.0],["2005-03-16",15.176,15.5847,14.993,15.2484,7486400.0],["2005-03-17",15.1632,15.3974,15.142,15.2228,4338600.0],["2005-03-18",15.2356,15.3335,15.0228,15.0951,6482000.0],["2005-03-21",15.1377,15.3761,15.044,15.2101,4927200.0],["2005-03-22",15.7507,16.3382,15.7209,15.7677,15938000.0],["2005-03-23",15.9125,16.2786,15.772,15.806,10411000.0],["2005-03-24",15.8784,16.1977,15.8401,15.8699,5636000.0],["2005-03-28",15.9508,16.1721,15.8997,15.9976,6219800.0],["2005-03-29",15.9763,16.236,15.5464,15.6783,5964600.0],["2005-03-30",15.7677,16.1381,15.7252,16.1296,4087000.0],["2005-03-31",16.1721,16.3935,16.0529,16.3211,6665200.0],["2005-04-01",16.4063,16.4616,15.8954,16.0402,6508400.0],["2005-04-04",16.0274,16.0317,15.6783,15.8656,5958000.0],["2005-04-05",15.8656,16.07,15.6017,15.7209,4767200.0],["2005-04-06",15.8571,16.1338,15.7762,15.8188,4014200.0],["2005-04-07",15.7762,16.0955,15.7635,16.0487,4577200.0],["2005-04-08",16.0231,16.1168,15.4612,15.491,12587400.0],["2005-04-11",15.5251,15.6145,14.8312,15.0909,18700200.0],["2005-04-12",15.1207,15.159,14.5204,14.9334,16259400.0],["2005-04-13",14.8482,15.193,14.7077,14.8355,6179800.0],["2005-04-14",14.7503,14.9844,14.529,14.6694,7766600.0],["2005-04-15",14.3885,14.5588,13.8819,14.0139,12344800.0],["2005-04-18",13.9756,14.2395,13.9628,14.1458,6115400.0],["2005-04-19",14.3331,14.6098,14.3161,14.4864,8233000.0],["2005-04-20",14.7035,14.8567,14.1458,14.2991,6903400.0],["2005-04-21",14.6865,14.8312,14.5375,14.7759,5002600.0],["2005-04-22",14.7759,14.993,14.6439,14.9504,5684200.0],["2005-04-25",15.027,15.193,14.7631,14.9972,4846800.0],["2005-04-26",14.8738,14.8993,14.2906,14.5417,9281200.0],["2005-04-27",14.3672,14.5588,14.2395,14.3246,6000200.0],["2005-04-28",14.2608,14.6184,14.0905,14.1501,6416200.0],["2005-04-29",14.2906,14.4608,13.7031,14.2267,10483200.0],["2005-05-02",14.3885,14.5247,14.3246,14.4098,5769000.0],["2005-05-03",14.3502,14.6184,14.0139,14.1203,10129800.0],["2005-05-04",14.2012,14.5928,14.1331,14.5247,11260800.0],["2005-05-05",14.5034,14.6865,14.2395,14.3714,6845200.0],["2005-05-06",14.5162,14.5588,14.3119,14.4651,5352400.0],["2005-05-09",14.4736,14.6439,14.2395,14.6311,6693000.0],["2005-05-10",14.5034,14.6354,14.3757,14.4651,4485200.0],["2005-05-11",14.5502,14.729,14.3672,14.6226,6084200.0],["2005-05-12",14.712,15.1718,14.712,14.9802,6714200.0],["2005-05-13",15.2697,15.7379,15.193,15.5591,9608400.0],["2005-05-16",15.6826,15.9167,15.342,15.9125,7994200.0],["2005-05-17",15.8784,16.2573,15.7677,16.2317,8419000.0],["2005-05-18",16.3509,16.9299,16.253,16.419,14060800.0],["2005-05-19",16.3807,16.7213,16.1551,16.3978,11749000.0],["2005-05-20",16.517,17.0235,16.2828,17.0193,15122600.0],["2005-05-23",16.981,17.2321,16.9171,16.9426,10216000.0],["2005-05-24",16.866,17.7004,16.8618,17.6578,10984800.0],["2005-05-25",17.5599,17.6067,17.0704,17.2789,8186200.0],["2005-05-26",17.4407,17.5514,17.2491,17.3215,5332000.0],["2005-05-27",17.3683,17.3854,17.1087,17.2194,3372400.0],["2005-05-31",17.4109,17.496,17.1555,17.4535,5004800.0],["2005-06-01",17.3896,17.5812,17.0789,17.2364,7464000.0],["2005-06-02",17.1597,17.4535,17.1044,17.4024,4215600.0],["2005-06-03",17.4407,17.4535,17.0661,17.0789,4372600.0],["2005-06-06",17.147,17.2151,16.9086,17.0363,4523000.0],["2005-06-07",17.0789,17.4577,16.8277,16.8958,6942200.0],["2005-06-08",17.0406,17.164,16.7213,16.8532,3475600.0],["2005-06-09",16.9214,17.4152,16.7255,17.4109,6546200.0],["2005-06-10",17.33,17.4492,17.0661,17.1427,5607400.0],["2005-06-13",17.1853,17.2236,16.9043,17.0704,3438000.0],["2005-06-14",17.1044,17.1044,16.7511,16.8064,2975400.0],["2005-06-15",16.4659,16.7596,16.3254,16.7298,9292600.0],["2005-06-16",16.7043,16.8788,16.6063,16.8235,2732600.0],["2005-06-17",16.981,16.981,16.4063,16.6021,8588800.0],["2005-06-20",16.4361,16.5766,16.2445,16.4829,4330200.0],["2005-06-21",16.4318,16.8575,16.4318,16.7936,4686800.0],["2005-06-22",16.9341,16.9682,16.5467,16.6659,5000400.0],["2005-06-23",16.7255,17.3896,16.7255,16.8022,8992600.0],["2005-06-24",16.8064,17.015,16.5595,16.6872,4308000.0],["2005-06-27",16.6745,16.7511,16.4361,16.4957,4064400.0],["2005-06-28",16.5595,16.568,16.1125,16.4872,9362800.0],["2005-06-29",16.4403,16.4957,16.1594,16.3594,4689800.0],["2005-06-30",16.3892,16.5936,16.1509,16.1636,3758400.0],["2005-07-01",16.2403,16.2701,15.8827,16.1764,3693200.0],["2005-07-05",16.0785,16.6872,16.0146,16.6787,4992400.0],["2005-07-06",16.6021,17.0235,16.5595,16.9043,5363600.0],["2005-07-07",16.7085,17.032,16.5638,16.9512,5368400.0],["2005-07-08",17.0363,17.1214,16.7894,16.9895,4833000.0],["2005-07-11",17.0831,17.2491,16.9299,17.1257,6828200.0],["2005-07-12",17.1342,17.347,17.0278,17.3215,6173800.0],["2005-07-13",17.3513,17.6876,17.2577,17.6876,7966200.0],["2005-07-14",17.7813,17.943,17.5046,17.9005,8186400.0],["2005-07-15",18.0665,18.075,17.7046,17.8536,7067400.0],["2005-07-18",17.794,17.8792,17.6578,17.8153,3636000.0],["2005-07-19",18.356,18.356,17.8025,17.9217,3698400.0],["2005-07-20",17.7472,18.0282,17.4875,18.0111,6306200.0],["2005-07-21",18.0282,18.0707,17.6025,17.7429,6923000.0],["2005-07-22",18.0707,18.8029,18.0282,18.2282,10552000.0],["2005-07-25",18.3091,18.4283,18.075,18.2793,6510800.0],["2005-07-26",18.3985,18.6114,18.2921,18.539,6043400.0],["2005-07-27",18.3134,18.9647,18.1772,18.8966,6443800.0],["2005-07-28",18.837,18.8796,18.5943,18.7859,4492800.0],["2005-07-29",18.7774,18.8285,18.5518,18.5986,2744800.0],["2005-08-01",18.671,19.186,18.6412,19.1562,5436800.0],["2005-08-02",19.0711,19.45,18.9732,19.0924,7426400.0],["2005-08-03",19.0669,19.0924,18.7731,19.0115,4584400.0],["2005-08-04",18.8157,18.8327,18.2282,18.3304,6487400.0],["2005-08-05",18.3176,18.4751,18.0367,18.373,3484200.0],["2005-08-08",18.4326,18.5603,18.1772,18.1984,2951000.0],["2005-08-09",18.3262,19.0158,18.3049,18.8285,7621400.0],["2005-08-10",18.8157,19.0498,18.39,18.4368,5061000.0],["2005-08-11",18.4794,18.7774,18.4156,18.7646,5147400.0],["2005-08-12",18.6199,19.0115,18.3261,19.0115,7185600.0],["2005-08-15",18.9008,19.2116,18.871,19.1818,3732200.0],["2005-08-16",19.1222,19.152,18.5603,18.6795,5771200.0],["2005-08-17",18.7306,18.8327,18.4113,18.4964,7785800.0],["2005-08-18",18.5518,18.7221,18.2623,18.7221,8378200.0],["2005-08-19",19.135,19.3478,18.7263,18.8157,12526800.0],["2005-08-22",19.2073,19.5138,18.986,19.4926,10232800.0],["2005-08-23",19.599,19.9736,19.5777,19.8927,10041600.0],["2005-08-24",19.8161,20.1311,19.6458,19.6969,7157000.0],["2005-08-25",19.8374,19.8587,19.6075,19.7607,3735200.0],["2005-08-26",19.7948,19.7948,19.1818,19.3095,6385600.0],["2005-08-29",19.2073,19.782,19.1265,19.7565,5803000.0],["2005-08-30",19.5819,20.0502,19.5138,20.0374,8442200.0],["2005-08-31",20.046,20.1141,19.7778,20.0885,6998400.0],["2005-09-01",20.046,20.2205,19.6969,19.7395,5623400.0],["2005-09-02",19.8203,19.8203,19.5649,19.7607,4046400.0],["2005-09-06",19.8586,19.9097,19.4542,19.7437,5705400.0],["2005-09-07",19.765,19.8246,19.4457,19.7778,5909000.0],["2005-09-08",19.7948,20.2418,19.6416,20.1694,5920800.0],["2005-09-09",20.2631,20.4121,20.1779,20.395,7770800.0],["2005-09-12",20.4163,20.5227,20.1481,20.2758,4278000.0],["2005-09-13",20.2035,20.2205,19.748,19.8672,8039600.0],["2005-09-14",19.7905,19.9438,19.2967,19.3989,6870200.0],["2005-09-15",19.3861,19.6245,19.1094,19.2456,6439400.0],["2005-09-16",19.1988,20.0715,19.135,20.0672,12746800.0],["2005-09-19",20.0076,20.2205,19.582,19.6671,6387000.0],["2005-09-20",19.8289,19.8799,19.3649,19.3776,4471000.0],["2005-09-21",19.5777,19.5777,19.1733,19.2542,5120200.0],["2005-09-22",19.3223,19.3606,18.2623,18.5135,14086800.0],["2005-09-23",18.556,19.0413,18.4411,18.986,8214400.0],["2005-09-26",19.2073,19.5351,18.8583,18.9349,9672800.0],["2005-09-27",19.02,19.0285,18.4964,18.6327,5694400.0],["2005-09-28",18.7348,19.1307,18.6965,19.0158,5950400.0],["2005-09-29",18.9775,18.986,18.6667,18.7944,6469200.0],["2005-09-30",18.8881,19.7182,18.8072,19.6288,9802200.0],["2005-10-03",19.5862,19.9097,19.5394,19.6245,5950800.0],["2005-10-04",19.7352,20.2418,19.5479,19.5777,6981600.0],["2005-10-05",19.6884,19.7395,18.9136,19.0626,8097000.0],["2005-10-06",19.1307,19.1307,18.4411,18.6667,9063200.0],["2005-10-07",18.7348,19.0243,18.4539,18.6965,5196400.0],["2005-10-10",18.7306,18.8157,18.3049,18.407,5418600.0],["2005-10-11",18.4155,18.6199,17.8196,18.1772,9437600.0],["2005-10-12",17.9899,18.2495,17.794,17.9047,9426800.0],["2005-10-13",18.0026,18.5816,17.6748,18.4922,6919000.0],["2005-10-14",18.4879,18.6241,18.3006,18.5347,5499800.0],["2005-10-17",18.5347,18.7902,18.4155,18.7689,3940400.0],["2005-10-18",18.7518,18.9008,18.5816,18.7093,4730200.0],["2005-10-19",18.6582,19.1562,18.2495,19.1562,9558200.0],["2005-10-20",19.2584,19.582,19.0413,19.2159,5726800.0],["2005-10-21",19.5692,19.5734,19.1818,19.3776,6372400.0],["2005-10-24",19.3223,19.8501,19.1903,19.8501,5865200.0],["2005-10-25",19.7778,20.063,19.5649,19.7352,6019600.0],["2005-10-26",19.6416,19.9651,19.3265,19.3649,5194400.0],["2005-10-27",19.3861,19.4244,18.5135,18.5135,6583200.0],["2005-10-28",18.6454,18.969,17.7132,18.9008,12399000.0],["2005-10-31",19.135,19.8544,19.1307,19.7565,8814600.0],["2005-11-01",19.7054,19.748,19.3563,19.4202,4532000.0],["2005-11-02",19.4585,20.1439,19.4457,20.0502,5823400.0],["2005-11-03",20.2631,21.3358,20.2418,20.4035,11466200.0],["2005-11-04",20.5398,20.8377,20.3737,20.7739,4939800.0],["2005-11-07",20.9569,21.0548,20.7696,20.8165,3766200.0],["2005-11-08",20.7398,20.9867,20.6292,20.8803,3680200.0],["2005-11-09",20.6802,21.0932,20.5738,21.0549,5350600.0],["2005-11-10",21.0889,21.6764,20.6802,21.6593,8264000.0],["2005-11-11",21.6977,21.7913,21.0719,21.1868,5115400.0],["2005-11-14",21.2422,21.4337,21.0804,21.1783,3576000.0],["2005-11-15",21.272,21.2975,20.9059,21.0421,4189600.0],["2005-11-16",21.1357,21.2337,20.8676,21.0847,4105400.0],["2005-11-17",21.2847,21.7062,20.808,21.4933,9638600.0],["2005-11-18",22.8641,25.0394,22.7321,24.2816,47271200.0],["2005-11-21",24.2092,24.3072,23.8389,24.073,9240200.0],["2005-11-22",24.0901,24.2816,23.8815,24.1326,6289600.0],["2005-11-23",24.1411,24.2774,23.6303,23.7282,4640800.0],["2005-11-25",23.8006,23.9879,23.5962,23.9581,1853200.0],["2005-11-28",24.0943,24.371,24.0007,24.239,7025200.0],["2005-11-29",24.3923,24.4647,23.2642,23.3153,9334400.0],["2005-11-30",23.3664,24.0262,23.0769,23.6431,14356400.0],["2005-12-01",23.9368,24.7967,23.8942,24.7669,10823600.0],["2005-12-02",24.9074,25.3033,24.7201,25.0351,9167400.0],["2005-12-05",25.0606,25.2309,24.7201,25.1628,8966000.0],["2005-12-06",25.299,25.5459,24.9968,25.0862,9811600.0],["2005-12-07",25.116,25.2863,24.5413,24.652,6337800.0],["2005-12-08",24.8818,24.9542,24.2646,24.4774,6132400.0],["2005-12-09",24.4774,25.5374,24.4774,25.4991,8168600.0],["2005-12-12",25.6055,25.7886,25.1841,25.5204,5444200.0],["2005-12-13",25.4565,25.6183,25.2267,25.2522,5388400.0],["2005-12-14",25.3629,25.9589,24.7967,25.2777,7882400.0],["2005-12-15",25.2863,25.4863,24.9968,25.0394,3854200.0],["2005-12-16",25.1671,25.5757,24.9031,25.3757,7370400.0],["2005-12-19",25.5374,25.746,24.6775,24.7158,7578000.0],["2005-12-20",24.801,25.2522,24.3114,25.099,6291000.0],["2005-12-21",24.4306,24.5966,23.4643,23.592,26174400.0],["2005-12-22",23.741,24.2518,23.5324,24.1539,9297200.0],["2005-12-23",24.1326,24.5328,24.1326,24.239,4056000.0],["2005-12-27",24.4264,24.6051,23.7154,23.9326,4429400.0],["2005-12-28",24.073,24.2433,23.3834,24.1454,5261200.0],["2005-12-29",24.1624,24.3795,24.0517,24.1028,3720400.0],["2005-12-30",24.0858,24.0858,23.5409,23.8772,3894600.0],["2006-01-03",24.1411,24.9074,23.4643,24.7626,8779000.0],["2006-01-04",24.8052,25.0734,24.4732,24.6137,6692800.0],["2006-01-05",24.8052,25.6268,24.6733,25.6098,8597600.0],["2006-01-06",25.7673,26.3462,25.3203,26.1291,9095800.0],["2006-01-09",26.3803,26.64,26.1845,26.4186,9012800.0],["2006-01-10",26.7719,27.6701,26.5208,27.6701,17994800.0],["2006-01-11",27.8873,28.6876,27.8787,28.4577,18844600.0],["2006-01-12",28.3725,28.3981,27.1465,27.2232,12811400.0],["2006-01-13",27.2572,27.5041,26.5293,27.4403,11398600.0],["2006-01-17",27.3424,27.3466,26.6485,26.8017,7097000.0],["2006-01-18",26.1802,27.3636,25.9589,27.2232,11904600.0],["2006-01-19",27.9639,28.181,27.6574,27.7127,8943400.0],["2006-01-20",27.6489,27.8532,26.4782,26.5676,9007800.0],["2006-01-23",26.8188,27.2402,26.5633,26.8102,8196800.0],["2006-01-24",26.9763,27.8362,26.972,27.7723,7517200.0],["2006-01-25",28.1299,28.1554,27.0274,27.3679,6690400.0],["2006-01-26",27.7936,28.3896,27.3679,28.1384,7602800.0],["2006-01-27",29.6241,31.3609,29.4623,30.0711,22447600.0],["2006-01-30",29.6454,29.9178,28.9898,29.3261,8694200.0],["2006-01-31",29.5006,29.7475,28.8408,29.126,8490200.0],["2006-02-01",28.8621,29.0536,28.479,28.8195,9327400.0],["2006-02-02",28.8876,29.556,28.5854,28.9089,9369800.0],["2006-02-03",28.9472,28.9643,28.1043,28.2704,9897400.0],["2006-02-06",28.5556,29.1601,28.3938,28.9515,6903800.0],["2006-02-07",28.9132,29.3516,28.2108,28.496,8973000.0],["2006-02-08",28.8067,28.8876,28.1469,28.8408,7601200.0],["2006-02-09",28.9047,29.6283,28.8195,29.2665,9987400.0],["2006-02-10",29.0792,29.3431,27.9724,28.5854,10210000.0],["2006-02-13",28.4109,28.6705,26.823,26.9592,16023800.0],["2006-02-14",27.0699,27.4999,26.1419,27.3509,16925200.0],["2006-02-15",27.3722,27.734,26.8911,27.2317,8870600.0],["2006-02-16",27.3381,28.032,27.3338,27.8745,7867600.0],["2006-02-17",27.9469,27.9511,27.1253,27.1253,7803800.0],["2006-02-21",27.1849,27.2487,26.1632,26.5208,14324400.0],["2006-02-22",26.3931,27.402,25.9887,27.3849,11382600.0],["2006-02-23",27.436,27.4701,26.6698,26.7464,19991000.0],["2006-02-24",26.9252,27.3126,26.2015,26.5208,28645800.0],["2006-02-27",26.7336,26.9039,26.4356,26.5633,7359600.0],["2006-02-28",26.5719,26.8954,25.9929,26.061,8306200.0],["2006-03-01",26.1206,27.7766,26.0099,27.7468,16204600.0],["2006-03-02",27.6701,28.2023,27.2359,27.5978,16421000.0],["2006-03-03",27.453,28.0107,27.2359,27.2359,9698600.0],["2006-03-06",27.3083,27.5339,26.4058,26.5335,9277400.0],["2006-03-07",26.3675,26.3846,24.7584,25.099,19880600.0],["2006-03-08",25.0266,25.58,24.5541,25.2905,12992200.0],["2006-03-09",25.5161,25.7843,24.835,24.9457,10165000.0],["2006-03-10",25.116,25.3671,24.1922,24.3199,9693000.0],["2006-03-13",24.5456,24.8946,23.9836,24.2476,11116800.0],["2006-03-14",24.3582,25.0096,24.1497,24.9883,10728200.0],["2006-03-15",25.116,25.3501,24.4136,24.6392,10760400.0],["2006-03-16",24.8733,25.0734,23.5154,23.5196,14220200.0],["2006-03-17",23.3323,23.6218,22.813,23.0769,20663400.0],["2006-03-20",23.1791,24.0517,23.1791,23.7878,13202600.0],["2006-03-21",23.2812,24.4093,23.2004,23.2812,13285200.0],["2006-03-22",23.0982,23.6388,22.83,23.2557,19080800.0],["2006-03-23",23.4217,24.2348,23.3408,24.1667,19114200.0],["2006-03-24",24.0347,24.5966,23.9879,24.5924,11265000.0],["2006-03-27",24.4562,24.7627,24.2944,24.3625,6877000.0],["2006-03-28",24.3838,24.4306,23.2089,23.3068,11038200.0],["2006-03-29",23.4473,23.8219,23.1408,23.5835,14867400.0],["2006-03-30",23.7282,23.924,23.2557,23.4047,10236800.0],["2006-03-31",23.4473,23.5367,22.9194,23.0301,8633200.0],["2006-04-03",23.2387,24.1156,23.1918,23.7155,12029600.0],["2006-04-04",23.8559,24.3327,23.3962,23.443,13783400.0],["2006-04-05",23.4089,24.7201,23.3706,24.6775,17193400.0],["2006-04-06",24.9244,25.7332,24.7967,25.6183,22277800.0],["2006-04-07",25.5672,25.7758,25.1032,25.431,16209400.0],["2006-04-10",25.5587,25.7928,24.7627,24.8308,8629200.0],["2006-04-11",24.8478,25.0521,23.907,24.0475,12387600.0],["2006-04-12",24.0305,24.388,23.8006,24.056,7459200.0],["2006-04-13",24.1369,24.8904,24.073,24.4945,7851000.0],["2006-04-17",24.6605,24.9712,24.1113,24.1709,8297800.0],["2006-04-18",24.3199,25.2735,24.2561,25.1628,9693600.0],["2006-04-19",25.2437,26.0227,24.7754,25.9205,13267000.0],["2006-04-20",26.0227,26.5123,25.6822,25.9631,13027200.0],["2006-04-21",25.7332,25.8397,24.4008,24.5158,17896000.0],["2006-04-24",24.6009,24.6264,23.6175,24.056,11302200.0],["2006-04-25",24.1539,24.2135,23.6686,23.8048,9490400.0],["2006-04-26",23.9113,24.0815,23.3068,23.5622,6974000.0],["2006-04-27",23.311,24.3199,23.1663,23.924,15015800.0],["2006-04-28",24.0603,24.6903,23.924,24.3029,8101600.0],["2006-05-01",24.3157,24.4774,23.5154,23.741,11229000.0],["2006-05-02",23.907,23.9411,23.1706,23.3536,10573800.0],["2006-05-03",23.3919,23.758,23.2004,23.7325,11232000.0],["2006-05-04",23.7325,24.4689,23.6601,24.2816,10693400.0],["2006-05-05",24.8691,25.15,24.52,24.652,10575400.0],["2006-05-08",24.5626,24.6052,23.8602,24.3157,9364200.0],["2006-05-09",24.2305,24.4136,23.6261,24.1497,10694400.0],["2006-05-10",23.9921,24.4562,23.7793,23.8432,7912800.0],["2006-05-11",23.8602,23.8602,22.962,23.1663,14347000.0],["2006-05-12",23.0088,23.7836,22.4639,23.3068,21392000.0],["2006-05-15",23.111,23.6856,21.8637,22.1659,19541600.0],["2006-05-16",22.3532,22.5618,21.3486,21.3954,19581000.0],["2006-05-17",21.3741,21.7104,20.7526,21.438,22540600.0],["2006-05-18",21.6679,21.7104,21.0932,21.1613,18998000.0],["2006-05-19",22.7747,24.0688,22.5278,23.9326,38774000.0],["2006-05-22",23.575,23.7878,21.9658,22.5661,28518200.0],["2006-05-23",22.664,22.847,21.4678,22.2127,29833800.0],["2006-05-24",22.1489,22.8555,21.5316,21.8211,21019000.0],["2006-05-25",22.1319,22.1361,20.9782,21.1102,19960000.0],["2006-05-26",21.2932,21.6551,20.7398,21.1187,13817000.0],["2006-05-30",21.0165,21.0293,19.9268,19.9268,17567400.0],["2006-05-31",20.1268,20.5483,20.0076,20.2929,18834800.0],["2006-06-01",20.2801,21.123,20.1141,21.123,14078800.0],["2006-06-02",21.4507,21.7147,21.1442,21.3613,14768400.0],["2006-06-05",21.3912,21.6338,20.859,20.9825,11314200.0],["2006-06-06",20.9995,21.2038,20.5738,20.6249,14554600.0],["2006-06-07",20.7228,20.9271,20.1992,20.3269,11272200.0],["2006-06-08",20.2035,20.2843,19.3436,20.0332,14576600.0],["2006-06-09",20.3908,20.9782,20.0417,20.2205,10053800.0],["2006-06-12",20.3823,20.7143,19.9012,19.9268,9116200.0],["2006-06-13",19.8161,20.6206,19.6884,19.9395,15380800.0],["2006-06-14",20.1949,20.842,20.1651,20.7441,12875400.0],["2006-06-15",20.9271,22.3745,20.9229,22.217,16929200.0],["2006-06-16",22.1489,22.5916,21.604,22.4043,15461000.0],["2006-06-19",22.6001,22.7662,22.2383,22.3319,11135800.0],["2006-06-20",22.3915,22.3915,21.3401,21.4848,10073400.0],["2006-06-21",21.5529,22.2766,21.2762,21.7785,10764000.0],["2006-06-22",21.7104,22.251,21.455,21.9658,8604000.0],["2006-06-23",21.9062,22.2553,21.6891,21.8722,5181200.0],["2006-06-26",21.8722,22.2,21.8169,22.0936,3417400.0],["2006-06-27",19.8118,20.2205,18.3602,18.7902,81708000.0],["2006-06-28",18.671,18.6837,17.7387,18.0154,47979600.0],["2006-06-29",18.1474,19.2159,18.1389,19.1775,24753000.0],["2006-06-30",19.1946,19.2244,18.7646,18.871,13106800.0],["2006-07-03",18.969,19.2584,18.837,19.0881,3213600.0],["2006-07-05",18.3687,18.3687,17.4109,17.5854,27343800.0],["2006-07-06",17.4961,18.258,17.2662,17.5514,15907400.0],["2006-07-07",17.594,18.2197,17.4194,17.7642,14034600.0],["2006-07-10",17.8707,18.092,16.6489,16.7511,16243200.0],["2006-07-11",16.6872,17.5258,16.4957,17.4152,13694800.0],["2006-07-12",17.3683,17.3811,16.9043,17.2151,11502400.0],["2006-07-13",17.0235,17.164,16.5595,16.5808,19418600.0],["2006-07-14",16.7085,16.9767,15.9593,16.1892,16008600.0],["2006-07-17",16.2658,16.551,16.07,16.3169,8530000.0],["2006-07-18",16.2275,16.4574,14.9589,15.606,28961400.0],["2006-07-19",15.491,15.9423,15.2995,15.8912,27588800.0],["2006-07-20",16.0061,16.1806,15.5336,15.5464,13688200.0],["2006-07-21",15.027,15.0696,14.231,14.3672,23965000.0],["2006-07-24",14.3927,14.6865,14.2225,14.5715,11073600.0],["2006-07-25",14.712,15.0696,14.5758,14.7546,10202800.0],["2006-07-26",14.7035,14.8993,14.2948,14.7631,9383500.0],["2006-07-27",14.9674,15.4953,14.8142,15.2228,8877600.0],["2006-07-28",15.5464,15.7337,15.3761,15.5889,7597000.0],["2006-07-31",15.6485,16.0913,15.4953,15.7933,6907500.0],["2006-08-01",15.6741,15.7252,15.0185,15.3505,9850400.0],["2006-08-02",15.4016,15.8699,15.3505,15.7166,5202400.0],["2006-08-03",15.4016,16.0657,15.3931,15.6145,7612500.0],["2006-08-04",15.9295,16.1594,15.5379,15.7762,6287300.0],["2006-08-07",15.7507,15.921,15.1207,15.325,9421200.0],["2006-08-08",15.2739,15.5549,14.6865,14.7716,13376000.0],["2006-08-09",15.1292,15.5719,14.9419,15.027,11412600.0],["2006-08-10",14.9844,15.4697,14.7886,15.325,7006500.0],["2006-08-11",15.5378,15.5719,14.8823,14.9759,5144200.0],["2006-08-14",15.1888,15.4527,14.8823,14.8823,5932900.0],["2006-08-15",15.2654,16.0061,15.2058,15.8529,11899000.0],["2006-08-16",16.1168,17.7515,15.9465,17.5897,23761400.0],["2006-08-17",17.0363,18.092,17.0278,17.4364,23365200.0],["2006-08-18",15.9465,16.5084,15.7762,16.219,37853200.0],["2006-08-21",16.0572,16.0657,15.6656,15.8614,7541600.0],["2006-08-22",15.7762,15.9976,15.2569,15.342,9562500.0],["2006-08-23",15.4612,15.8018,14.9163,14.9759,10726800.0],["2006-08-24",15.1547,15.1547,14.729,14.9163,7828900.0],["2006-08-25",14.9504,15.1122,14.712,14.7461,7764700.0],["2006-08-28",14.8312,14.9674,14.7375,14.9249,5501900.0],["2006-08-29",14.9674,15.1036,14.7205,14.9759,8801000.0],["2006-08-30",14.9504,15.2314,14.8482,15.1207,11736800.0],["2006-08-31",15.1377,15.1547,14.7546,14.9078,9977000.0],["2006-09-01",15.0526,15.1888,14.7546,15.1377,8170900.0],["2006-09-05",15.2399,15.8103,14.8397,15.7762,12070800.0],["2006-09-06",15.9636,16.3892,15.1973,15.2143,26970600.0],["2006-09-07",15.0696,15.623,14.9674,15.325,12563600.0],["2006-09-08",15.4187,15.4612,15.0781,15.1377,6423000.0],["2006-09-11",15.0185,15.4187,14.8057,15.1462,8889100.0],["2006-09-12",15.2739,16.4829,15.2399,16.4744,16529600.0],["2006-09-13",16.1423,16.6787,15.921,16.1083,13943300.0],["2006-09-14",16.0913,16.9597,16.0231,16.6276,19157900.0],["2006-09-15",16.9426,17.5386,16.6532,17.0193,24457100.0],["2006-09-18",17.0874,17.8536,17.0108,17.7515,18514600.0],["2006-09-19",17.9643,17.9813,16.866,17.3173,16348000.0],["2006-09-20",17.5642,17.5982,16.9767,17.3598,11378000.0],["2006-09-21",17.4364,17.445,16.3211,16.4403,19380400.0],["2006-09-22",16.4488,16.5425,15.9635,16.0657,17715900.0],["2006-09-25",16.3467,16.6021,16.0231,16.4233,14535000.0],["2006-09-26",16.4063,16.551,16.0061,16.0317,12685800.0],["2006-09-27",16.1764,17.1129,16.0657,16.7468,21773400.0],["2006-09-28",16.832,17.0533,16.6021,16.7468,12678700.0],["2006-09-29",16.9086,17.1129,16.4659,16.4914,14237100.0],["2006-10-02",16.5936,16.7724,16.236,16.253,16507200.0],["2006-10-03",13.8351,14.6013,13.5456,14.3033,80498300.0],["2006-10-04",14.2012,14.2608,13.6818,13.9713,31791200.0],["2006-10-05",13.9883,14.4396,13.8691,14.397,18076700.0],["2006-10-06",14.2693,14.6779,14.1501,14.4821,11267200.0],["2006-10-09",14.4736,14.8482,14.3885,14.5502,9030600.0],["2006-10-10",14.678,14.7716,14.38,14.695,9373200.0],["2006-10-11",14.5843,15.2739,14.5502,14.993,11890400.0],["2006-10-12",15.1632,15.1973,14.7546,14.8312,10741800.0],["2006-10-13",14.8567,14.8738,14.6354,14.729,8673200.0],["2006-10-16",14.9334,15.5293,14.8653,15.2824,13134600.0],["2006-10-17",15.1547,15.2228,14.7716,14.8908,11277900.0],["2006-10-18",15.1547,15.1718,14.397,14.4651,14810900.0],["2006-10-19",14.4566,14.6013,14.2608,14.4055,15124800.0],["2006-10-20",14.4736,14.7886,14.1501,14.5502,11381800.0],["2006-10-23",14.431,14.4821,13.8521,13.9372,17357300.0],["2006-10-24",14.0139,14.1331,13.7925,13.8947,12574000.0],["2006-10-25",14.0649,14.3033,13.9543,14.0394,13394100.0],["2006-10-26",14.1927,14.4736,14.082,14.3714,19388500.0],["2006-10-27",14.4396,15.2569,14.414,15.027,29062900.0],["2006-10-30",15.1547,15.1803,14.7035,14.9589,8909100.0],["2006-10-31",15.0611,15.6656,15.0015,15.5634,19072800.0],["2006-11-01",15.6826,15.904,15.1718,15.2058,15041700.0],["2006-11-02",15.0781,15.6996,15.0611,15.6145,15290800.0],["2006-11-03",15.9635,16.0657,15.5804,15.6315,13234500.0],["2006-11-06",15.8784,16.0061,15.64,15.9125,8923600.0],["2006-11-07",15.9125,16.551,15.904,16.3892,16843600.0],["2006-11-08",16.1509,16.5084,16.0061,16.3041,8922000.0],["2006-11-09",16.6702,16.7213,15.4187,15.5038,19563800.0],["2006-11-10",15.657,16.0231,15.5123,16.0061,8449700.0],["2006-11-13",16.1594,16.5851,16.0572,16.4488,10703100.0],["2006-11-14",16.5255,16.8575,16.1338,16.7979,11128800.0],["2006-11-15",16.9001,17.164,16.6447,16.7468,14767900.0],["2006-11-16",16.8149,16.8149,16.4148,16.7043,19657900.0],["2006-11-17",15.7848,16.6021,15.5804,16.219,28128400.0],["2006-11-20",16.5936,17.8281,16.4318,17.76,30380900.0],["2006-11-21",18.075,18.1772,17.181,17.3258,24807700.0],["2006-11-22",17.4535,17.8536,17.0704,17.7174,14547200.0],["2006-11-24",17.4535,17.8281,17.3683,17.5471,4666100.0],["2006-11-27",17.5216,17.8366,17.0789,17.0959,13125600.0],["2006-11-28",16.9682,17.3173,16.6276,17.1981,17317400.0],["2006-11-29",17.5982,17.76,17.1129,17.2832,13028100.0],["2006-11-30",17.4705,17.794,17.1555,17.5471,13129300.0],["2006-12-01",17.5046,17.6238,16.9682,17.1981,13422300.0],["2006-12-04",17.2832,17.6238,17.0704,17.4109,8864700.0],["2006-12-05",17.5386,17.7515,17.4194,17.4875,8529300.0],["2006-12-06",17.7089,18.39,17.5897,18.0835,17358200.0],["2006-12-07",18.2538,18.6029,17.6919,17.7685,18451900.0],["2006-12-08",17.5386,17.9217,17.3428,17.6323,11805300.0],["2006-12-11",17.6238,17.8621,17.4279,17.4875,7607900.0],["2006-12-12",17.4535,17.5727,16.9937,17.1725,12581600.0],["2006-12-13",17.3598,17.3598,16.7894,16.849,16348300.0],["2006-12-14",16.9001,17.2662,16.8575,17.13,8739900.0],["2006-12-15",17.3173,17.3683,16.866,17.0363,10335700.0],["2006-12-18",17.1044,17.2406,16.6361,16.7639,9570100.0],["2006-12-19",16.6872,17.0789,16.4744,17.0022,9741900.0],["2006-12-20",17.1129,17.181,16.7724,16.849,7418700.0],["2006-12-21",16.7724,17.0022,16.3467,16.5169,7915000.0],["2006-12-22",16.6106,16.832,16.3637,16.4318,5375200.0],["2006-12-26",16.4999,16.5851,16.4063,16.4574,3515800.0],["2006-12-27",16.6447,16.6872,16.3552,16.4063,4912700.0],["2006-12-28",16.3382,16.4744,16.2615,16.3041,5036400.0],["2006-12-29",16.3041,16.6106,16.2871,16.3382,4976400.0],["2007-01-03",16.5169,17.1129,16.3296,16.6361,12724500.0],["2007-01-04",16.6617,17.1214,16.3467,16.9852,13241700.0],["2007-01-05",16.6191,16.6702,16.3211,16.5255,12759200.0],["2007-01-08",16.4829,16.7979,16.3892,16.4999,7549800.0],["2007-01-09",16.6532,17.0022,16.3467,16.7979,17773900.0],["2007-01-10",16.8149,17.9643,16.7298,17.777,28393600.0],["2007-01-11",17.7174,17.9217,17.147,17.6238,24537300.0],["2007-01-12",17.2747,17.6663,17.1725,17.3598,13827700.0],["2007-01-16",17.2832,17.5131,16.8575,16.9426,13046400.0],["2007-01-17",16.866,17.0618,16.6191,16.6872,10687600.0],["2007-01-18",16.5169,16.6021,15.8358,15.9721,17916900.0],["2007-01-19",15.8103,16.1764,15.6826,15.7081,13628800.0],["2007-01-22",15.7848,15.7933,15.2569,15.5804,14227200.0],["2007-01-23",15.4953,15.8699,15.4527,15.623,11016600.0],["2007-01-24",15.955,16.5595,15.7848,16.4744,14808300.0],["2007-01-25",16.5169,16.8916,16.0061,16.1338,16158800.0],["2007-01-26",16.0572,16.4063,15.7422,16.1934,11963600.0],["2007-01-29",16.1168,16.219,15.8358,16.2104,9491900.0],["2007-01-30",16.3126,16.3126,15.9635,15.9976,5260400.0],["2007-01-31",15.9806,16.0402,15.4442,15.5719,18316000.0],["2007-02-01",15.6656,15.7081,15.2399,15.623,24953000.0],["2007-02-02",15.6485,15.9295,15.5974,15.7166,9970700.0],["2007-02-05",15.5038,15.7422,15.2824,15.4868,14192800.0],["2007-02-06",15.5038,15.6656,15.325,15.6485,13242200.0],["2007-02-07",15.9635,16.1338,15.6911,16.0061,18893800.0],["2007-02-08",15.9891,16.0061,15.7166,15.7933,9615600.0],["2007-02-09",16.0657,16.3467,15.5464,15.5889,16345300.0],["2007-02-12",15.623,15.6741,15.2058,15.2484,13640400.0],["2007-02-13",15.4187,15.5889,15.2569,15.5464,15281000.0],["2007-02-14",15.6485,15.9125,15.623,15.7422,13526400.0],["2007-02-15",15.7166,16.5084,15.6741,16.4744,20361300.0],["2007-02-16",16.4063,16.9086,16.3211,16.866,18031500.0],["2007-02-20",16.832,17.0448,16.5169,16.883,11522700.0],["2007-02-21",16.8916,17.0703,16.6021,16.9937,13526600.0],["2007-02-22",17.1895,17.3939,16.9597,17.181,13770800.0],["2007-02-23",17.0703,17.3002,16.9001,17.0959,12283100.0],["2007-02-26",16.9597,17.0704,16.6702,16.9086,16487600.0],["2007-02-27",17.3087,18.0494,17.2066,17.4194,40865400.0],["2007-02-28",17.2832,17.6067,17.0533,17.4705,17239700.0],["2007-03-01",17.1299,17.7429,17.0278,17.3683,17025300.0],["2007-03-02",17.3258,17.4535,16.8575,16.883,13179800.0],["2007-03-05",16.3892,16.7213,16.2275,16.253,13426500.0],["2007-03-06",16.4148,16.5169,16.2019,16.3807,13555800.0],["2007-03-07",16.3296,16.5595,16.1168,16.2019,8207900.0],["2007-03-08",16.4914,16.5595,15.9635,15.9891,14806200.0],["2007-03-09",16.1849,16.2445,15.7507,15.8699,9682500.0],["2007-03-12",15.8869,16.2445,15.8358,16.0572,7871200.0],["2007-03-13",15.5804,15.6996,15.1718,15.1888,16883300.0],["2007-03-14",15.1973,15.342,14.7631,15.2995,17504600.0],["2007-03-15",15.308,15.5889,15.2824,15.4357,12046600.0],["2007-03-16",15.3761,15.5038,15.0185,15.1462,8436700.0],["2007-03-19",15.2909,15.3676,14.7631,14.8653,10445500.0],["2007-03-20",14.8993,15.3676,14.8142,15.2654,11683300.0],["2007-03-21",15.2995,15.3931,15.0526,15.3846,8252000.0],["2007-03-22",15.4101,15.5379,15.1462,15.3931,8885200.0],["2007-03-23",15.3676,15.64,15.3676,15.4953,6601500.0],["2007-03-26",15.4016,15.4697,15.044,15.325,8546500.0],["2007-03-27",15.2569,15.4101,15.027,15.044,7003600.0],["2007-03-28",14.9845,15.0185,14.4906,14.5502,16818000.0],["2007-03-29",14.6609,14.6865,14.2182,14.2778,13413400.0],["2007-03-30",14.397,14.6013,14.2523,14.3119,11150400.0],["2007-04-02",14.2778,14.3544,13.9798,14.2012,8985700.0],["2007-04-03",14.2097,14.2778,13.9798,14.116,12652000.0],["2007-04-04",14.2012,14.5588,14.1331,14.3459,8919700.0],["2007-04-05",14.397,14.6865,14.38,14.6269,7002000.0],["2007-04-09",14.7461,14.7716,14.4481,14.4736,7204200.0],["2007-04-10",14.4055,14.5332,14.1841,14.431,5855100.0],["2007-04-11",14.4481,14.5588,14.3033,14.38,6336300.0],["2007-04-12",14.3289,14.4821,14.2778,14.397,5754300.0],["2007-04-13",14.431,14.4481,14.2267,14.3289,5995300.0],["2007-04-16",14.3544,14.4906,14.2352,14.2948,6266600.0],["2007-04-17",14.3033,14.5588,14.1586,14.5247,7883400.0],["2007-04-18",14.4566,14.8823,14.3459,14.6269,9123100.0],["2007-04-19",14.4992,15.0185,14.397,14.7716,7014100.0],["2007-04-20",15.0526,15.0611,14.5417,14.7631,9807500.0],["2007-04-23",14.6865,14.729,14.1331,14.1927,12967900.0],["2007-04-24",14.3459,14.5332,14.0564,14.4225,13152800.0],["2007-04-25",14.3119,14.4055,14.1331,14.2608,14744900.0],["2007-04-26",14.2608,14.397,14.1756,14.2182,18555700.0],["2007-04-27",14.0139,14.0564,13.6563,13.8606,26177500.0],["2007-04-30",13.8436,13.9628,13.6222,13.7414,17514800.0],["2007-05-01",13.7755,14.0564,13.6052,13.9458,15310100.0],["2007-05-02",13.9628,14.1927,13.8351,14.0735,8076800.0],["2007-05-03",13.9968,14.7801,13.8436,14.5588,19770900.0],["2007-05-04",14.712,15.0781,14.4992,14.9844,18021600.0],["2007-05-07",15.5804,15.7166,15.0611,15.1547,19380100.0],["2007-05-08",15.325,15.3335,14.9163,15.1036,8005300.0],["2007-05-09",14.9419,15.1207,14.8397,15.0866,10541000.0],["2007-05-10",15.2228,15.4783,14.6694,14.7716,11603800.0],["2007-05-11",14.8312,15.0185,14.7461,14.9163,4776400.0],["2007-05-14",14.9759,15.0781,14.6013,14.6439,6242100.0],["2007-05-15",14.6694,14.8738,14.3714,14.4396,9742100.0],["2007-05-16",14.4992,14.5673,14.2182,14.5077,10783400.0],["2007-05-17",14.6609,14.6865,14.3374,14.4736,12331000.0],["2007-05-18",14.729,14.8482,14.0054,14.0564,21499200.0],["2007-05-21",14.0905,14.1586,13.8776,13.9372,15502300.0],["2007-05-22",14.0054,14.0394,13.8436,13.8776,8302800.0],["2007-05-23",13.8862,13.9117,13.6222,13.6393,12265700.0],["2007-05-24",13.5371,13.5371,13.0092,13.1965,34863600.0],["2007-05-25",13.2561,13.3583,12.9837,13.205,16131900.0],["2007-05-29",13.4349,13.7244,13.4094,13.5626,13756300.0],["2007-05-30",13.4434,13.4434,13.171,13.2561,13307300.0],["2007-05-31",13.2391,13.4434,13.0773,13.3668,13929200.0],["2007-06-01",13.4605,13.9117,13.4094,13.8266,16136000.0],["2007-06-04",13.6903,13.9543,13.5797,13.6563,8139800.0],["2007-06-05",13.6393,13.8436,13.4264,13.8436,12533900.0],["2007-06-06",13.7244,13.9202,13.4264,13.4605,13291600.0],["2007-06-07",13.469,13.7925,13.4094,13.5286,13444900.0],["2007-06-08",13.5541,14.0139,13.4519,14.0054,14262100.0],["2007-06-11",13.9117,14.2012,13.9032,13.9372,9353000.0],["2007-06-12",13.8351,14.414,13.7329,14.2267,17084900.0],["2007-06-13",14.3714,14.6269,14.2012,14.5162,13929200.0],["2007-06-14",14.5673,14.729,14.38,14.4481,12348300.0],["2007-06-15",14.6524,14.7035,14.3714,14.5162,12539800.0],["2007-06-18",14.5843,14.6184,14.397,14.5502,7296800.0],["2007-06-19",14.4055,15.044,14.2608,15.0185,17332300.0],["2007-06-20",15.027,15.1207,14.7801,14.7801,9562700.0],["2007-06-21",14.7716,15.2143,14.7035,15.1207,14894100.0],["2007-06-22",15.0781,15.325,14.8142,15.325,42984900.0],["2007-06-25",15.2313,15.2909,14.4992,14.5673,19315900.0],["2007-06-26",14.7716,14.8227,14.4055,14.7375,17126000.0],["2007-06-27",14.695,15.027,14.5502,14.9078,14601100.0],["2007-06-28",14.8823,14.9249,14.5928,14.6524,13337500.0],["2007-06-29",15.0355,15.7081,14.9334,15.5038,28052300.0],["2007-07-02",15.291,15.4953,15.0951,15.3931,15025100.0],["2007-07-03",15.5889,16.0742,15.5549,15.5974,14446300.0],["2007-07-05",15.657,15.8444,15.3761,15.5123,13768800.0],["2007-07-06",15.5379,15.606,15.2484,15.5123,14789800.0],["2007-07-09",15.4697,15.5804,15.342,15.4953,8984600.0],["2007-07-10",15.325,16.2615,15.2739,15.7252,21779700.0],["2007-07-11",15.6656,15.6656,15.1632,15.2569,20114500.0],["2007-07-12",15.3846,15.7422,15.1122,15.6996,15347000.0],["2007-07-13",15.7081,15.9806,15.606,15.8188,18878400.0],["2007-07-16",16.1509,16.1764,15.8103,15.8614,13250400.0],["2007-07-17",15.955,16.7639,15.9465,16.5169,21472500.0],["2007-07-18",16.3041,16.4829,16.0998,16.2104,14317300.0],["2007-07-19",16.3892,16.6872,16.236,16.6106,29820800.0],["2007-07-20",16.849,17.0618,16.5936,16.7213,22244700.0],["2007-07-23",16.832,16.9426,16.3637,16.3978,16244100.0],["2007-07-24",16.2615,16.3722,15.8188,16.0231,15786200.0],["2007-07-25",16.1338,16.1934,15.7507,15.9976,11802800.0],["2007-07-26",15.8358,16.3978,15.7507,15.8273,19657200.0],["2007-07-27",15.8188,16.3211,15.7933,15.8188,20449100.0],["2007-07-30",15.8869,16.1679,15.8869,16.0827,8785100.0],["2007-07-31",16.2275,16.2445,15.1547,15.325,25905100.0],["2007-08-01",15.325,15.3335,14.6439,14.9334,23268800.0],["2007-08-02",14.7801,14.9078,14.1331,14.7461,22837500.0],["2007-08-03",14.9334,14.9674,14.3544,14.3544,12780400.0],["2007-08-06",14.3544,14.5502,13.8691,14.4821,12635400.0],["2007-08-07",14.4566,14.6269,13.9458,14.5502,13781000.0],["2007-08-08",14.6779,15.2824,14.6269,14.9844,12792800.0],["2007-08-09",14.6865,15.2654,14.4566,14.9674,13369000.0],["2007-08-10",14.9589,15.1547,14.4736,14.9504,10905800.0],["2007-08-13",15.01,15.0611,14.6354,14.8653,9013400.0],["2007-08-14",14.8993,15.1377,14.7631,14.7971,9279400.0],["2007-08-15",14.712,14.9334,14.3629,14.4225,9188500.0],["2007-08-16",14.5332,14.5928,13.7585,13.9968,17905700.0],["2007-08-17",14.2863,14.5588,13.9968,14.2352,12174400.0],["2007-08-20",14.3204,14.6779,14.0564,14.5588,11274900.0],["2007-08-21",14.4821,14.5417,14.3033,14.4481,11936300.0],["2007-08-22",14.6098,15.1547,14.4225,15.0611,18251100.0],["2007-08-23",15.1462,15.5378,15.1036,15.1973,21800000.0],["2007-08-24",13.6222,13.8606,13.3498,13.4094,71822200.0],["2007-08-27",13.3838,13.4179,13.0007,13.1029,20085100.0],["2007-08-28",13.0688,13.4434,13.0518,13.2136,11122900.0],["2007-08-29",13.5371,13.8776,13.4179,13.8351,14251600.0],["2007-08-30",13.767,13.8521,13.5201,13.6648,12058700.0],["2007-08-31",13.8691,14.1841,13.7329,14.1075,9461400.0],["2007-09-04",14.1245,14.6269,14.0309,14.4992,10070400.0],["2007-09-05",14.4225,14.6098,14.3118,14.5758,8803500.0],["2007-09-06",14.6013,14.6779,14.3459,14.3629,8095700.0],["2007-09-07",14.1756,14.2523,13.8095,13.9968,9840700.0],["2007-09-10",14.116,14.2863,13.7584,14.0735,6876100.0],["2007-09-11",14.2608,14.4736,14.1501,14.2352,11175500.0],["2007-09-12",14.2267,14.4736,13.9117,13.9372,12479000.0],["2007-09-13",14.0309,14.1331,13.8521,14.0649,9609800.0],["2007-09-14",13.9032,14.1756,13.8436,13.9628,8554500.0],["2007-09-17",13.9287,13.9458,13.5286,13.6222,11817200.0],["2007-09-18",13.6818,13.8351,13.5797,13.7925,13790500.0],["2007-09-19",13.8351,13.9543,13.1284,13.2561,25925800.0],["2007-09-20",13.2391,13.4264,13.188,13.3157,10509700.0],["2007-09-21",13.3157,13.7074,13.3157,13.5711,12306700.0],["2007-09-24",13.6307,13.818,13.3838,13.4519,10363100.0],["2007-09-25",13.4349,13.6733,13.4179,13.6222,7043500.0],["2007-09-26",13.7074,14.2182,13.7074,14.0735,12536000.0],["2007-09-27",14.1927,14.2012,13.8606,13.8862,7019000.0],["2007-09-28",13.9202,14.0479,13.8095,13.9372,6270400.0],["2007-10-01",13.7414,13.9032,13.6648,13.8691,9736300.0],["2007-10-02",13.9117,14.4651,13.8266,14.3459,11379500.0],["2007-10-03",14.2182,14.3715,13.9968,14.116,5814500.0],["2007-10-04",14.0905,14.2948,14.0054,14.2693,6256500.0],["2007-10-05",14.2778,14.3714,14.1245,14.2863,8164000.0],["2007-10-08",14.1927,14.2693,14.0564,14.2437,6256100.0],["2007-10-09",14.1756,14.2437,13.9458,14.0735,9670200.0],["2007-10-10",14.0139,14.2863,14.0054,14.2778,13854700.0],["2007-10-11",14.3204,14.7631,14.1331,14.3885,17442900.0],["2007-10-12",14.4566,14.6098,14.3885,14.5843,9409100.0],["2007-10-15",14.2523,14.7886,14.2523,14.431,11145800.0],["2007-10-16",14.3289,14.5417,14.2693,14.3629,8161500.0],["2007-10-17",14.6013,14.8823,14.5162,14.8823,19364200.0],["2007-10-18",14.8482,15.3335,14.7205,15.2484,15792800.0],["2007-10-19",15.2739,15.4101,14.6865,14.8823,14515100.0],["2007-10-22",14.8653,15.0611,14.5758,14.993,8974800.0],["2007-10-23",15.1122,15.3505,14.9759,15.3505,10655200.0],["2007-10-24",14.9419,15.0355,14.2778,14.6609,22280100.0],["2007-10-25",14.729,14.7461,13.8606,14.1671,20825000.0],["2007-10-26",14.4311,14.4736,13.9543,14.3459,13802300.0],["2007-10-29",14.3885,15.2484,14.3885,15.2058,13451200.0],["2007-10-30",15.2228,15.4016,14.9674,15.308,8267100.0],["2007-10-31",15.3335,15.4953,14.9078,15.3505,9902500.0],["2007-11-01",15.1888,15.7507,15.1122,15.4783,13048700.0],["2007-11-02",15.7507,15.7933,15.1377,15.5719,9248900.0],["2007-11-05",15.3846,15.6996,15.1888,15.5379,7823500.0],["2007-11-06",15.4527,16.0402,15.4527,15.8273,13253900.0],["2007-11-07",15.6485,15.8103,15.4868,15.6315,10632400.0],["2007-11-08",15.4272,15.606,14.9078,15.1632,13464800.0],["2007-11-09",15.0355,15.3335,14.6865,14.9419,10123100.0],["2007-11-12",14.8738,15.1547,14.5588,14.5928,10964400.0],["2007-11-13",14.7035,15.027,14.5673,14.993,9729300.0],["2007-11-14",14.9845,15.0611,14.6098,14.6439,11279200.0],["2007-11-15",14.4736,14.9078,14.4736,14.7886,8170200.0],["2007-11-16",14.7801,14.993,14.695,14.9163,11462600.0],["2007-11-19",14.7375,14.9504,13.9968,14.0479,12054300.0],["2007-11-20",14.1756,14.4055,13.4434,13.7074,14222700.0],["2007-11-21",13.6307,14.2608,13.3072,13.8266,13385900.0],["2007-11-23",13.8691,14.1075,13.6222,14.0649,2966400.0],["2007-11-26",13.9202,14.38,13.5967,13.6137,8909900.0],["2007-11-27",13.6818,14.2012,13.6392,14.1756,19959200.0],["2007-11-28",13.1199,13.2732,12.3451,12.7368,41764000.0],["2007-11-29",12.6176,13.0177,12.6176,12.9326,11985900.0],["2007-11-30",12.9581,13.0688,12.6431,12.7198,7670300.0],["2007-12-03",12.6516,13.0263,12.6176,12.8645,8058400.0],["2007-12-04",12.839,12.9837,12.7112,12.7283,7818700.0],["2007-12-05",13.0092,13.2732,12.873,13.1114,9490000.0],["2007-12-06",13.1029,13.3242,12.9496,13.0603,6466200.0],["2007-12-07",12.9837,13.3242,12.9581,13.3242,6316300.0],["2007-12-10",13.2221,13.5797,12.9496,12.9752,7812400.0],["2007-12-11",12.9837,13.0603,12.5239,12.6176,13309300.0],["2007-12-12",12.7708,12.89,12.3366,12.5239,11862000.0],["2007-12-13",12.4899,12.7538,12.1238,12.3622,9802900.0],["2007-12-14",12.1664,12.3451,12.0472,12.2515,9622400.0],["2007-12-17",12.0472,12.3962,12.0472,12.1493,8046200.0],["2007-12-18",12.1834,12.4899,12.1834,12.4133,6334500.0],["2007-12-19",12.3877,12.5069,12.2174,12.26,11236800.0],["2007-12-20",12.3281,12.3451,12.0301,12.243,13463900.0],["2007-12-21",12.3792,12.3877,12.0472,12.1323,10186400.0],["2007-12-24",12.0046,12.1153,11.9195,12.0386,4405900.0],["2007-12-26",12.0557,12.2004,11.9194,12.0216,5848300.0],["2007-12-27",11.9535,12.0216,11.6725,11.6981,6463500.0],["2007-12-28",11.7321,12.0046,11.4852,11.928,9354600.0],["2007-12-31",11.9365,12.0046,11.7577,11.9024,9614100.0],["2008-01-02",11.8343,11.8684,11.2554,11.349,20483700.0],["2008-01-03",11.3405,11.366,10.8978,11.2639,16088600.0],["2008-01-04",11.034,11.0595,10.2167,10.4806,14878600.0],["2008-01-07",10.5317,10.5657,9.9698,10.2252,16949300.0],["2008-01-08",10.2678,10.3444,9.3993,9.4845,22130800.0],["2008-01-09",9.5356,9.9102,9.3568,9.8591,20173300.0],["2008-01-10",9.808,9.9868,9.527,9.7654,13136500.0],["2008-01-11",9.6803,9.7569,9.2205,9.2376,12671900.0],["2008-01-14",9.5866,9.7739,9.4334,9.5696,14424500.0],["2008-01-15",9.476,9.5356,9.0843,9.1269,8663200.0],["2008-01-16",8.7863,9.6633,8.7693,9.3482,19434100.0],["2008-01-17",9.3823,9.5185,8.9311,8.9651,11235600.0],["2008-01-18",8.9226,9.3568,8.7438,9.1439,19717500.0],["2008-01-22",8.6842,8.914,8.5054,8.6586,18898900.0],["2008-01-23",8.5394,9.0332,8.3181,8.9226,18284900.0],["2008-01-24",9.2972,10.1741,9.2801,9.9017,24327400.0],["2008-01-25",10.2167,10.3784,9.7739,9.8165,20566400.0],["2008-01-28",9.808,10.1315,9.6718,10.1145,11033600.0],["2008-01-29",10.2167,10.2507,9.8846,10.1571,10507800.0],["2008-01-30",10.1315,10.3784,9.9868,10.089,9445200.0],["2008-01-31",10.0464,10.2252,9.9017,10.106,10683900.0],["2008-02-01",10.2592,11.0936,10.1486,10.8637,16029600.0],["2008-02-04",10.8978,11.0085,10.5743,10.6849,7504300.0],["2008-02-05",10.4295,10.5572,9.9612,10.0208,8722100.0],["2008-02-06",10.0294,10.106,8.9481,8.9992,21028700.0],["2008-02-07",8.863,9.3568,8.5309,9.2205,18381300.0],["2008-02-08",9.1439,9.6207,9.1184,9.3908,13314600.0],["2008-02-11",9.493,9.8591,9.2801,9.7229,8481200.0],["2008-02-12",9.7569,9.7995,9.3738,9.4249,8372300.0],["2008-02-13",9.5781,9.6548,9.2801,9.5526,10114600.0],["2008-02-14",9.5781,9.6377,9.2376,9.3482,8108300.0],["2008-02-15",9.3993,9.3993,9.0418,9.1695,7979100.0],["2008-02-19",9.3142,9.3312,8.88,8.914,9031800.0],["2008-02-20",8.9311,9.4334,8.863,9.3568,16656500.0],["2008-02-21",9.6292,9.8761,9.493,9.6292,16516300.0],["2008-02-22",9.5781,9.6292,9.0077,9.4675,32671000.0],["2008-02-25",9.7058,10.0719,9.6377,10.0208,16678800.0],["2008-02-26",9.9953,10.3614,9.9017,10.2592,13607200.0],["2008-02-27",10.2592,10.404,9.9017,10.089,19331600.0],["2008-02-28",10.0294,10.0379,9.5696,9.7058,13886700.0],["2008-02-29",9.5781,9.7058,9.4334,9.6292,15342900.0],["2008-03-03",9.6207,10.1145,9.6207,9.9698,16567800.0],["2008-03-04",9.9272,10.1826,9.6462,10.1571,13697200.0],["2008-03-05",10.1826,10.3699,9.8506,10.0038,13803700.0],["2008-03-06",10.0975,10.2167,9.7739,9.808,24049200.0],["2008-03-07",9.1609,9.4334,8.7267,9.3142,34987300.0],["2008-03-10",9.2205,9.4249,9.0418,9.0418,11430800.0],["2008-03-11",9.212,9.3653,8.9311,9.178,19008300.0],["2008-03-12",9.195,9.527,9.1099,9.3312,7491500.0],["2008-03-13",9.2887,10.0464,9.1609,9.9442,16576900.0],["2008-03-14",10.0208,10.089,9.4164,9.5952,10366800.0],["2008-03-17",9.2887,9.7569,9.1013,9.5952,12173000.0],["2008-03-18",9.791,9.9527,9.3993,9.6122,14177800.0],["2008-03-19",9.6207,9.6633,9.1524,9.1524,13337400.0],["2008-03-20",9.1014,9.1524,8.8715,9.0588,13264600.0],["2008-03-24",9.0843,9.6888,9.0843,9.5952,16381700.0],["2008-03-25",9.6633,9.791,9.5015,9.6292,10841600.0],["2008-03-26",9.5866,10.2167,9.3483,9.8335,21087300.0],["2008-03-27",9.7569,9.9102,9.51,9.5441,7835600.0],["2008-03-28",9.6377,9.7995,9.4334,9.476,6772700.0],["2008-03-31",9.4334,9.5781,9.161,9.2631,11038700.0],["2008-04-01",9.4589,9.5866,9.3227,9.4589,13621700.0],["2008-04-02",9.493,9.808,9.476,9.5611,15656500.0],["2008-04-03",9.6207,10.0123,9.4249,9.8421,24383000.0],["2008-04-04",9.8931,10.0379,9.5526,9.8421,18643200.0],["2008-04-07",9.8846,9.9527,9.4674,9.5526,13486500.0],["2008-04-08",9.4419,9.51,9.2716,9.3823,11755600.0],["2008-04-09",9.3908,9.4504,9.2461,9.2887,11214300.0],["2008-04-10",9.2801,9.5696,9.0162,9.4675,13285700.0],["2008-04-11",9.2716,9.3483,9.0418,9.0588,8147500.0],["2008-04-14",9.0247,9.2461,8.9481,9.0332,10794200.0],["2008-04-15",9.0758,9.178,8.8119,8.9396,11083500.0],["2008-04-16",9.1609,9.3227,8.9651,9.2546,14325300.0],["2008-04-17",9.1695,9.4334,9.0588,9.1439,6921700.0],["2008-04-18",9.3738,9.8165,9.3397,9.6292,17668000.0],["2008-04-21",9.7484,10.1911,9.7144,10.1911,14507100.0],["2008-04-22",10.0038,10.0549,9.7739,9.8506,16123900.0],["2008-04-23",10.0464,10.6339,10.0464,10.6083,27000600.0],["2008-04-24",10.6934,11.2383,10.4806,11.2043,32695300.0],["2008-04-25",11.1532,11.2128,10.6849,11.1873,16466900.0],["2008-04-28",11.3575,11.4086,10.9829,11.0085,12157400.0],["2008-04-29",10.9489,11.1277,10.8552,11.1021,8579000.0],["2008-04-30",11.1191,11.2043,10.9148,11.0255,10318800.0],["2008-05-01",10.9914,11.5619,10.8978,11.5363,16147600.0],["2008-05-02",11.647,11.6555,11.0681,11.349,15782000.0],["2008-05-05",11.366,11.3916,11.0936,11.2213,9023600.0],["2008-05-06",11.1617,11.2724,10.8893,11.2383,10405500.0],["2008-05-07",11.1702,11.5108,11.1021,11.2213,9632000.0],["2008-05-08",11.2554,11.4427,11.0681,11.3235,7569500.0],["2008-05-09",11.2298,11.4938,11.1277,11.4001,7355600.0],["2008-05-12",11.5108,11.7236,11.2809,11.664,13803800.0],["2008-05-13",11.8088,12.3537,11.7066,12.1749,17596600.0],["2008-05-14",12.3281,12.3962,11.8599,11.945,15151500.0],["2008-05-15",11.9961,12.7793,11.9705,12.6261,16169600.0],["2008-05-16",12.7283,12.9837,12.4729,12.8985,17418700.0],["2008-05-19",12.9071,13.1454,12.5154,12.6261,11346800.0],["2008-05-20",12.4133,12.4133,11.8599,12.2515,12546400.0],["2008-05-21",12.3707,12.5154,11.9024,12.0301,10291900.0],["2008-05-22",12.0982,12.3792,12.0557,12.2345,8519500.0],["2008-05-23",12.0897,12.3026,12.0216,12.2941,6778200.0],["2008-05-27",11.8258,12.1408,11.5789,12.0982,14621900.0],["2008-05-28",12.1323,12.2089,11.8684,12.2089,9725000.0],["2008-05-29",12.2174,12.2174,11.8769,11.9876,22714200.0],["2008-05-30",14.431,15.2058,14.3204,14.7801,73807600.0],["2008-06-02",14.7546,15.0611,14.4992,14.712,19977000.0],["2008-06-03",14.8057,14.8567,14.5162,14.729,16037800.0],["2008-06-04",14.7716,14.8908,14.3629,14.4821,21365400.0],["2008-06-05",14.5332,15.0696,14.4651,14.9844,14363100.0],["2008-06-06",14.7886,14.9419,14.4225,14.5162,9712500.0],["2008-06-09",14.5247,14.5843,14.065,14.4566,9454900.0],["2008-06-10",14.3033,14.3459,13.6393,13.7074,19116400.0],["2008-06-11",13.6393,13.767,13.3924,13.4179,11844900.0],["2008-06-12",13.6903,14.0053,13.4605,13.5967,12051700.0],["2008-06-13",13.784,14.8227,13.6989,14.3714,17176800.0],["2008-06-16",14.3289,14.6184,14.1501,14.2608,14113600.0],["2008-06-17",14.2778,14.4651,14.116,14.1416,11531600.0],["2008-06-18",14.0479,14.2948,13.7584,13.9202,10374700.0],["2008-06-19",13.8351,14.9163,13.7159,14.8993,16927500.0],["2008-06-20",14.7035,14.9419,14.5502,14.8738,17240400.0],["2008-06-23",15.0611,15.3761,14.9334,15.0015,14978300.0],["2008-06-24",14.8057,15.1377,14.6184,14.7971,10473800.0],["2008-06-25",15.044,15.5889,14.9845,15.3761,13436900.0],["2008-06-26",14.8993,15.1122,14.38,14.6694,19305000.0],["2008-06-27",14.5758,15.1547,14.3544,15.0526,14964000.0],["2008-06-30",15.1292,15.4953,14.8482,15.0355,10734000.0],["2008-07-01",14.7631,15.2654,14.712,15.1462,14805100.0],["2008-07-02",15.1888,15.1888,14.431,14.4481,9959800.0],["2008-07-03",14.3885,14.5332,13.8691,14.4055,13186200.0],["2008-07-07",14.4821,15.044,14.2097,14.4906,11183900.0],["2008-07-08",14.4821,14.5502,13.8095,14.2948,15617300.0],["2008-07-09",14.2097,14.2778,13.1114,13.1965,23545800.0],["2008-07-10",13.2561,13.5286,12.8475,13.3328,20029800.0],["2008-07-11",13.0348,13.1795,12.2259,13.0773,25932900.0],["2008-07-14",13.3242,13.4264,12.575,12.8475,12066200.0],["2008-07-15",12.7027,13.188,12.3877,12.8134,14982000.0],["2008-07-16",12.8815,13.2136,12.575,13.205,12291300.0],["2008-07-17",13.4179,13.801,13.2646,13.6222,13756900.0],["2008-07-18",13.469,13.6137,12.9581,13.2391,11633300.0],["2008-07-21",13.2561,13.3242,12.6602,12.8389,10653100.0],["2008-07-22",12.6772,13.0007,12.3366,12.9752,13345700.0],["2008-07-23",13.0944,13.3668,12.6857,12.8475,12157700.0],["2008-07-24",12.5154,12.6006,12.2174,12.3196,16467100.0],["2008-07-25",11.9961,12.7027,11.9109,12.592,18424500.0],["2008-07-28",12.3877,12.6176,12.2855,12.3281,8221600.0],["2008-07-29",12.4218,12.7027,12.3281,12.5835,11121800.0],["2008-07-30",12.6346,12.7708,12.26,12.5239,9918500.0],["2008-07-31",12.3196,12.89,12.277,12.592,14173300.0],["2008-08-01",12.575,12.7794,12.3877,12.5069,9371300.0],["2008-08-04",12.4047,12.4984,12.0557,12.1153,12813400.0],["2008-08-05",12.226,12.5325,11.9961,12.4218,13182300.0],["2008-08-06",12.4643,12.873,12.0642,12.6687,15284900.0],["2008-08-07",12.7027,13.3838,12.4388,13.0263,17013500.0],["2008-08-08",13.0858,13.469,12.9496,13.2391,9752300.0],["2008-08-11",13.5371,13.801,13.4434,13.469,15913500.0],["2008-08-12",13.6052,13.6137,12.9752,13.5626,19545500.0],["2008-08-13",13.5201,13.7925,13.3328,13.6393,11037300.0],["2008-08-14",13.5456,14.0139,13.4349,13.8947,8584400.0],["2008-08-15",13.9883,14.1586,13.4945,13.5201,19320800.0],["2008-08-18",13.6222,13.7074,13.2306,13.503,11459400.0],["2008-08-19",13.4009,13.6563,13.2306,13.5115,13028000.0],["2008-08-20",13.6222,13.8862,13.503,13.6648,9217400.0],["2008-08-21",13.6903,13.8351,13.3753,13.486,6741100.0],["2008-08-22",13.6563,13.784,13.5201,13.6137,6452100.0],["2008-08-25",13.767,13.767,13.2987,13.3413,10843100.0],["2008-08-26",12.6687,12.873,12.1663,12.4558,38613000.0],["2008-08-27",12.5495,12.6431,12.1408,12.2941,21111100.0],["2008-08-28",12.5239,12.6772,12.26,12.5665,23304700.0],["2008-08-29",12.0642,12.2941,11.7492,12.0131,30078400.0],["2008-09-02",12.2174,12.2685,11.8088,12.0642,12711300.0],["2008-09-03",11.9024,11.9024,10.6849,10.753,32020800.0],["2008-09-04",10.4465,10.4636,9.9698,10.1656,32879900.0],["2008-09-05",9.9783,10.6338,9.9783,10.5487,18523900.0],["2008-09-08",10.8382,10.9404,10.1826,10.3103,13566000.0],["2008-09-09",10.3359,10.3444,9.7569,9.8931,15024900.0],["2008-09-10",10.0634,10.0975,9.6377,9.6973,11918100.0],["2008-09-11",9.51,10.1656,9.4078,9.9442,16451900.0],["2008-09-12",9.7739,9.9442,9.6377,9.8761,11554200.0],["2008-09-15",9.527,9.5696,9.0077,9.195,18164200.0],["2008-09-16",8.8544,9.3397,8.7778,9.1013,22618300.0],["2008-09-17",8.8289,9.0332,8.5905,8.6161,18691700.0],["2008-09-18",8.9481,9.3483,8.6075,9.0162,19639400.0],["2008-09-19",9.5526,10.0719,9.3057,9.4164,20660800.0],["2008-09-22",9.3483,9.4079,8.8885,8.914,5423100.0],["2008-09-23",8.88,9.0247,8.582,8.7182,8192900.0],["2008-09-24",8.8459,9.0928,8.7012,8.9226,9097100.0],["2008-09-25",9.0162,9.3397,8.7863,9.1609,12544400.0],["2008-09-26",8.7438,8.7778,8.1478,8.2585,30929200.0],["2008-09-29",8.0882,8.1478,7.1942,7.3475,23930600.0],["2008-09-30",7.4922,7.9179,7.2879,7.9179,13179500.0],["2008-10-01",7.8839,7.9349,7.5688,7.7647,8126100.0],["2008-10-02",7.671,7.7051,7.2283,7.2709,11827700.0],["2008-10-03",7.3986,7.7902,7.1687,7.2453,13732100.0],["2008-10-06",7.024,7.1517,6.5216,6.9048,19330200.0],["2008-10-07",7.1517,7.1602,6.4365,6.4535,13115800.0],["2008-10-08",6.2151,6.8367,6.13,6.4024,19931800.0],["2008-10-09",6.5812,6.7771,6.0874,6.2151,11296200.0],["2008-10-10",6.0619,6.4535,5.6447,5.9597,16312900.0],["2008-10-13",6.2066,6.7175,6.1896,6.6749,10705700.0],["2008-10-14",6.9218,7.058,6.4876,6.5387,14823100.0],["2008-10-15",6.6323,6.7515,6.0278,6.0789,12259700.0],["2008-10-16",6.0789,6.3258,5.7639,6.2918,13698300.0],["2008-10-17",6.1896,6.5812,6.0278,6.2747,10352200.0],["2008-10-20",6.445,6.445,5.9172,6.1896,10400800.0],["2008-10-21",6.0874,6.1215,5.7298,5.7384,13195000.0],["2008-10-22",5.7809,5.9597,5.4489,5.5936,15044000.0],["2008-10-23",5.5425,5.6021,5.1764,5.3723,13572300.0],["2008-10-24",4.8699,5.3978,4.7763,5.185,18567700.0],["2008-10-27",5.1168,5.4489,5.0487,5.1594,11212000.0],["2008-10-28",5.3723,5.5596,4.8955,5.5255,16519500.0],["2008-10-29",5.5681,6.0874,5.3212,5.9086,15785200.0],["2008-10-30",6.0278,6.4535,6.0108,6.113,14488200.0],["2008-10-31",5.9512,6.113,5.6703,5.9257,9627300.0],["2008-11-03",5.8831,5.9512,5.5766,5.7043,9622200.0],["2008-11-04",6.147,6.5472,6.0534,6.2662,22081600.0],["2008-11-05",6.2066,6.445,6.0534,6.0534,9703600.0],["2008-11-06",5.9938,6.1045,5.5936,5.6362,11520200.0],["2008-11-07",5.6788,5.7128,5.3638,5.5255,10506000.0],["2008-11-10",5.7043,5.7469,5.202,5.2531,7944700.0],["2008-11-11",5.2275,5.2871,4.9381,5.1935,8950800.0],["2008-11-12",5.202,5.202,4.8444,4.8785,8660300.0],["2008-11-13",4.8529,5.2531,4.4953,5.2446,12853000.0],["2008-11-14",5.2275,5.2275,4.7593,4.9466,10727900.0],["2008-11-17",4.8444,5.0317,4.6912,4.8359,9416000.0],["2008-11-18",4.8785,4.9977,4.6145,4.7252,10809400.0],["2008-11-19",4.6571,4.7848,4.291,4.291,9589400.0],["2008-11-20",4.1973,4.4698,4.01,4.0696,18176900.0],["2008-11-21",4.1548,4.3591,3.8142,4.3506,17064800.0],["2008-11-24",4.5038,4.7167,4.3251,4.7082,11887500.0],["2008-11-25",4.6571,4.8103,4.4953,4.5464,9530500.0],["2008-11-26",4.5124,4.9381,4.4187,4.9381,9407400.0],["2008-11-28",4.8699,4.9806,4.7678,4.9381,2579100.0],["2008-12-01",4.8359,4.8359,4.4357,4.4357,8756000.0],["2008-12-02",4.5039,4.5464,4.2229,4.3336,15831000.0],["2008-12-03",4.7593,5.2616,4.6826,5.219,27266900.0],["2008-12-04",5.0658,5.1594,4.7252,4.8529,11402100.0],["2008-12-05",4.921,4.921,4.5124,4.904,12297600.0],["2008-12-08",5.0658,5.0658,4.7082,4.8785,13472900.0],["2008-12-09",4.8189,5.6021,4.6997,5.4489,23738900.0],["2008-12-10",5.4915,5.9597,5.3638,5.534,20156700.0],["2008-12-11",5.4574,5.6617,5.2275,5.2701,10432600.0],["2008-12-12",5.1679,5.6788,5.1083,5.5936,16580200.0],["2008-12-15",5.6107,5.7128,5.3638,5.6532,10861700.0],["2008-12-16",5.7554,6.2492,5.7298,6.2066,23040600.0],["2008-12-17",6.0108,6.445,5.9342,6.113,28005400.0],["2008-12-18",6.1555,6.1896,5.7128,5.8235,20337400.0],["2008-12-19",5.9342,6.1811,5.8916,6.0704,17609200.0],["2008-12-22",5.9768,6.1981,5.6958,5.8661,15502200.0],["2008-12-23",5.8235,5.9512,5.534,5.6107,10113700.0],["2008-12-24",5.5596,5.6703,5.5425,5.5851,3091800.0],["2008-12-26",5.6192,5.6532,5.3638,5.4915,4735000.0],["2008-12-29",5.5,5.534,5.1509,5.3382,16014000.0],["2008-12-30",5.4404,5.6617,5.2871,5.6532,10734600.0],["2008-12-31",5.5681,5.7469,5.5085,5.6788,6969500.0],["2009-01-02",5.6788,6.1726,5.5766,6.0534,10972000.0],["2009-01-05",5.9597,6.2151,5.9342,5.9768,12329400.0],["2009-01-06",5.9768,6.5812,5.9768,6.5046,17849300.0],["2009-01-07",6.2577,6.3684,5.9597,6.2237,14302000.0],["2009-01-08",6.1555,6.2577,5.9938,6.1981,10463000.0],["2009-01-09",6.1981,6.2577,5.798,5.8405,15492900.0],["2009-01-12",5.7639,5.815,5.4233,5.5511,11036000.0],["2009-01-13",5.4829,5.798,5.236,5.4319,18447300.0],["2009-01-14",5.3638,5.4489,5.219,5.3723,11097700.0],["2009-01-15",5.3723,5.6617,5.2871,5.534,11092200.0],["2009-01-16",5.6447,5.849,5.2956,5.3723,26164700.0],["2009-01-20",5.3212,5.3552,4.8189,4.9381,21009800.0],["2009-01-21",5.0062,5.2531,4.9806,5.2446,14166600.0],["2009-01-22",5.0913,5.3808,4.9466,5.2871,20009900.0],["2009-01-23",5.185,5.8405,5.1083,5.7469,21259900.0],["2009-01-26",5.7554,6.0278,5.6021,5.8235,14628500.0],["2009-01-27",5.9086,6.2237,5.9001,6.13,12287900.0],["2009-01-28",6.2492,6.4365,6.1641,6.4024,14549200.0],["2009-01-29",6.2747,6.3258,6.0789,6.1555,10584500.0],["2009-01-30",6.13,6.3258,6.0449,6.2066,14751200.0],["2009-02-02",6.0874,6.3514,6.0449,6.2492,8570600.0],["2009-02-03",6.2492,6.411,6.1045,6.3769,11398100.0],["2009-02-04",6.3684,6.7685,6.2066,6.5387,18363100.0],["2009-02-05",6.7515,6.9899,6.6408,6.8792,26022100.0],["2009-02-06",6.8792,7.1857,6.8452,7.0495,15019500.0],["2009-02-09",7.1261,7.1517,6.8707,6.9473,12027400.0],["2009-02-10",6.9473,7.0495,6.5472,6.6749,15758000.0],["2009-02-11",6.7856,6.8537,6.5216,6.6664,11769500.0],["2009-02-12",6.6238,6.76,6.4024,6.7515,18204700.0],["2009-02-13",6.8281,7.058,6.743,6.9729,12142400.0],["2009-02-17",6.726,6.76,6.2577,6.3343,20966700.0],["2009-02-18",6.4961,6.5812,6.1641,6.3769,11596300.0],["2009-02-19",6.4365,6.5812,5.9257,5.9597,12412300.0],["2009-02-20",5.8746,6.0959,5.5936,5.9768,22824600.0],["2009-02-23",6.0449,6.0449,5.5851,5.6277,10331500.0],["2009-02-24",5.9768,6.3939,5.9172,6.3684,21835800.0],["2009-02-25",6.3428,6.6664,6.2066,6.5046,19813000.0],["2009-02-26",6.5387,6.7771,6.3769,6.3939,10919000.0],["2009-02-27",6.3258,6.5216,6.1555,6.3939,13436500.0],["2009-03-02",6.2322,6.4876,6.0193,6.0704,14385200.0],["2009-03-03",6.1811,6.3088,5.9512,6.113,10958800.0],["2009-03-04",6.2492,6.6323,6.147,6.4535,13855600.0],["2009-03-05",6.3343,6.7004,6.3088,6.4024,24576200.0],["2009-03-06",7.0665,7.0665,6.7685,6.8622,39080800.0],["2009-03-09",6.8281,7.2368,6.4961,6.5302,21100400.0],["2009-03-10",6.7941,7.1517,6.7515,7.0665,19271100.0],["2009-03-11",7.1687,7.4667,7.1261,7.356,18919100.0],["2009-03-12",7.3305,7.6114,7.322,7.5433,14441400.0],["2009-03-13",7.5348,7.7817,7.3815,7.6455,15746100.0],["2009-03-16",7.5859,7.6625,7.075,7.1432,12599300.0],["2009-03-17",7.2113,7.5688,7.1091,7.5603,19073600.0],["2009-03-18",7.5433,8.0882,7.5178,8.0541,27449300.0],["2009-03-19",8.0712,8.0882,7.4922,7.5518,20827600.0],["2009-03-20",7.671,7.7987,7.2709,7.4497,13157900.0],["2009-03-23",7.4752,7.9009,7.4752,7.9009,11264100.0],["2009-03-24",7.952,7.969,7.6795,7.7987,12777800.0],["2009-03-25",7.9435,8.25,7.5433,7.8158,16423100.0],["2009-03-26",7.8839,8.2414,7.8158,8.2159,13769300.0],["2009-03-27",8.0882,8.1478,7.8413,7.8924,7088300.0],["2009-03-30",7.8583,7.8754,7.5518,7.6966,9204500.0],["2009-03-31",7.7732,7.9945,7.6966,7.7987,9178000.0],["2009-04-01",7.6625,8.1648,7.5603,8.0627,13392200.0],["2009-04-02",8.2074,8.5905,8.1137,8.4032,15637700.0],["2009-04-03",8.582,8.6757,8.267,8.565,18897200.0],["2009-04-06",8.301,8.3266,8.0031,8.284,13330000.0],["2009-04-07",8.1308,8.1733,7.9179,8.0627,8584700.0],["2009-04-08",8.0882,8.565,8.0882,8.5565,15374900.0],["2009-04-09",8.7863,9.1099,8.7267,8.914,15527900.0],["2009-04-13",8.9396,8.9396,8.4713,8.7097,12702100.0],["2009-04-14",8.6501,9.1609,8.5735,8.7693,15126400.0],["2009-04-15",8.7097,8.9992,8.4884,8.7778,23020200.0],["2009-04-16",8.9566,9.0928,8.7438,9.0418,11098000.0],["2009-04-17",8.9226,8.9907,8.7693,8.8715,6926300.0],["2009-04-20",8.599,8.6586,8.301,8.3351,9774300.0],["2009-04-21",8.3692,8.5565,8.1733,8.4117,13992200.0],["2009-04-22",8.1819,8.88,8.1308,8.6161,13395300.0],["2009-04-23",8.6842,8.6927,8.2585,8.6586,11293300.0],["2009-04-24",8.6757,8.9311,8.4373,8.863,10709900.0],["2009-04-27",8.7778,9.1865,8.7097,8.9226,11060400.0],["2009-04-28",8.8289,8.8289,8.5565,8.6416,10844700.0],["2009-04-29",8.7353,9.0588,8.6161,8.7863,12919700.0],["2009-04-30",8.8034,9.5781,8.7948,9.3482,24823100.0],["2009-05-01",9.51,9.7143,9.3142,9.5781,15954400.0],["2009-05-04",9.7058,10.1571,9.7058,9.8676,16159800.0],["2009-05-05",9.791,9.8421,9.4164,9.6122,13255700.0],["2009-05-06",9.7229,9.9783,9.4164,9.8846,20566100.0],["2009-05-07",9.9953,10.0294,9.0247,9.2887,15874000.0],["2009-05-08",9.2376,9.2546,8.565,8.9992,21808200.0],["2009-05-11",8.8119,9.3312,8.7693,9.1269,13313000.0],["2009-05-12",9.2035,9.2376,8.6842,8.8204,9990700.0],["2009-05-13",8.7693,8.8289,8.4969,8.6757,11027900.0],["2009-05-14",8.6927,9.212,8.6246,9.0928,10268800.0],["2009-05-15",9.0928,9.2887,8.9396,9.1013,9478400.0],["2009-05-18",9.493,9.6633,9.2972,9.6037,16505300.0],["2009-05-19",9.5356,9.9357,9.4589,9.6973,14175000.0],["2009-05-20",9.791,9.8931,9.476,9.6037,11948300.0],["2009-05-21",9.5185,9.6633,9.3142,9.4419,12384900.0],["2009-05-22",9.4164,9.493,9.1609,9.3312,9942000.0],["2009-05-26",9.178,9.9187,9.1609,9.8931,16387300.0],["2009-05-27",9.9613,10.14,9.7314,9.791,24063400.0],["2009-05-28",9.9868,10.0123,9.5015,9.9527,21394700.0],["2009-05-29",9.9272,10.0804,9.3738,9.7314,27548100.0],["2009-06-01",9.9187,10.404,9.808,10.3273,20414300.0],["2009-06-02",9.8421,9.9357,9.3312,9.5015,25318800.0],["2009-06-03",9.195,9.3908,9.0418,9.178,17912100.0],["2009-06-04",9.2631,9.6888,9.2205,9.6548,12321200.0],["2009-06-05",9.7058,9.8421,9.4504,9.6803,12145600.0],["2009-06-08",9.4845,9.6207,9.2887,9.5441,8459300.0],["2009-06-09",10.0379,11.017,10.0038,10.9318,48117900.0],["2009-06-10",10.8978,11.0085,10.4806,10.9999,20916200.0],["2009-06-11",10.8297,10.9404,10.5487,10.6509,14575800.0],["2009-06-12",10.6679,10.6849,10.3018,10.4976,9840900.0],["2009-06-15",10.404,10.6679,10.2507,10.6168,10986700.0],["2009-06-16",10.6509,10.7275,10.1656,10.1741,13230200.0],["2009-06-17",10.1741,10.2933,9.7484,9.9272,28116100.0],["2009-06-18",10.0038,10.0208,9.51,9.5952,18644400.0],["2009-06-19",9.791,10.2422,9.7654,10.2252,22292600.0],["2009-06-22",10.5147,10.5402,9.7484,9.7739,29846500.0],["2009-06-23",9.6973,9.8931,9.4079,9.808,19013600.0],["2009-06-24",9.9612,10.14,9.8846,10.0208,11422400.0],["2009-06-25",9.9613,10.2848,9.8421,10.2167,11954700.0],["2009-06-26",10.1911,10.3869,10.0123,10.0464,16625500.0],["2009-06-29",10.0804,10.1571,9.8761,9.9357,10205800.0],["2009-06-30",10.0379,10.1145,9.7484,9.9102,8914200.0],["2009-07-01",9.9698,10.2592,9.8846,9.9953,7905300.0],["2009-07-02",9.8761,10.0038,9.7314,9.9357,9181100.0],["2009-07-06",9.8761,9.9868,9.4845,9.7058,6850500.0],["2009-07-07",10.089,10.2592,9.7569,9.791,18813100.0],["2009-07-08",9.8931,9.9017,9.3908,9.6037,12690900.0],["2009-07-09",9.7569,10.0719,9.6462,9.9102,11749700.0],["2009-07-10",9.8591,10.0634,9.7654,9.9442,9068500.0],["2009-07-13",9.9527,10.14,9.6548,10.123,10978500.0],["2009-07-14",10.106,10.5061,10.0464,10.4125,17565500.0],["2009-07-15",10.8382,10.9829,10.719,10.8467,16565200.0],["2009-07-16",10.8041,11.3235,10.7445,11.1617,17725200.0],["2009-07-17",11.1958,11.2213,10.9148,11.2128,7221100.0],["2009-07-20",11.366,11.4767,11.0681,11.4427,8357900.0],["2009-07-21",11.4427,11.6215,11.0595,11.5874,16756600.0],["2009-07-22",11.5704,11.9876,11.4938,11.9024,14350800.0],["2009-07-23",11.928,11.979,11.7407,11.9024,12243300.0],["2009-07-24",11.6215,11.7577,11.3746,11.5619,12401900.0],["2009-07-27",11.5363,11.7407,11.4171,11.6725,7619900.0],["2009-07-28",11.6385,12.0472,11.6215,12.0131,10710700.0],["2009-07-29",11.8599,11.9024,11.5874,11.7066,9809100.0],["2009-07-30",11.9109,11.9195,11.4852,11.5704,22035600.0],["2009-07-31",11.4682,11.6981,11.2724,11.3575,12340400.0],["2009-08-03",11.4682,11.8599,11.4682,11.7492,11017900.0],["2009-08-04",11.8088,12.3196,11.6725,12.0301,14301900.0],["2009-08-05",12.0301,12.1238,11.6896,11.9535,11559300.0],["2009-08-06",11.8258,12.0216,11.5278,11.5704,9607200.0],["2009-08-07",11.9194,11.928,11.3916,11.5278,11034200.0],["2009-08-10",11.5278,11.6385,11.2894,11.3405,6951000.0],["2009-08-11",11.3064,11.5278,11.1787,11.332,9810100.0],["2009-08-12",11.332,11.8343,11.315,11.7321,8237500.0],["2009-08-13",11.8002,12.1408,11.664,12.1323,11343700.0],["2009-08-14",11.979,12.0727,11.5874,11.6555,7508900.0],["2009-08-17",11.4342,11.4852,11.2469,11.2979,7666200.0],["2009-08-18",11.4171,11.7151,11.4171,11.647,9279100.0],["2009-08-19",11.4767,11.9024,11.3235,11.8513,10599500.0],["2009-08-20",11.8854,12.0472,11.7492,11.928,9284200.0],["2009-08-21",12.0557,12.1663,11.7832,12.1153,8104700.0],["2009-08-24",12.2004,12.26,11.7917,11.8428,10845700.0],["2009-08-25",11.8343,12.0216,11.7151,11.9961,8819700.0],["2009-08-26",12.0301,12.2941,11.9194,12.26,11495000.0],["2009-08-27",12.2259,12.4728,11.928,12.4558,20595700.0],["2009-08-28",13.3328,13.4945,12.9326,13.0773,26351400.0],["2009-08-31",12.9667,13.0603,12.856,12.9837,10698000.0],["2009-09-01",12.9411,13.3668,12.7027,12.7879,13278200.0],["2009-09-02",12.7283,12.89,12.6261,12.6857,9211800.0],["2009-09-03",12.7027,12.8815,12.6772,12.7453,10305100.0],["2009-09-04",12.7708,13.3668,12.6942,13.3668,9210700.0],["2009-09-08",13.4945,13.8776,13.4349,13.8351,12251800.0],["2009-09-09",13.7584,13.9372,13.6137,13.8947,9993200.0],["2009-09-10",13.9458,14.2267,13.8266,13.9713,10809100.0],["2009-09-11",14.2352,14.2352,13.6393,13.8947,10250600.0],["2009-09-14",13.7584,13.9628,13.6988,13.767,7130800.0],["2009-09-15",13.784,13.9287,13.6989,13.801,10270400.0],["2009-09-16",13.8947,14.0394,13.5711,13.9883,13857900.0],["2009-09-17",13.9032,14.1331,13.5541,13.5626,11558100.0],["2009-09-18",13.7074,13.8266,13.5201,13.6818,11027700.0],["2009-09-21",13.6222,13.6222,13.2987,13.4179,9924600.0],["2009-09-22",13.4945,13.7159,13.3838,13.6052,7243300.0],["2009-09-23",13.8606,14.082,13.784,13.8095,10599900.0],["2009-09-24",13.8776,13.8776,13.2391,13.3668,10309300.0],["2009-09-25",13.171,13.5456,13.0433,13.3838,12043900.0],["2009-09-28",13.4264,14.0309,13.4264,13.8095,8663400.0],["2009-09-29",13.7925,13.9117,13.4519,13.5541,8903900.0],["2009-09-30",13.6052,13.8776,13.3753,13.784,10802600.0],["2009-10-01",13.7499,13.784,12.7283,12.7368,13054600.0],["2009-10-02",12.575,13.2476,12.5665,12.8475,11535800.0],["2009-10-05",12.9411,13.1454,12.7538,12.9837,7876100.0],["2009-10-06",13.0859,13.3753,13.0263,13.1795,8271700.0],["2009-10-07",13.188,13.188,12.7623,12.873,11174500.0],["2009-10-08",12.9922,13.0007,12.541,12.6857,14294500.0],["2009-10-09",12.7283,13.3242,12.6261,13.2987,10766900.0],["2009-10-12",13.486,13.7074,13.171,13.5967,12106300.0],["2009-10-13",13.5201,13.818,13.4519,13.6222,12903900.0],["2009-10-14",13.9628,14.0309,13.7925,13.9713,12365800.0],["2009-10-15",13.8436,13.8947,13.3924,13.486,11581000.0],["2009-10-16",13.3072,13.3753,12.7283,13.1965,19582900.0],["2009-10-19",13.3328,13.486,13.0092,13.2561,11829700.0],["2009-10-20",13.3242,13.3838,12.8985,12.9752,19022600.0],["2009-10-21",12.9581,13.0603,12.6772,12.7623,13821000.0],["2009-10-22",12.7198,12.7879,12.3281,12.6687,12664000.0],["2009-10-23",12.6772,12.7623,12.2515,12.4133,12362300.0],["2009-10-26",12.8815,13.1029,12.6261,12.7623,21191000.0],["2009-10-27",12.7964,13.0603,12.277,12.2941,16597100.0],["2009-10-28",12.1153,12.3537,11.6385,11.6896,19794600.0],["2009-10-29",11.8088,12.1919,11.8088,12.1238,10100700.0],["2009-10-30",12.0982,12.1068,11.6555,11.6896,9599500.0],["2009-11-02",11.7236,11.8939,11.4938,11.7747,8150000.0],["2009-11-03",11.6725,11.9024,11.3746,11.8684,7611700.0],["2009-11-04",12.0386,12.4558,11.8939,12.1153,12630900.0],["2009-11-05",12.3366,12.6516,12.2685,12.5154,9843500.0],["2009-11-06",12.4303,12.6857,12.3451,12.541,7605000.0],["2009-11-09",12.7708,13.0603,12.7368,12.9752,8807900.0],["2009-11-10",13.0007,13.2391,12.8645,13.1625,10999900.0],["2009-11-11",13.2817,13.469,13.1029,13.2306,8344000.0],["2009-11-12",13.2646,13.4519,12.9752,13.0092,10018200.0],["2009-11-13",13.0348,13.5286,13.0007,13.486,8528400.0],["2009-11-16",13.6137,13.8776,13.5797,13.8266,10728200.0],["2009-11-17",13.9628,14.0224,13.7499,13.9798,7976100.0],["2009-11-18",13.9032,13.9628,13.6903,13.6989,9034900.0],["2009-11-19",13.2732,13.2732,12.6516,13.0007,20578000.0],["2009-11-20",12.8389,13.0518,12.7283,13.0092,9418300.0],["2009-11-23",13.1965,13.3413,13.1454,13.2902,9349200.0],["2009-11-24",13.3242,13.4179,13.1284,13.3328,8829200.0],["2009-11-25",13.4179,13.5711,13.3328,13.5371,6977400.0],["2009-11-27",13.1625,13.4434,13.0859,13.3072,3157500.0],["2009-11-30",13.3157,13.3498,12.873,13.1284,12812900.0],["2009-12-01",13.3753,13.6988,13.3498,13.6478,8370200.0],["2009-12-02",13.6563,14.1075,13.6222,14.0735,9868900.0],["2009-12-03",14.2097,14.3459,14.0649,14.0735,12875800.0],["2009-12-04",15.2399,15.4953,14.8482,15.3761,27741100.0],["2009-12-07",15.325,15.6485,15.1632,15.2484,12992400.0],["2009-12-08",14.9759,15.3931,14.9759,15.2058,13744800.0],["2009-12-09",15.1803,15.5549,15.1122,15.5549,9307700.0],["2009-12-10",15.623,15.938,15.5464,15.8954,13051600.0],["2009-12-11",15.938,15.9465,15.5464,15.6911,10922000.0],["2009-12-14",15.8018,16.1934,15.623,16.1679,13009700.0],["2009-12-15",16.1509,16.1594,15.9125,15.9465,9232300.0],["2009-12-16",16.0317,16.8064,16.0317,16.6361,18138000.0],["2009-12-17",16.4574,16.6276,16.3467,16.3892,15240300.0],["2009-12-18",16.4829,17.0278,16.4403,17.0193,20630900.0],["2009-12-21",17.0108,17.0703,16.9086,16.9937,9029100.0],["2009-12-22",17.0108,17.2406,16.9767,17.0448,7583300.0],["2009-12-23",17.0533,17.2236,16.9937,17.0874,6278500.0],["2009-12-24",17.1981,17.7004,17.1555,17.6067,5364500.0],["2009-12-28",17.6919,17.8621,17.3854,17.5046,7726400.0],["2009-12-29",17.5301,17.5642,17.1299,17.2491,6186900.0],["2009-12-30",17.5046,17.8707,17.479,17.7344,10887800.0],["2009-12-31",17.8451,17.9388,17.6663,17.6663,7476100.0],["2010-01-04",17.9217,18.1431,17.8281,17.9047,9389900.0],["2010-01-05",17.8707,18.3304,17.7515,18.2453,13747600.0],["2010-01-06",18.3304,18.5262,18.1346,18.407,11170800.0],["2010-01-07",18.39,18.4241,17.9303,17.9813,10261800.0],["2010-01-08",17.9984,18.2623,17.9303,18.1857,12276000.0],["2010-01-11",18.2878,18.3645,17.9217,18.0494,7378200.0],["2010-01-12",18.1176,18.1261,17.2492,17.3343,13538600.0],["2010-01-13",17.479,17.777,16.9597,17.6152,15758200.0],["2010-01-14",17.5386,17.5727,17.2577,17.3683,9129100.0],["2010-01-15",17.5301,17.5386,16.6361,16.6702,15970300.0],["2010-01-19",16.8149,17.3683,16.7383,17.3258,11612300.0],["2010-01-20",17.1555,17.2832,16.6957,17.0022,10963900.0],["2010-01-21",17.3683,17.6238,16.9597,17.0704,12628700.0],["2010-01-22",17.0193,17.0704,15.9721,16.0146,18306900.0],["2010-01-25",16.2275,16.5084,16.0827,16.1253,13255400.0],["2010-01-26",16.0657,16.3637,15.904,16.0146,14048100.0],["2010-01-27",16.0061,16.3467,15.9295,16.2275,9173900.0],["2010-01-28",16.2105,16.2275,15.5464,15.7507,13266100.0],["2010-01-29",15.9635,16.0402,14.6865,14.8397,20411400.0],["2010-02-01",14.9163,15.8103,14.9163,15.7933,16483500.0],["2010-02-02",15.6911,15.9806,15.6145,15.8699,10445100.0],["2010-02-03",15.7507,16.1849,15.7166,16.1423,10463300.0],["2010-02-04",16.0487,16.0487,15.2569,15.308,11331200.0],["2010-02-05",15.4357,15.5379,14.9674,15.4697,13340200.0],["2010-02-08",15.5889,15.8869,15.2228,15.3846,9815200.0],["2010-02-09",15.6485,15.7592,15.308,15.5293,13912800.0],["2010-02-10",15.5634,15.7166,15.1718,15.5464,9385400.0],["2010-02-11",15.623,16.4063,15.3846,16.2786,14689800.0],["2010-02-12",16.219,16.7639,16.0487,16.5084,15844800.0],["2010-02-16",16.7468,17.1895,16.6447,17.0789,12889200.0],["2010-02-17",17.1981,17.2491,16.9086,17.0193,7134200.0],["2010-02-18",16.9001,17.1044,16.7638,17.0022,6988700.0],["2010-02-19",16.9341,17.4364,16.9341,17.0618,11913800.0],["2010-02-22",17.3173,17.3513,16.9341,16.9937,8365000.0],["2010-02-23",16.8405,16.9086,16.3637,16.534,8424500.0],["2010-02-24",16.7468,16.8745,16.2615,16.4148,14756000.0],["2010-02-25",16.1594,16.3637,15.7592,16.3382,11444800.0],["2010-02-26",16.2701,16.4488,15.9295,16.4488,9181600.0],["2010-03-01",16.6021,17.2236,16.534,17.0959,12376200.0],["2010-03-02",17.5301,17.7344,17.2577,17.3513,13891400.0],["2010-03-03",17.496,17.5386,16.866,16.9937,14581100.0],["2010-03-04",17.1044,17.1981,16.8916,17.1385,25577800.0],["2010-03-05",16.7298,17.3768,16.6276,17.3683,38196500.0],["2010-03-08",17.4279,17.5471,17.164,17.2577,11320000.0],["2010-03-09",17.181,17.5812,17.1214,17.2747,11833400.0],["2010-03-10",17.2406,17.6663,17.2406,17.5727,12199400.0],["2010-03-11",17.4875,17.4961,17.2066,17.462,9462500.0],["2010-03-12",17.462,17.5046,17.0448,17.2662,10318300.0],["2010-03-15",17.2066,17.2151,16.8064,16.9171,9587300.0],["2010-03-16",16.9767,17.4109,16.8575,17.3769,10916000.0],["2010-03-17",17.3769,17.6323,17.1725,17.4109,13969400.0],["2010-03-18",17.5131,17.6663,17.147,17.2917,8172700.0],["2010-03-19",17.2662,17.3343,16.9001,17.0789,9935100.0],["2010-03-22",17.0193,17.5982,16.9426,17.5046,10903600.0],["2010-03-23",17.5982,18.2708,17.5556,17.9984,22673400.0],["2010-03-24",17.8196,17.9388,17.6493,17.6834,10625000.0],["2010-03-25",17.9643,18.0409,17.3683,17.4024,17256000.0],["2010-03-26",17.4194,17.6152,17.0278,17.0533,13709400.0],["2010-03-29",17.164,17.4535,17.164,17.4194,7839400.0],["2010-03-30",17.496,17.794,17.3683,17.6748,10353000.0],["2010-03-31",17.4024,17.5727,17.1129,17.3854,11859800.0],["2010-04-01",17.4705,17.8366,17.2066,17.3513,11053300.0],["2010-04-05",17.462,17.8621,17.3428,17.8451,9977900.0],["2010-04-06",17.6919,17.8792,17.5556,17.7515,7554900.0],["2010-04-07",17.7089,17.7855,17.462,17.6152,6381400.0],["2010-04-08",17.445,17.6067,17.1725,17.5642,9318900.0],["2010-04-09",17.6408,17.8621,17.479,17.8536,7896100.0],["2010-04-12",17.8451,18.1431,17.76,17.9984,9372000.0],["2010-04-13",18.0154,18.0409,17.6748,17.8281,10497300.0],["2010-04-14",18.2538,19.2244,18.2282,19.1988,25509400.0],["2010-04-15",19.2159,19.4713,19.1648,19.2244,16252100.0],["2010-04-16",19.2159,19.2159,18.4155,18.8157,19562900.0],["2010-04-19",18.6114,18.6539,18.0495,18.407,17607800.0],["2010-04-20",18.6454,19.0541,18.5773,18.5943,15945200.0],["2010-04-21",18.8583,19.1392,18.1942,18.5262,13840800.0],["2010-04-22",18.2197,18.6454,17.8451,18.5688,13804100.0],["2010-04-23",18.5773,19.0796,18.5092,18.8838,17553000.0],["2010-04-26",18.986,19.1392,18.5433,18.5943,11023700.0],["2010-04-27",18.8157,19.1563,18.2112,18.2368,18908500.0],["2010-04-28",18.5433,18.7987,18.1005,18.39,10139900.0],["2010-04-29",18.3985,18.6199,18.2282,18.5773,8875100.0],["2010-04-30",18.5347,18.5603,17.5301,17.5897,15122000.0],["2010-05-03",17.7855,17.9217,17.5386,17.7004,9403800.0],["2010-05-04",17.462,17.4705,16.4148,16.7128,19914200.0],["2010-05-05",16.4744,17.0278,16.3467,16.534,17851100.0],["2010-05-06",16.5169,16.849,14.695,16.0572,21144100.0],["2010-05-07",15.921,16.3978,15.4357,16.0572,24431700.0],["2010-05-10",16.9597,17.8536,15.5889,16.9341,11487300.0],["2010-05-11",16.7043,17.1044,16.4829,16.6106,9371900.0],["2010-05-12",16.7383,17.0874,16.6617,16.9767,11963200.0],["2010-05-13",16.7894,17.1044,16.2786,16.4148,14003600.0],["2010-05-14",15.9806,15.9806,14.993,15.7422,31964900.0],["2010-05-17",15.7507,16.0317,15.2654,15.8188,14860400.0],["2010-05-18",15.9721,16.0231,15.2058,15.342,15574700.0],["2010-05-19",15.3335,15.9635,15.1036,15.7592,22764400.0],["2010-05-20",15.3505,15.5804,14.7971,15.1888,27444500.0],["2010-05-21",15.3676,16.7724,15.2824,16.4488,30403800.0],["2010-05-24",16.4829,16.4829,15.6826,15.7252,17770400.0],["2010-05-25",15.044,15.8699,14.8567,15.7933,21718600.0],["2010-05-26",16.0231,16.3807,15.6145,15.64,27477800.0],["2010-05-27",16.0827,16.3978,16.0146,16.3892,14978500.0],["2010-05-28",16.5595,16.5851,15.8273,16.1594,15715300.0],["2010-06-01",16.0572,16.568,15.8784,15.8784,14599600.0],["2010-06-02",16.0146,16.6361,15.7762,16.6191,14229200.0],["2010-06-03",16.6872,16.8234,16.253,16.6191,12357000.0],["2010-06-04",16.2275,16.6276,15.9465,16.0146,10017500.0],["2010-06-07",16.0913,16.1849,15.2995,15.3761,14082300.0],["2010-06-08",15.2739,15.2739,14.1756,14.6524,32493500.0],["2010-06-09",14.695,15.1888,14.431,14.5077,15679700.0],["2010-06-10",14.6439,14.9334,14.5758,14.8567,11311600.0],["2010-06-11",14.7205,15.2314,14.6013,15.2228,11744200.0],["2010-06-14",15.657,15.6826,14.8482,14.8908,21338700.0],["2010-06-15",15.1122,16.2019,15.1122,16.1253,20487200.0],["2010-06-16",16.0317,16.4403,15.7166,16.3892,18193400.0],["2010-06-17",16.517,16.5595,15.9806,16.253,13540100.0],["2010-06-18",16.1849,16.3722,16.1423,16.2104,11333100.0],["2010-06-21",16.5425,16.5595,15.657,15.7762,21611100.0],["2010-06-22",15.8529,16.0998,15.5719,15.64,22696400.0],["2010-06-23",15.623,15.9891,15.4187,15.7337,11936800.0],["2010-06-24",15.6911,15.8358,14.9078,15.044,18029600.0],["2010-06-25",15.0526,15.0526,14.5162,14.7886,19035600.0],["2010-06-28",14.7971,14.8993,14.4566,14.5843,13490100.0],["2010-06-29",14.3033,14.3544,13.7329,13.8606,18386500.0],["2010-06-30",13.8095,13.9202,13.3838,13.4179,16704400.0],["2010-07-01",13.4094,14.0224,13.3753,13.8776,23504900.0],["2010-07-02",13.8776,13.9628,13.4519,13.6733,10102700.0],["2010-07-06",14.0224,14.1671,13.3072,13.486,15366700.0],["2010-07-07",13.4434,14.1245,13.4094,14.1075,15757300.0],["2010-07-08",14.2012,14.2523,13.7584,14.0224,20612100.0],["2010-07-09",13.7499,14.2267,13.7244,14.1501,12000100.0],["2010-07-12",14.2948,14.729,14.1331,14.6439,17660100.0],["2010-07-13",14.8142,14.8908,14.5588,14.7716,14883000.0],["2010-07-14",15.1973,15.2399,14.6609,14.8738,16816400.0],["2010-07-15",14.8823,14.8908,14.5077,14.7716,11762500.0],["2010-07-16",14.729,14.729,14.1246,14.1586,13870800.0],["2010-07-19",14.2693,14.6098,14.2012,14.5162,9719400.0],["2010-07-20",14.1756,14.3459,13.8606,14.2948,14050100.0],["2010-07-21",14.1331,14.3204,13.8095,13.8862,19154500.0],["2010-07-22",13.9798,14.3033,13.9202,14.1671,14306700.0],["2010-07-23",14.0649,14.1331,13.7074,14.0224,20976100.0],["2010-07-26",14.0905,14.0905,13.784,13.8862,13505000.0],["2010-07-27",13.8947,13.9458,13.4519,13.5711,19316900.0],["2010-07-28",13.5456,13.6307,13.0518,13.0859,22945700.0],["2010-07-29",13.1029,13.1369,12.5069,12.6602,32718900.0],["2010-07-30",12.4814,12.839,12.26,12.7027,31269800.0],["2010-08-02",12.9581,13.1029,12.6687,13.0092,11731500.0],["2010-08-03",12.9156,12.9411,12.6687,12.7453,9971800.0],["2010-08-04",12.7623,13.0263,12.5835,12.9922,14797100.0],["2010-08-05",13.1625,13.2987,12.8645,12.89,14108100.0],["2010-08-06",12.7283,13.0433,12.7027,12.9411,10610400.0],["2010-08-09",13.0177,13.2136,12.8389,13.1114,7625300.0],["2010-08-10",12.8815,12.8985,12.4814,12.6176,15465900.0],["2010-08-11",12.3451,12.4473,12.1408,12.3877,17170600.0],["2010-08-12",12.0046,12.5154,11.8088,12.4814,18988400.0],["2010-08-13",12.4814,12.7283,12.3451,12.3537,12868900.0],["2010-08-16",12.2941,12.6942,12.2345,12.4984,10801000.0],["2010-08-17",12.6857,12.856,12.5069,12.558,9831100.0],["2010-08-18",12.558,12.8389,12.4984,12.7623,10815000.0],["2010-08-19",12.7027,12.8219,12.4728,12.6942,17480900.0],["2010-08-20",14.2012,14.2437,13.6818,13.7584,41251000.0],["2010-08-23",13.9543,13.9968,13.3242,13.3838,19450700.0],["2010-08-24",13.2646,13.8776,13.1454,13.8095,27848800.0],["2010-08-25",13.8776,14.1245,13.5286,14.0735,21624100.0],["2010-08-26",14.1927,14.1927,13.6052,13.6222,22707300.0],["2010-08-27",13.7925,14.2267,13.3668,14.1075,19154000.0],["2010-08-30",14.1586,14.2523,13.9713,14.0224,13566500.0],["2010-08-31",13.9458,14.0905,13.4009,13.5456,16233300.0],["2010-09-01",13.7414,14.099,13.6903,13.8266,14933500.0],["2010-09-02",13.8691,14.3119,13.7755,14.3119,11961300.0],["2010-09-03",14.5247,14.678,14.1756,14.4736,11345100.0],["2010-09-07",14.431,14.7205,14.3714,14.5843,16561900.0],["2010-09-08",14.5417,14.8482,14.414,14.8057,16721900.0],["2010-09-09",14.8738,14.9759,14.6098,14.8142,14321300.0],["2010-09-10",14.8653,14.9334,14.3374,14.4906,18177600.0],["2010-09-13",14.6439,15.0185,14.6013,14.8738,14491200.0],["2010-09-14",14.7886,14.9419,14.397,14.8482,16551300.0],["2010-09-15",14.7546,14.8057,14.4736,14.7461,11485000.0],["2010-09-16",14.6694,14.8993,14.5673,14.7461,9940800.0],["2010-09-17",15.0526,15.3165,15.0185,15.2484,18898800.0],["2010-09-20",15.308,15.325,14.9078,15.0526,13378400.0],["2010-09-21",15.1122,15.1122,14.8993,14.9334,10860000.0],["2010-09-22",14.8823,14.9248,14.4481,14.6609,19249100.0],["2010-09-23",14.5673,15.1377,14.3459,14.7716,12223200.0],["2010-09-24",15.0696,15.4612,15.0441,15.0866,17589100.0],["2010-09-27",15.0951,15.1292,14.8057,14.8397,13120800.0],["2010-09-28",14.8482,15.1292,14.6098,14.8993,17066000.0],["2010-09-29",14.8823,15.1803,14.7886,15.0696,12845900.0],["2010-09-30",15.2058,15.4016,14.7716,14.9078,17327000.0],["2010-10-01",15.0866,15.3165,14.8653,14.8993,15859200.0],["2010-10-04",14.7546,14.8482,14.3629,14.6694,12848800.0],["2010-10-05",14.5673,14.6013,14.0479,14.3885,34345200.0],["2010-10-06",14.2863,14.4481,13.8606,13.9798,18062000.0],["2010-10-07",13.9713,14.2523,13.8436,14.116,10670900.0],["2010-10-08",14.2012,14.397,13.9798,14.2778,16749600.0],["2010-10-11",14.3374,14.4566,14.2097,14.2267,7833900.0],["2010-10-12",14.1416,14.5247,13.9968,14.4566,15385700.0],["2010-10-13",14.5673,14.8482,14.2608,14.7375,15116100.0],["2010-10-14",14.8738,14.8738,14.4736,14.6013,12240800.0],["2010-10-15",14.7205,14.8057,14.431,14.5673,15113100.0],["2010-10-18",14.5077,14.5588,14.2523,14.3885,10392900.0],["2010-10-19",14.2182,14.4906,14.0564,14.2267,11144400.0],["2010-10-20",14.2608,14.7205,14.2352,14.5162,15274300.0],["2010-10-21",14.5417,14.678,14.3629,14.678,11848600.0],["2010-10-22",14.6184,15.1036,14.6184,15.0696,9180700.0],["2010-10-25",15.1462,15.308,14.8057,14.9589,14383200.0],["2010-10-26",14.8823,15.1207,14.712,14.9078,7459600.0],["2010-10-27",15.0611,16.0231,15.0015,15.921,28890000.0],["2010-10-28",15.9806,16.4318,15.8784,16.3467,19631800.0],["2010-10-29",16.4403,16.534,16.1508,16.4148,15393300.0],["2010-11-01",16.551,16.8064,16.2956,16.6106,13795400.0],["2010-11-02",16.8916,17.1044,16.6702,16.7128,16306800.0],["2010-11-03",16.6957,16.849,16.568,16.7639,9955000.0],["2010-11-04",17.0022,17.6238,16.8916,17.4705,15141400.0],["2010-11-05",17.6408,17.8366,17.3428,17.7089,12416900.0],["2010-11-08",17.5812,17.8792,17.5812,17.6834,6746300.0],["2010-11-09",17.6834,17.7004,17.3087,17.4109,10416900.0],["2010-11-10",17.4705,17.496,16.9937,17.2491,10722400.0],["2010-11-11",16.7383,17.1129,16.1168,17.0448,15637900.0],["2010-11-12",16.9937,17.3428,16.5765,16.883,13654000.0],["2010-11-15",17.0193,17.1044,16.3637,16.5425,13881100.0],["2010-11-16",16.4744,16.551,16.0317,16.1253,13646400.0],["2010-11-17",16.1594,16.4659,15.9125,15.955,13169400.0],["2010-11-18",16.219,16.4403,16.0572,16.1253,18388500.0],["2010-11-19",16.5084,17.3939,16.3892,17.1044,33653300.0],["2010-11-22",17.0703,17.2406,16.8745,17.0278,11145000.0],["2010-11-23",16.8405,17.1214,16.7553,16.8575,10386500.0],["2010-11-24",16.9426,17.0704,16.7724,16.866,10137100.0],["2010-11-26",16.8064,16.866,16.6702,16.6702,3599600.0],["2010-11-29",16.6361,16.8234,16.2275,16.5169,11138300.0],["2010-11-30",16.4063,16.7042,16.2786,16.4148,9085400.0],["2010-12-01",16.7213,17.1981,16.6957,17.1981,15870800.0],["2010-12-02",17.1385,17.445,16.9767,17.4194,18772200.0],["2010-12-03",17.0193,17.496,16.9426,17.4024,13003100.0],["2010-12-06",17.3513,17.4535,17.1129,17.2321,6898300.0],["2010-12-07",17.479,17.5812,17.164,17.1895,7705200.0],["2010-12-08",17.1725,17.3087,16.9256,17.1129,9492700.0],["2010-12-09",17.2662,17.2662,16.7979,16.8149,8165600.0],["2010-12-10",16.6872,16.8745,16.5084,16.6532,11118800.0],["2010-12-13",16.7298,16.8745,16.2701,16.3041,12848900.0],["2010-12-14",16.3382,16.6191,16.1253,16.2871,8130300.0],["2010-12-15",16.236,16.4318,15.8358,15.8529,11469500.0],["2010-12-16",15.938,16.0317,15.7677,15.8103,7891600.0],["2010-12-17",15.9806,16.2786,15.8869,16.0572,20617600.0],["2010-12-20",15.9635,16.3552,15.7252,16.219,15355700.0],["2010-12-21",16.253,16.3211,16.1764,16.236,7910000.0],["2010-12-22",16.236,16.2615,15.8699,16.0742,8287200.0],["2010-12-23",16.0742,16.219,15.9806,16.1168,5530500.0],["2010-12-27",16.0146,16.0657,15.7592,15.938,6343600.0],["2010-12-28",15.921,15.9635,15.64,15.7933,6148500.0],["2010-12-29",15.8018,15.8358,15.6741,15.6996,4007100.0],["2010-12-30",15.6741,15.6996,15.4868,15.64,5560100.0],["2010-12-31",15.6315,15.7933,15.4953,15.7933,5687500.0],["2011-01-03",15.955,16.0913,15.6571,15.7848,13439100.0],["2011-01-04",15.8018,15.9465,15.2824,15.4272,29101600.0],["2011-01-05",15.2909,15.8018,15.1377,15.8018,15256400.0],["2011-01-06",15.938,16.7383,15.7933,16.6532,17352100.0],["2011-01-07",16.9001,17.3173,16.568,17.0618,23809100.0],["2011-01-10",16.9937,17.4109,16.8234,17.2662,15554000.0],["2011-01-11",17.4109,17.5897,17.2406,17.479,11327200.0],["2011-01-12",17.6408,17.8707,17.3513,17.8707,12935100.0],["2011-01-13",17.8877,18.3049,17.6834,18.2453,15789000.0],["2011-01-14",18.2878,18.6284,18.1261,18.6199,12481200.0],["2011-01-18",18.3474,18.7391,18.3389,18.6369,10643600.0],["2011-01-19",18.3559,18.3815,17.9303,18.075,13418100.0],["2011-01-20",17.6834,17.7685,17.0789,17.3939,18861100.0],["2011-01-21",17.6578,17.7089,17.0107,17.0959,11909000.0],["2011-01-24",17.1385,17.4024,16.9512,17.0022,12730300.0],["2011-01-25",16.9852,17.0108,16.6617,16.849,12220900.0],["2011-01-26",16.9937,17.1214,16.7213,17.0363,7319300.0],["2011-01-27",17.2066,17.445,17.0618,17.2577,10328500.0],["2011-01-28",17.2406,17.2917,16.253,16.3126,17027600.0],["2011-01-31",16.3382,16.4488,16.0231,16.1849,14053200.0],["2011-02-01",16.4233,16.832,16.2871,16.6617,12508400.0],["2011-02-02",16.4318,16.7213,16.3552,16.6021,9701800.0],["2011-02-03",16.5255,16.7809,16.4659,16.5851,12334400.0],["2011-02-04",16.6872,17.0618,16.6532,16.8149,18173500.0],["2011-02-07",16.8745,17.2321,16.7724,17.1044,14145000.0],["2011-02-08",17.0959,17.3854,16.9001,17.2321,11278500.0],["2011-02-09",17.1896,17.2917,16.849,16.9171,10596500.0],["2011-02-10",16.8064,16.8234,16.5765,16.7468,10685300.0],["2011-02-11",16.7043,16.9171,16.6106,16.8149,7588300.0],["2011-02-14",16.8405,17.181,16.6787,16.832,10210100.0],["2011-02-15",16.7809,16.832,15.8614,15.9891,32296000.0],["2011-02-16",16.1594,16.1594,15.9125,16.0317,14223500.0],["2011-02-17",15.9635,16.4659,15.8784,16.1934,12785600.0],["2011-02-18",16.2275,16.2786,15.9635,16.0827,9349100.0],["2011-02-22",15.6741,15.8954,15.4527,15.5208,13068200.0],["2011-02-23",15.4953,15.5038,15.2314,15.2995,14076900.0],["2011-02-24",15.3591,15.4612,14.9845,15.3335,13616300.0],["2011-02-25",15.606,16.1168,15.5804,16.1083,15570300.0],["2011-02-28",16.0998,16.0998,15.4527,15.5634,17745000.0],["2011-03-01",15.6485,15.7762,15.342,15.342,12317000.0],["2011-03-02",15.325,15.5464,15.2399,15.3165,10262500.0],["2011-03-03",15.4527,15.6826,15.1377,15.5123,21865400.0],["2011-03-04",14.2523,14.4736,13.6137,13.7329,60904000.0],["2011-03-07",13.8095,13.8521,13.3242,13.4605,23720500.0],["2011-03-08",13.4945,13.818,13.4605,13.784,19888900.0],["2011-03-09",13.7074,13.9372,13.5456,13.7584,17607700.0],["2011-03-10",13.5201,13.784,13.3753,13.486,18812000.0],["2011-03-11",13.3838,13.4945,13.1029,13.3413,20049100.0],["2011-03-14",13.205,13.3838,13.0603,13.3072,15802600.0],["2011-03-15",12.9071,13.4264,12.7112,13.2732,23059000.0],["2011-03-16",13.1284,13.503,13.0688,13.0773,17920800.0],["2011-03-17",13.2646,13.3242,13.0518,13.1284,13971100.0],["2011-03-18",13.2391,13.4094,13.1369,13.2987,15112900.0],["2011-03-21",13.4945,13.4945,13.1284,13.205,17792000.0],["2011-03-22",13.1965,13.4605,12.9156,13.3072,15489900.0],["2011-03-23",13.2902,13.7074,13.1965,13.5882,13243300.0],["2011-03-24",13.7074,14.0479,13.6563,13.8862,12823900.0],["2011-03-25",13.767,13.9287,13.5882,13.6818,14107300.0],["2011-03-28",13.6903,13.8095,13.4519,13.7499,15104600.0],["2011-03-29",13.9287,13.9458,13.6137,13.7244,9171000.0],["2011-03-30",13.8606,13.9202,13.5541,13.5967,14098500.0],["2011-03-31",13.6052,13.6222,13.2221,13.2391,15941600.0],["2011-04-01",13.3072,13.6137,13.2732,13.5626,22363200.0],["2011-04-04",13.5711,13.6478,13.1965,13.2221,12525300.0],["2011-04-05",13.3924,13.6052,13.3668,13.4945,12125100.0],["2011-04-06",13.5626,13.6648,13.2646,13.5626,16038800.0],["2011-04-07",13.5882,14.0309,13.5797,13.7584,27208800.0],["2011-04-08",14.0735,14.2012,13.7755,13.9543,20364000.0],["2011-04-11",13.9202,13.9713,13.4349,13.6648,24258500.0],["2011-04-12",13.486,13.5797,13.4349,13.4945,14991400.0],["2011-04-13",13.5797,13.6478,13.2646,13.3242,13939800.0],["2011-04-14",13.2646,13.3668,13.0944,13.3328,16878700.0],["2011-04-15",13.3327,13.6648,13.2391,13.5967,16485200.0],["2011-04-18",13.3072,13.3072,12.8049,12.9752,16867200.0],["2011-04-19",12.9326,13.1199,12.7027,13.0944,13297700.0],["2011-04-20",13.3328,13.5882,13.2476,13.5541,12935000.0],["2011-04-21",13.6222,13.6648,13.3072,13.3668,8257000.0],["2011-04-25",13.3753,13.5201,13.3498,13.4775,7652900.0],["2011-04-26",13.5115,13.5371,13.3668,13.4605,8500000.0],["2011-04-27",13.4009,13.4264,13.1795,13.4009,9275100.0],["2011-04-28",13.3838,13.5626,13.3072,13.4775,12500000.0],["2011-04-29",13.2391,13.3242,13.1114,13.1369,19738800.0],["2011-05-02",13.1625,13.188,12.9837,13.0177,8548500.0],["2011-05-03",13.0007,13.0348,12.6431,12.7708,15800000.0],["2011-05-04",12.7623,12.9156,12.6687,12.7708,10229400.0],["2011-05-05",12.7198,12.7198,12.2941,12.4047,22500000.0],["2011-05-06",12.4899,12.6602,12.3026,12.4984,11345300.0],["2011-05-09",12.541,12.6602,12.3366,12.6006,10506200.0],["2011-05-10",12.7368,12.9156,12.6516,12.8134,12313100.0],["2011-05-11",12.8475,12.89,12.4899,12.6261,10895200.0],["2011-05-12",12.5069,12.7879,12.5069,12.7198,8900000.0],["2011-05-13",12.6942,12.7794,12.3707,12.4303,10614900.0],["2011-05-16",12.3537,12.3792,11.9876,12.0812,15920800.0],["2011-05-17",12.0472,12.2174,11.928,12.1749,10433900.0],["2011-05-18",12.1834,12.4218,12.1749,12.3792,5984400.0],["2011-05-19",12.3877,12.4303,12.2174,12.2855,3862300.0],["2011-05-20",12.243,12.3451,12.0472,12.2089,8413300.0],["2011-05-23",12.0301,12.3707,12.0131,12.2089,10691500.0],["2011-05-24",12.277,12.3622,12.0727,12.0982,7447900.0],["2011-05-25",12.0982,12.2089,12.0046,12.0727,6240200.0],["2011-05-26",12.1238,12.4643,11.979,12.3962,16436500.0],["2011-05-27",13.7584,13.9287,13.5882,13.767,64353600.0],["2011-05-31",13.8266,13.9287,13.5541,13.8266,18464400.0],["2011-06-01",13.8266,13.8521,13.3668,13.3838,16249700.0],["2011-06-02",13.4094,13.5201,13.3242,13.3924,11144600.0],["2011-06-03",13.1965,13.3838,12.8815,12.8985,16282700.0],["2011-06-06",12.8815,13.0092,12.7198,12.7368,7042100.0],["2011-06-07",12.7794,12.9496,12.7538,12.7708,11331100.0],["2011-06-08",12.7112,12.7879,12.4728,12.5239,11889800.0],["2011-06-09",12.5324,12.7283,12.3962,12.6176,8119500.0],["2011-06-10",12.541,12.6006,12.2004,12.26,13859400.0],["2011-06-13",12.26,12.2941,11.9535,12.0131,11427900.0],["2011-06-14",12.1578,12.4984,12.0897,12.1068,13835500.0],["2011-06-15",11.9876,12.2685,11.928,11.962,11125900.0],["2011-06-16",11.962,12.0301,11.63,11.7407,9553200.0],["2011-06-17",11.8343,11.8343,11.2128,11.2469,29748600.0],["2011-06-20",11.366,11.6215,11.3064,11.4086,14135400.0],["2011-06-21",11.4682,11.9535,11.4001,11.8939,15344000.0],["2011-06-22",11.8854,12.0131,11.7492,11.8258,8285400.0],["2011-06-23",11.664,12.3196,11.63,12.3111,17398300.0],["2011-06-24",12.2855,12.3792,11.945,11.9705,19840400.0],["2011-06-27",11.9365,12.1493,11.8343,12.0386,7392800.0],["2011-06-28",12.0727,12.1919,11.979,12.0472,7683400.0],["2011-06-29",12.1238,12.3281,12.1153,12.2004,13076800.0],["2011-06-30",12.26,12.6346,12.2345,12.575,9460300.0],["2011-07-01",12.592,12.9411,12.5154,12.8645,9706200.0],["2011-07-05",13.0263,13.0603,12.8134,12.9326,10963200.0],["2011-07-06",12.8985,12.9837,12.7538,12.8389,6590100.0],["2011-07-07",12.9496,13.2902,12.8815,13.1029,10344600.0],["2011-07-08",12.9496,13.154,12.8815,13.1199,8560500.0],["2011-07-11",12.8985,12.9752,12.6006,12.6516,8785400.0],["2011-07-12",12.6091,12.6687,12.3537,12.6091,9036900.0],["2011-07-13",12.6431,12.7964,12.4303,12.5324,9301200.0],["2011-07-14",12.558,12.8219,12.3792,12.4984,12455200.0],["2011-07-15",12.5665,12.7112,12.3792,12.6602,9404000.0],["2011-07-18",12.592,12.8304,12.26,12.4558,10637300.0],["2011-07-19",12.5835,12.9667,12.5239,12.9241,8934000.0],["2011-07-20",12.9496,13.0518,12.7198,12.8389,6013500.0],["2011-07-21",12.8219,13.0007,12.4984,12.8985,9925700.0],["2011-07-22",12.9241,13.2306,12.9241,13.0518,8288600.0],["2011-07-25",12.9326,13.1114,12.8475,13.0177,6083900.0],["2011-07-26",13.1114,13.5626,13.0688,13.2136,11230800.0],["2011-07-27",13.0944,13.0944,12.7794,12.8049,8270000.0],["2011-07-28",12.8049,12.9156,12.6091,12.7538,8530700.0],["2011-07-29",12.6006,12.7879,12.4984,12.6176,8538300.0],["2011-08-01",12.7794,12.8815,12.4643,12.6516,7809300.0],["2011-08-02",12.5495,12.7538,12.1408,12.1493,8812600.0],["2011-08-03",12.1493,12.2089,11.7321,12.1323,14065800.0],["2011-08-04",11.9109,11.9876,11.4512,11.4597,14069300.0],["2011-08-05",11.5874,11.6896,10.4976,11.0851,27488100.0],["2011-08-08",10.4976,10.9233,10.0209,10.1826,26487500.0],["2011-08-09",10.3869,10.4721,9.5611,10.1996,26655800.0],["2011-08-10",10.0038,10.4636,9.7144,10.1656,22142000.0],["2011-08-11",10.2422,10.8893,10.1911,10.753,16174400.0],["2011-08-12",10.8893,10.9403,10.5487,10.7105,7321100.0],["2011-08-15",10.7871,11.0851,10.753,11.0681,7294700.0],["2011-08-16",10.9489,11.2554,10.8467,11.017,11135300.0],["2011-08-17",11.0766,11.2128,10.753,10.9404,12322000.0],["2011-08-18",10.6083,10.6679,10.1315,10.1911,15725100.0],["2011-08-19",10.9574,11.4852,10.6935,10.7956,30481100.0],["2011-08-22",11.0681,11.1532,10.5998,10.6934,13719500.0],["2011-08-23",10.7786,11.1191,10.719,11.1106,13322100.0],["2011-08-24",11.0595,11.1447,10.8041,11.1277,9998600.0],["2011-08-25",11.1447,11.2809,10.6934,10.753,13971900.0],["2011-08-26",10.6764,11.0595,10.5572,10.9744,9099400.0],["2011-08-29",11.1362,11.2213,11.017,11.2043,12462500.0],["2011-08-30",11.1362,11.332,11.0851,11.2554,9209400.0],["2011-08-31",11.3064,11.5534,11.1021,11.1958,11133200.0],["2011-09-01",11.2554,11.349,11.0851,11.0851,6722300.0],["2011-09-02",10.8552,11.017,10.6934,10.9744,8173100.0],["2011-09-06",10.4891,10.9403,10.4721,10.9233,7914000.0],["2011-09-07",11.1106,11.5363,11.0936,11.4938,8481600.0],["2011-09-08",11.4597,11.8088,11.3235,11.4342,9097500.0],["2011-09-09",11.2979,12.0301,11.2979,11.6555,18818400.0],["2011-09-12",11.4938,12.26,11.3235,12.2515,16467900.0],["2011-09-13",12.2941,12.4473,12.1664,12.4133,12883700.0],["2011-09-14",12.4729,12.7794,12.3196,12.6006,14199600.0],["2011-09-15",12.7283,13.1369,12.6772,12.9411,19788800.0],["2011-09-16",12.8389,13.0859,12.7538,12.9156,11739900.0],["2011-09-19",12.6942,13.0773,12.5495,12.9752,10912700.0],["2011-09-20",12.9156,13.1029,12.7708,12.7879,11864100.0],["2011-09-21",12.8134,13.0092,12.6431,12.6516,10940600.0],["2011-09-22",12.1834,12.5154,12.1153,12.4047,17787800.0],["2011-09-23",12.2174,13.0944,12.1068,13.0263,15147600.0],["2011-09-26",13.1199,13.1965,12.6516,13.0688,10702500.0],["2011-09-27",13.154,13.3328,12.8815,12.9667,13284600.0],["2011-09-28",13.0348,13.0773,12.6516,12.6772,12525900.0],["2011-09-29",12.9071,13.0263,12.3962,12.7368,10857400.0],["2011-09-30",12.5495,12.6602,12.3451,12.3622,14144100.0],["2011-10-03",12.2515,12.4133,11.9961,12.0472,12397900.0],["2011-10-04",11.9024,12.4729,11.6811,12.3877,17981700.0],["2011-10-05",12.3792,12.7964,12.0642,12.7708,11467800.0],["2011-10-06",12.7794,13.2391,12.7368,13.1369,13283600.0],["2011-10-07",13.1795,13.2732,12.9071,13.0688,8948500.0],["2011-10-10",13.2817,13.5456,13.171,13.3413,7743700.0],["2011-10-11",13.2817,13.3413,12.8645,13.0348,12966900.0],["2011-10-12",13.154,13.154,12.7198,12.8645,19165700.0],["2011-10-13",12.7879,12.9496,12.7198,12.8815,16933100.0],["2011-10-14",13.0603,13.0603,12.5154,12.7538,16351200.0],["2011-10-17",12.6772,12.6772,11.9876,12.1749,19387600.0],["2011-10-18",12.1834,12.4473,12.0131,12.3962,17788000.0],["2011-10-19",12.3792,12.4558,11.5448,11.664,25561200.0],["2011-10-20",11.0595,11.6044,11.0595,11.3405,30417300.0],["2011-10-21",11.5278,11.7236,11.0766,11.1873,24073100.0],["2011-10-24",11.2383,11.7662,11.2383,11.7492,22294800.0],["2011-10-25",11.6896,11.8769,11.3916,11.4086,11992400.0],["2011-10-26",11.6129,11.7407,11.2724,11.63,11398000.0],["2011-10-27",11.979,12.1068,11.5193,11.979,17821600.0],["2011-10-28",11.945,12.1663,11.8088,11.9961,11434300.0],["2011-10-31",11.8258,12.0472,11.7917,11.9109,9183400.0],["2011-11-01",11.5534,11.6385,11.332,11.5108,15092900.0],["2011-11-02",11.6555,11.8088,11.4938,11.5789,8687300.0],["2011-11-03",11.6811,11.8428,11.2894,11.8343,11790300.0],["2011-11-04",11.7151,12.1749,11.664,12.1238,11724900.0],["2011-11-07",12.1238,12.2685,11.928,12.2515,11138300.0],["2011-11-08",12.3877,12.5069,12.1068,12.4473,14345400.0],["2011-11-09",12.1153,12.3111,11.962,12.0131,11897600.0],["2011-11-10",12.1919,12.4218,11.9365,12.3281,13609800.0],["2011-11-11",12.4218,12.7964,12.3707,12.7027,11439000.0],["2011-11-14",12.6516,12.8049,12.3537,12.6346,9279700.0],["2011-11-15",12.592,12.9156,12.4899,12.8389,12147200.0],["2011-11-16",12.7368,12.856,12.4558,12.4984,12261900.0],["2011-11-17",12.0301,12.1749,11.5619,11.7151,26839400.0],["2011-11-18",12.3451,12.6857,12.2174,12.4729,31036600.0],["2011-11-21",12.26,12.4473,12.0301,12.243,15624300.0],["2011-11-22",12.2004,12.2004,11.8258,11.928,14338400.0],["2011-11-23",11.8173,11.8343,11.2724,11.4001,12476200.0],["2011-11-25",11.3065,11.5193,11.1787,11.1873,4485000.0],["2011-11-28",11.5874,11.647,11.2639,11.3916,9526400.0],["2011-11-29",11.5108,11.5108,11.1787,11.2383,8373500.0],["2011-11-30",11.5363,12.0557,11.3916,12.0216,13690400.0],["2011-12-01",12.0812,12.0897,11.6725,11.8003,8822900.0],["2011-12-02",12.2855,12.3196,11.7151,11.7407,13589600.0],["2011-12-05",11.945,12.0216,11.6981,11.7321,10821100.0],["2011-12-06",11.7832,12.0982,11.6981,12.0046,12373200.0],["2011-12-07",12.2089,12.5154,12.0557,12.4133,14271200.0],["2011-12-08",12.2174,12.3877,12.0216,12.0472,8549000.0],["2011-12-09",12.0557,12.243,11.8513,12.1663,6789200.0],["2011-12-12",12.0301,12.0557,11.8343,12.0131,7189400.0],["2011-12-13",12.1408,12.26,11.647,11.7236,10199200.0],["2011-12-14",11.7236,11.8428,11.4256,11.4852,8174200.0],["2011-12-15",11.7492,11.7832,11.2809,11.3405,8412700.0],["2011-12-16",11.366,11.6215,11.349,11.5108,8139000.0],["2011-12-19",11.5789,11.6215,11.2298,11.2554,6930200.0],["2011-12-20",11.4342,11.8598,11.4001,11.8343,12353800.0],["2011-12-21",11.8258,11.9024,11.5448,11.7407,8376400.0],["2011-12-22",11.7492,12.243,11.7492,12.1834,9550400.0],["2011-12-23",12.1664,12.226,11.979,12.0386,4533600.0],["2011-12-27",12.0472,12.0472,11.8343,11.8428,6447000.0],["2011-12-28",11.8854,11.8854,11.647,11.6896,5293800.0],["2011-12-29",11.6896,11.8173,11.664,11.7066,3107400.0],["2011-12-30",11.664,11.8173,11.664,11.7917,3182200.0],["2012-01-03",12.0301,12.1749,11.7917,11.9109,7046500.0],["2012-01-04",11.8769,12.1068,11.7492,12.0812,7096000.0],["2012-01-05",12.3196,13.0263,12.3111,12.9667,26999700.0],["2012-01-06",13.0092,13.4349,12.9752,13.3838,23177700.0],["2012-01-09",13.5201,13.6478,13.1369,13.4945,17819500.0],["2012-01-10",13.6307,13.6733,13.2221,13.2987,15531400.0],["2012-01-11",13.1114,13.1625,12.6261,13.0007,23508600.0],["2012-01-12",12.9581,13.0688,12.7879,12.9667,9840400.0],["2012-01-13",12.856,12.856,12.5069,12.5835,13651800.0],["2012-01-17",12.7623,12.8134,12.2515,12.3111,16915100.0],["2012-01-18",12.3877,12.9837,12.2345,12.873,18900600.0],["2012-01-19",12.9667,13.3072,12.9496,13.1625,12596900.0],["2012-01-20",13.1369,13.2817,12.9752,13.2221,11168500.0],["2012-01-23",13.2136,13.6222,13.0603,13.5967,20122700.0],["2012-01-24",13.4009,13.7159,13.3157,13.4094,18571900.0],["2012-01-25",13.4349,13.7244,13.1965,13.6393,12864000.0],["2012-01-26",13.7755,13.7925,13.3328,13.4179,11323200.0],["2012-01-27",13.0007,13.8691,12.9667,13.4434,23460400.0],["2012-01-30",13.3242,13.486,13.0688,13.4009,9780000.0],["2012-01-31",13.4945,13.5711,13.171,13.2306,8794000.0],["2012-02-01",13.4264,13.6648,13.3668,13.5711,14221400.0],["2012-02-02",13.6222,14.099,13.4179,14.0564,13306100.0],["2012-02-03",14.2523,14.3544,14.1331,14.1671,11676700.0],["2012-02-06",14.0905,14.099,13.801,13.9117,8077000.0],["2012-02-07",13.9458,13.9798,13.6818,13.8606,9217300.0],["2012-02-08",13.8862,14.2437,13.8351,13.9883,8984300.0],["2012-02-09",14.0139,14.1671,13.8266,13.9883,5808900.0],["2012-02-10",13.7925,13.8606,13.6393,13.6648,6191200.0],["2012-02-13",13.6648,13.767,13.3328,13.5711,8576600.0],["2012-02-14",13.5115,13.6478,13.4094,13.6222,6805100.0],["2012-02-15",13.6648,13.801,13.503,13.7414,8024100.0],["2012-02-16",13.818,14.2863,13.801,14.2437,9003200.0],["2012-02-17",14.2352,14.2863,13.9032,13.9372,9627200.0],["2012-02-21",13.9543,14.0735,13.6137,13.6222,12798200.0],["2012-02-22",13.6222,13.9202,13.5456,13.6222,15893100.0],["2012-02-23",13.5967,13.6903,13.3328,13.6733,16040700.0],["2012-02-24",13.8862,13.8862,13.0688,13.1625,26893100.0],["2012-02-27",13.0688,13.2391,12.9581,13.0518,13641600.0],["2012-02-28",13.0773,13.1284,12.839,12.9922,14522400.0],["2012-02-29",13.0007,13.0092,12.6772,12.7708,14473100.0],["2012-03-01",12.7879,12.9837,12.7027,12.856,10879000.0],["2012-03-02",12.8049,12.9837,12.7368,12.8304,12991700.0],["2012-03-05",12.7708,12.8049,12.3962,12.592,15286000.0],["2012-03-06",12.3962,12.592,12.3196,12.4473,10650800.0],["2012-03-07",12.5069,12.7538,12.4473,12.6091,8150200.0],["2012-03-08",12.6687,12.8049,12.6006,12.7368,13081700.0],["2012-03-09",12.7198,12.8645,12.5835,12.6602,11425900.0],["2012-03-12",12.6602,12.9496,12.5835,12.8049,11592000.0],["2012-03-13",12.9581,13.1795,12.856,13.1795,10555300.0],["2012-03-14",13.2987,13.3924,12.89,13.0859,12974600.0],["2012-03-15",13.0859,13.3668,13.0433,13.3072,9896700.0],["2012-03-16",13.2817,13.3923,13.0773,13.0944,8215200.0],["2012-03-19",13.0348,13.2561,13.0007,13.1454,5464500.0],["2012-03-20",13.0603,13.4775,13.0348,13.4179,11192000.0],["2012-03-21",13.4009,13.4945,13.2476,13.4009,5764700.0],["2012-03-22",13.2987,13.5967,13.2391,13.4349,10655200.0],["2012-03-23",13.4094,13.5115,13.2561,13.486,8087600.0],["2012-03-26",13.5371,13.6222,13.4094,13.5115,8052900.0],["2012-03-27",13.4945,13.5541,13.2987,13.4094,6886900.0],["2012-03-28",13.4179,13.5456,13.2561,13.2987,7943500.0],["2012-03-29",13.2221,13.4519,13.0518,13.4009,8021100.0],["2012-03-30",13.4349,13.4519,13.188,13.3924,7010300.0],["2012-04-02",13.3242,13.5286,13.1455,13.5201,8221100.0],["2012-04-03",13.4349,13.5201,13.2391,13.3242,11192800.0],["2012-04-04",13.1965,13.2646,12.89,13.0177,9248000.0],["2012-04-05",12.9326,13.0518,12.856,12.89,5133100.0],["2012-04-09",12.7198,12.7708,12.5835,12.7198,11006400.0],["2012-04-10",12.7198,12.7623,12.3792,12.558,15641900.0],["2012-04-11",12.6261,12.89,12.6261,12.8304,10005000.0],["2012-04-12",12.8049,13.1454,12.7964,13.0348,4815900.0],["2012-04-13",12.9411,13.0263,12.7708,12.873,5189400.0],["2012-04-16",12.9156,13.1199,12.7964,12.9837,6708900.0],["2012-04-17",13.0263,13.171,13.0092,13.1199,6641100.0],["2012-04-18",13.0263,13.3413,12.873,13.2817,8418700.0],["2012-04-19",13.2646,13.5371,13.0603,13.1454,8235900.0],["2012-04-20",13.1284,13.205,12.9241,12.9411,8484400.0],["2012-04-23",12.8645,12.9156,12.5835,12.8645,11558500.0],["2012-04-24",12.8985,12.9411,12.5069,12.5324,7563600.0],["2012-04-25",12.7794,12.8134,12.5495,12.7368,13347900.0],["2012-04-26",12.7623,13.0859,12.7112,13.0688,13143600.0],["2012-04-27",12.8304,12.8985,12.4729,12.6772,13392000.0],["2012-04-30",12.6602,12.8219,12.541,12.7794,8718400.0],["2012-05-01",12.7794,12.9922,12.7027,12.7623,9856500.0],["2012-05-02",12.6687,12.7538,12.541,12.6176,7768200.0],["2012-05-03",12.6091,12.7198,12.0642,12.1578,13178000.0],["2012-05-04",12.1068,12.2089,11.7492,11.9365,10295800.0],["2012-05-07",11.8513,12.0472,11.8173,11.8939,11615800.0],["2012-05-08",11.8513,11.8684,11.5533,11.8343,14489500.0],["2012-05-09",11.4171,11.7407,11.2979,11.63,15593200.0],["2012-05-10",11.6811,11.7321,11.4086,11.5448,9122100.0],["2012-05-11",11.5193,11.9194,11.5108,11.7577,9608000.0],["2012-05-14",11.6385,11.7577,11.4852,11.5193,8736900.0],["2012-05-15",11.5363,11.6896,11.3575,11.3916,8849700.0],["2012-05-16",11.4342,11.7151,11.4256,11.5448,14835400.0],["2012-05-17",11.6215,11.7407,11.3235,11.3235,14600900.0],["2012-05-18",11.7577,11.7832,10.7871,10.8637,25079800.0],["2012-05-21",10.8808,11.315,10.8722,11.2809,20246200.0],["2012-05-22",11.2809,11.2894,10.8808,11.0595,24103200.0],["2012-05-23",10.9574,11.1958,10.8041,11.1532,18618300.0],["2012-05-24",11.1617,11.1617,10.8552,10.9489,13832200.0],["2012-05-25",10.9233,11.2043,10.9233,11.1277,8254100.0],["2012-05-29",11.1873,11.2979,11.0255,11.1106,10718100.0],["2012-05-30",10.9744,10.9744,10.8212,10.8808,12065000.0],["2012-05-31",10.8467,10.8893,10.5572,10.6679,13368000.0],["2012-06-01",10.5061,10.5572,10.1826,10.1911,18853900.0],["2012-06-04",10.2507,10.4551,10.123,10.2337,8512800.0],["2012-06-05",10.4295,10.5061,10.2167,10.4721,9071400.0],["2012-06-06",10.5232,10.8126,10.5147,10.7871,8919900.0],["2012-06-07",10.8808,10.9999,10.4125,10.4125,14187400.0],["2012-06-08",10.3103,10.5147,10.2422,10.4551,8871100.0],["2012-06-11",10.4551,10.5317,10.123,10.14,9429700.0],["2012-06-12",10.1996,10.3444,10.1571,10.2592,7668700.0],["2012-06-13",10.2167,10.2252,9.9357,10.0208,12123200.0],["2012-06-14",10.0719,10.0719,9.8421,9.8761,11950700.0],["2012-06-15",9.8506,9.9613,9.791,9.808,9844200.0],["2012-06-18",9.7314,10.2678,9.7314,10.2167,9657900.0],["2012-06-19",10.2509,10.3964,10.1824,10.3536,6025400.0],["2012-06-20",10.3365,10.422,10.2081,10.2766,7223600.0],["2012-06-21",10.2338,10.268,9.7204,9.7546,9567400.0],["2012-06-22",9.8402,9.8487,9.6947,9.7803,8632900.0],["2012-06-25",9.7204,9.7974,9.4295,9.4551,12969500.0],["2012-06-26",9.4894,9.5407,9.361,9.438,12292400.0],["2012-06-27",9.515,9.7803,9.4038,9.6947,14825400.0],["2012-06-28",9.5492,9.6434,9.3011,9.438,13371500.0],["2012-06-29",9.6091,9.6862,9.5321,9.6519,9106600.0],["2012-07-02",9.6947,9.7546,9.5321,9.5578,6784100.0],["2012-07-03",9.515,9.6006,9.4637,9.515,3437000.0],["2012-07-05",9.515,9.5492,9.3524,9.4466,7307900.0],["2012-07-06",9.3781,9.4209,9.1043,9.2412,10355800.0],["2012-07-09",9.2155,9.3011,9.0701,9.2754,11104000.0],["2012-07-10",9.2754,9.3781,9.0359,9.1129,8449600.0],["2012-07-11",9.1214,9.1899,8.9417,9.0016,9237000.0],["2012-07-12",8.9161,8.9931,8.7877,8.9332,10807400.0],["2012-07-13",8.9588,9.0872,8.9417,9.0102,12058300.0],["2012-07-16",8.9674,9.0701,8.8647,8.8818,9677100.0],["2012-07-17",8.9161,9.0444,8.8562,8.9931,10818600.0],["2012-07-18",8.9674,9.4209,8.9332,9.3011,7250200.0],["2012-07-19",9.4637,9.7546,9.4123,9.5321,10887400.0],["2012-07-20",9.5578,9.6006,9.2412,9.2925,8840600.0],["2012-07-23",9.1129,9.1984,8.9588,9.1556,9371000.0],["2012-07-24",9.1471,9.1984,8.976,9.1129,7812000.0],["2012-07-25",9.1728,9.3867,9.13,9.3182,6568300.0],["2012-07-26",9.7803,9.8573,9.5664,9.7546,14672600.0],["2012-07-27",9.7118,10.0028,9.5835,9.9429,11288300.0],["2012-07-30",9.883,10.0541,9.6006,9.6947,7248000.0],["2012-07-31",9.7289,9.9514,9.6348,9.6348,11167900.0],["2012-08-01",9.6862,9.7717,9.3781,9.5321,11468400.0],["2012-08-02",9.4808,9.6348,9.3353,9.5065,9691500.0],["2012-08-03",9.592,9.7888,9.5407,9.7118,11909900.0],["2012-08-06",9.7546,9.7632,9.4894,9.515,9163800.0],["2012-08-07",9.5835,10.0626,9.5578,9.9942,12590500.0],["2012-08-08",9.9942,10.1739,9.9429,10.0969,8093700.0],["2012-08-09",10.0969,10.2509,10.0712,10.2167,7259700.0],["2012-08-10",10.1739,10.3792,10.1568,10.3621,8047200.0],["2012-08-13",10.3621,10.4391,10.1054,10.2595,6161000.0],["2012-08-14",10.3792,10.4135,10.0284,10.0798,12870000.0],["2012-08-15",10.0798,10.2423,10.0712,10.2167,8725700.0],["2012-08-16",10.268,10.5504,10.1996,10.5076,16812800.0],["2012-08-17",9.1813,9.284,8.8134,9.0187,54101900.0],["2012-08-20",8.9931,9.053,8.9075,8.9332,14118500.0],["2012-08-21",8.9417,9.1899,8.9417,9.0872,11720200.0],["2012-08-22",9.053,9.13,8.976,9.053,8894000.0],["2012-08-23",9.0102,9.0358,8.8562,8.9161,8269200.0],["2012-08-24",8.9161,8.976,8.839,8.9417,6801100.0],["2012-08-27",8.9588,8.976,8.8305,8.8562,5798300.0],["2012-08-28",8.8305,8.8904,8.7963,8.8048,8241400.0],["2012-08-29",8.7963,9.0701,8.7963,8.9674,15275300.0],["2012-08-30",8.8989,8.9588,8.685,8.7107,8637100.0],["2012-08-31",8.762,8.8219,8.5823,8.6936,9506600.0],["2012-09-04",8.7364,8.762,8.5396,8.6337,9958400.0],["2012-09-05",8.6508,8.8134,8.5738,8.762,7155500.0],["2012-09-06",8.839,9.0016,8.7449,8.9246,8085600.0],["2012-09-07",8.9075,9.0187,8.839,8.9674,5868900.0],["2012-09-10",8.9674,9.0016,8.7021,8.7364,7996200.0],["2012-09-11",8.8138,8.9257,8.7105,8.9085,6489200.0],["2012-09-12",8.9257,9.029,8.7966,8.8224,8200400.0],["2012-09-13",8.7019,8.8483,8.59,8.7794,11813000.0],["2012-09-14",8.6503,8.9429,8.6331,8.8999,13140600.0],["2012-09-17",8.8052,8.8569,8.6675,8.6933,7567200.0],["2012-09-18",8.7019,8.8655,8.6503,8.8224,11494200.0],["2012-09-19",8.8741,8.8913,8.6675,8.6847,9328300.0],["2012-09-20",8.6331,8.6847,8.504,8.6159,14157200.0],["2012-09-21",8.6503,8.7105,8.4265,8.4523,14222700.0],["2012-09-24",8.4007,8.4265,8.1166,8.1683,16389100.0],["2012-09-25",8.1769,8.263,7.9531,7.9531,11043100.0],["2012-09-26",7.7637,7.9531,7.7035,7.9273,14762900.0],["2012-09-27",7.9445,8.0994,7.8412,8.0306,13151800.0],["2012-09-28",7.9961,8.0047,7.867,7.8842,10194700.0],["2012-10-01",7.9015,8.0392,7.8412,7.9101,8900400.0],["2012-10-02",7.9101,7.9961,7.7896,7.9789,14936500.0],["2012-10-03",7.9875,8.0478,7.8842,7.9101,14852600.0],["2012-10-04",7.9015,8.0736,7.8326,8.065,8263300.0],["2012-10-05",8.0822,8.1769,7.9359,7.9617,8269000.0],["2012-10-08",7.9273,7.9875,7.8498,7.9187,3998700.0],["2012-10-09",7.9015,7.9531,7.7207,7.7465,10464500.0],["2012-10-10",7.7035,7.7724,7.5658,7.5916,11751600.0],["2012-10-11",7.6346,7.7465,7.4883,7.6432,21518500.0],["2012-10-12",7.6432,7.7379,7.4711,7.5313,15317300.0],["2012-10-15",7.5227,7.6346,7.4625,7.4969,10050200.0],["2012-10-16",7.5744,7.7465,7.5313,7.7207,8285100.0],["2012-10-17",7.6777,7.7896,7.583,7.7465,11597500.0],["2012-10-18",7.7121,7.7293,7.5916,7.6002,11000100.0],["2012-10-19",6.8428,6.8514,6.4727,6.5157,54487000.0],["2012-10-22",6.5587,6.6018,6.3177,6.421,17758900.0],["2012-10-23",6.3349,6.6534,6.3005,6.5587,16594300.0],["2012-10-24",6.6104,6.6276,6.3694,6.5243,14488200.0],["2012-10-25",6.5932,6.6792,6.464,6.662,10330900.0],["2012-10-26",6.6448,6.7395,6.5673,6.6792,10852700.0],["2012-10-31",6.6878,6.8686,6.6706,6.7911,9025300.0],["2012-11-01",6.7911,6.9977,6.7911,6.9633,9030000.0],["2012-11-02",6.9116,6.9977,6.8342,6.8686,7221900.0],["2012-11-05",6.8514,7.0235,6.8169,7.0063,5873300.0],["2012-11-06",7.0321,7.101,6.9202,7.0235,8362600.0],["2012-11-07",6.9719,6.9719,6.7567,6.8169,8227100.0],["2012-11-08",6.8342,6.8772,6.7137,6.7395,5074400.0],["2012-11-09",6.7395,6.9202,6.6706,6.6878,6744200.0],["2012-11-12",6.7481,6.7481,6.5759,6.6964,4581000.0],["2012-11-13",6.7567,6.7567,6.4985,6.5071,6237900.0],["2012-11-14",6.5759,6.619,6.3177,6.3349,12405300.0],["2012-11-15",6.3952,6.5501,6.3522,6.378,11991300.0],["2012-11-16",6.4985,6.5415,6.0681,6.3694,20595000.0],["2012-11-19",6.3866,6.6534,6.3694,6.6276,10262500.0],["2012-11-20",6.5846,6.7223,6.5157,6.7223,15159800.0],["2012-11-21",6.7137,6.7997,6.6706,6.7309,9120000.0],["2012-11-23",6.7481,6.9547,6.7309,6.9461,4589800.0],["2012-11-26",6.903,7.2215,6.8772,7.1957,15418300.0],["2012-11-27",7.1871,7.2731,7.1096,7.144,11535400.0],["2012-11-28",7.058,7.3764,7.0063,7.3506,12998100.0],["2012-11-29",7.4281,7.5055,7.1871,7.299,13506900.0],["2012-11-30",7.2903,7.3248,7.1612,7.2903,19913200.0],["2012-12-03",7.3592,7.3764,7.2473,7.3248,10521100.0],["2012-12-04",7.3334,7.5055,7.2731,7.4539,13837700.0],["2012-12-05",7.4195,7.5313,7.3592,7.5141,16800200.0],["2012-12-06",7.5055,7.6432,7.3936,7.6346,16157000.0],["2012-12-07",7.7035,7.7121,7.5227,7.5744,10797500.0],["2012-12-10",7.4625,7.5744,7.3334,7.4281,11268200.0],["2012-12-11",7.4887,7.5407,7.4107,7.4887,13108800.0],["2012-12-12",7.5321,7.6274,7.2807,7.3501,11347500.0],["2012-12-13",7.3587,7.4281,7.1507,7.2287,9228300.0],["2012-12-14",7.2027,7.2634,7.064,7.116,7885200.0],["2012-12-17",7.1507,7.2374,7.064,7.2114,8772500.0],["2012-12-18",7.3241,7.5147,7.2807,7.4714,12543900.0],["2012-12-19",7.5841,7.6794,7.5147,7.5494,10109400.0],["2012-12-20",7.5321,7.5667,7.3067,7.3241,8287400.0],["2012-12-21",7.1074,7.2634,7.064,7.2287,18962800.0],["2012-12-24",7.1854,7.2114,7.0987,7.1507,2521800.0],["2012-12-26",7.1507,7.2547,6.2319,6.414,30435700.0],["2012-12-27",6.2233,6.3013,6.0499,6.1886,35280900.0],["2012-12-28",6.1366,6.2493,6.1106,6.2146,19906700.0],["2012-12-31",6.1886,6.3186,6.1366,6.2926,11254400.0],["2013-01-02",6.4573,6.57,6.2233,6.4053,18853200.0],["2013-01-03",6.4746,6.6393,6.3533,6.492,14383500.0],["2013-01-04",6.5093,6.804,6.4313,6.7693,17510700.0],["2013-01-07",6.752,6.9167,6.7,6.7867,11854900.0],["2013-01-08",6.8473,7.0294,6.8213,6.856,14706300.0],["2013-01-09",6.986,7.0987,6.908,7.09,17503200.0],["2013-01-10",7.1507,7.3674,7.116,7.3501,17807200.0],["2013-01-11",7.3067,7.4887,7.3067,7.4714,8996700.0],["2013-01-14",7.4801,7.5927,7.272,7.5754,12004600.0],["2013-01-15",7.5494,7.5581,7.4281,7.5061,8006500.0],["2013-01-16",7.4714,7.5927,7.4627,7.5667,5613400.0],["2013-01-17",7.5494,7.6708,7.3934,7.5321,17066200.0],["2013-01-18",7.4367,7.5407,7.3674,7.5234,8266800.0],["2013-01-22",7.4887,7.7401,7.4367,7.6968,10979300.0],["2013-01-23",7.6968,8.1301,7.5667,8.0695,27889300.0],["2013-01-24",7.9741,8.0175,7.8354,7.8961,11419700.0],["2013-01-25",7.9568,8.1128,7.9048,7.9394,8462800.0],["2013-01-28",7.9654,8.2255,7.9308,8.1648,8544000.0],["2013-01-29",8.0261,8.2081,8.0175,8.1908,10042900.0],["2013-01-30",8.1735,8.3208,8.0175,8.0348,10116200.0],["2013-01-31",8.0608,8.1128,7.9481,8.0175,7197900.0],["2013-02-01",8.1301,8.2688,8.0608,8.2428,8208900.0],["2013-02-04",8.1648,8.2601,8.0261,8.0435,6427700.0],["2013-02-05",8.2861,8.2861,8.1475,8.1995,7121000.0],["2013-02-06",8.2341,8.2861,8.1735,8.2341,6958300.0],["2013-02-07",8.2081,8.2341,7.9394,8.0435,9249200.0],["2013-02-08",8.0521,8.2168,8.0175,8.1995,7550700.0],["2013-02-11",8.1995,8.2861,8.1475,8.2775,5033800.0],["2013-02-12",8.2515,8.3295,8.1648,8.1908,7250100.0],["2013-02-13",8.1821,8.2168,8.0435,8.1388,9026800.0],["2013-02-14",8.0955,8.2948,8.0608,8.2515,7161500.0],["2013-02-15",8.2428,8.3295,8.0781,8.1041,6682900.0],["2013-02-19",8.1301,8.1301,7.9915,8.0435,10355900.0],["2013-02-20",8.1128,8.2341,8.0001,8.0088,8920100.0],["2013-02-21",8.0608,8.2861,7.9394,8.2081,15324600.0],["2013-02-22",8.6502,8.6589,8.1041,8.5722,25406800.0],["2013-02-25",8.6242,8.7802,8.5375,8.5375,13560600.0],["2013-02-26",8.5808,8.7369,8.5462,8.7022,11061400.0],["2013-02-27",8.6675,8.9969,8.6588,8.9102,8450500.0],["2013-02-28",8.9275,8.9622,8.7455,8.7542,8770000.0],["2013-03-01",8.7369,8.9449,8.6242,8.9015,8034300.0],["2013-03-04",8.8669,9.0142,8.7542,8.9362,7815000.0],["2013-03-05",8.9449,9.0662,8.9102,8.9882,8857100.0],["2013-03-06",9.0316,9.1009,8.9275,9.0662,7707700.0],["2013-03-07",9.1096,9.1442,8.9189,8.9882,5279200.0],["2013-03-08",9.0142,9.3609,8.9795,9.2656,10595500.0],["2013-03-11",9.2396,9.3002,9.2049,9.2656,5098500.0],["2013-03-12",9.2307,9.344,9.1435,9.222,5354800.0],["2013-03-13",9.2743,9.3353,9.1523,9.3266,6217700.0],["2013-03-14",9.3702,9.5794,9.3353,9.4573,7846700.0],["2013-03-15",9.4138,9.4486,9.2133,9.3266,7282900.0],["2013-03-18",9.1523,9.2656,9.0825,9.1697,5587800.0],["2013-03-19",9.1784,9.2133,8.8559,8.9954,8219400.0],["2013-03-20",9.0477,9.2133,9.0477,9.1087,5813100.0],["2013-03-21",9.0738,9.0912,8.8298,8.8385,9140100.0],["2013-03-22",8.9431,9.0302,8.8733,8.8995,5087400.0],["2013-03-25",8.9169,9.0302,8.8733,8.9605,5756600.0],["2013-03-26",8.9431,9.161,8.9344,9.1435,4379800.0],["2013-03-27",9.0651,9.1958,9.0302,9.161,3462400.0],["2013-03-28",9.0738,9.222,9.0477,9.222,4664800.0],["2013-04-01",9.1871,9.222,9.0041,9.0564,4463600.0],["2013-04-02",9.0564,9.0651,8.8036,8.821,4673000.0],["2013-04-03",8.8646,8.9605,8.6816,8.7252,8062400.0],["2013-04-04",8.7077,9.0912,8.6729,9.0477,7570000.0],["2013-04-05",8.8472,8.9866,8.7513,8.9605,7052500.0],["2013-04-08",8.9256,9.1348,8.9082,9.1261,5208800.0],["2013-04-09",9.1,9.161,8.821,9.0738,8521600.0],["2013-04-10",9.1,9.2569,9.0128,9.1697,8597200.0],["2013-04-11",9.0564,9.1174,8.8733,8.9954,7945300.0],["2013-04-12",8.9692,9.2481,8.8995,9.1,8641600.0],["2013-04-15",9.0041,9.0302,8.8472,8.8472,9139100.0],["2013-04-16",8.9082,8.9692,8.8472,8.9431,6112100.0],["2013-04-17",8.8733,8.8821,8.5334,8.5944,9357400.0],["2013-04-18",8.638,8.6554,8.2458,8.3242,9976100.0],["2013-04-19",8.3416,8.4898,8.2719,8.4898,6942400.0],["2013-04-22",8.4985,8.8385,8.4462,8.7775,8852400.0],["2013-04-23",8.8646,9.0041,8.7775,8.8995,6160500.0],["2013-04-24",8.8908,9.0651,8.8036,9.0389,7566700.0],["2013-04-25",9.1087,9.3092,9.0215,9.2046,6429100.0],["2013-04-26",9.1261,9.2743,9.0738,9.1871,5721600.0],["2013-04-29",9.1784,9.3789,9.1784,9.2743,6503900.0],["2013-04-30",9.2656,9.405,9.2046,9.3789,6631800.0],["2013-05-01",9.3702,9.5794,9.344,9.5009,10697000.0],["2013-05-02",9.4835,9.5358,9.0128,9.3876,18073300.0],["2013-05-03",9.4922,9.5794,9.2917,9.3353,6392000.0],["2013-05-06",9.3615,9.5096,9.3353,9.4138,3176900.0],["2013-05-07",9.3963,9.4138,9.1174,9.2394,8832100.0],["2013-05-08",9.2307,9.4748,9.222,9.4399,4465900.0],["2013-05-09",9.3876,9.4399,9.2743,9.4138,6641800.0],["2013-05-10",9.4573,9.5271,9.3963,9.5271,3723300.0],["2013-05-13",9.5358,9.806,9.4922,9.6491,8702400.0],["2013-05-14",9.6752,9.8496,9.6491,9.7275,6567200.0],["2013-05-15",9.745,9.9193,9.7188,9.7886,4830800.0],["2013-05-16",9.8409,9.9803,9.7711,9.8496,3808400.0],["2013-05-17",9.9193,10.0501,9.8932,9.9629,5862500.0],["2013-05-20",9.9367,10.1285,9.8844,10.0588,5024300.0],["2013-05-21",10.0413,10.1895,9.9542,10.1024,6719300.0],["2013-05-22",10.0936,10.1982,9.8409,9.9019,8026000.0],["2013-05-23",9.7014,9.9455,9.4138,9.8583,11753300.0],["2013-05-24",10.329,10.3726,9.7711,9.8844,14338000.0],["2013-05-28",9.9629,10.0326,9.8321,9.8409,7009300.0],["2013-05-29",9.745,10.1895,9.745,9.9629,8858700.0],["2013-05-30",9.9803,10.0239,9.5706,9.6317,10961100.0],["2013-05-31",9.6578,9.7275,9.4312,9.4573,10433400.0],["2013-06-03",9.4661,9.5968,9.2133,9.4922,9117800.0],["2013-06-04",9.5358,9.5706,9.344,9.4225,6938200.0],["2013-06-05",9.3527,9.4399,9.2656,9.3353,6322400.0],["2013-06-06",9.3266,9.4922,9.3092,9.3789,6177200.0],["2013-06-07",9.4138,9.8932,9.3615,9.7973,11184800.0],["2013-06-10",9.6491,9.806,9.6229,9.7188,8983300.0],["2013-06-11",9.5961,9.7802,9.4822,9.526,9211900.0],["2013-06-12",9.6575,9.8065,9.4997,9.6049,9278600.0],["2013-06-13",9.64,9.7188,9.5348,9.6663,6069200.0],["2013-06-14",9.6838,9.7539,9.64,9.6487,4029200.0],["2013-06-17",9.8152,9.973,9.7802,9.9379,7829400.0],["2013-06-18",9.9204,10.1395,9.9204,10.1395,6058300.0],["2013-06-19",10.0957,10.1658,9.8328,9.8503,5914100.0],["2013-06-20",9.7013,9.8328,9.64,9.7889,7151200.0],["2013-06-21",9.8415,9.8941,9.6925,9.8065,7434900.0],["2013-06-24",9.6662,9.7714,9.4822,9.6487,7763800.0],["2013-06-25",9.8328,10.1044,9.7714,10.0431,9836000.0],["2013-06-26",10.0869,10.2885,9.9555,10.2797,9381200.0],["2013-06-27",10.3323,10.4637,10.2797,10.3673,6850300.0],["2013-06-28",10.2359,10.3673,10.1745,10.2622,5603500.0],["2013-07-01",10.4199,10.5251,10.2797,10.2972,5006000.0],["2013-07-02",10.2972,10.4637,10.1395,10.2709,3469200.0],["2013-07-03",10.2446,10.5076,10.2096,10.455,3144600.0],["2013-07-05",10.4725,10.5426,10.4112,10.5426,2936100.0],["2013-07-08",10.5426,10.5864,10.0869,10.1132,5671600.0],["2013-07-09",10.1307,10.3849,10.1307,10.2797,3292900.0],["2013-07-10",10.2797,10.341,10.1833,10.2622,3384800.0],["2013-07-11",10.3498,10.5163,10.3323,10.5163,3625900.0],["2013-07-12",10.455,10.5952,10.4199,10.5251,2758700.0],["2013-07-15",10.4988,10.5952,10.455,10.49,2861700.0],["2013-07-16",10.5251,10.5338,10.2885,10.3936,4181100.0],["2013-07-17",10.3936,10.5338,10.3936,10.5251,2617500.0],["2013-07-18",10.5163,10.5163,10.2797,10.4024,3932200.0],["2013-07-19",10.4112,10.5864,10.3498,10.5426,5359700.0],["2013-07-22",10.5864,10.5864,10.455,10.4725,3842300.0],["2013-07-23",10.4813,10.6828,10.4813,10.5076,4506300.0],["2013-07-24",10.5251,10.7091,10.4637,10.4988,4586100.0],["2013-07-25",10.4813,10.5338,10.2184,10.4813,5205700.0],["2013-07-26",10.3761,10.4725,10.3498,10.4199,1875100.0],["2013-07-29",10.455,10.639,10.4287,10.604,4689700.0],["2013-07-30",10.6741,11.1298,10.6215,11.0772,9167000.0],["2013-07-31",11.0597,11.4453,11.0071,11.3752,10268800.0],["2013-08-01",11.4277,11.5504,11.3489,11.454,6050600.0],["2013-08-02",11.4102,11.5417,11.3664,11.4978,4076400.0],["2013-08-05",11.419,11.4891,11.3664,11.4014,4575800.0],["2013-08-06",11.3752,11.4628,11.121,11.2262,6027000.0],["2013-08-07",11.2437,11.3664,11.1648,11.27,6234700.0],["2013-08-08",11.305,11.3664,11.1473,11.2349,3007400.0],["2013-08-09",11.2262,11.3664,11.1122,11.1298,3553700.0],["2013-08-12",11.0509,11.2963,11.0071,11.1385,3713600.0],["2013-08-13",11.4102,11.8046,11.3927,11.7257,7079400.0],["2013-08-14",11.7432,11.8396,11.5417,11.5504,7485600.0],["2013-08-15",11.454,11.5504,11.3226,11.4277,4426900.0],["2013-08-16",11.3927,11.4978,11.3576,11.3927,3486200.0],["2013-08-19",11.4102,11.5855,11.3576,11.5241,3672600.0],["2013-08-20",11.5942,11.603,11.4277,11.5417,6711200.0],["2013-08-21",11.4628,11.5767,11.3839,11.4365,6548500.0],["2013-08-22",11.4891,11.5767,11.2875,11.3576,4231500.0],["2013-08-23",11.0947,11.1561,10.2359,10.6828,21558200.0],["2013-08-26",10.5689,10.6478,10.4112,10.5076,13557700.0],["2013-08-27",10.3148,10.4287,10.1921,10.2008,12902000.0],["2013-08-28",10.1482,10.5952,10.1395,10.3761,7756600.0],["2013-08-29",10.3849,10.5338,10.341,10.5338,5659200.0],["2013-08-30",10.5338,10.6127,10.4462,10.6127,6783300.0],["2013-09-03",10.6565,10.8844,10.6565,10.7442,6931700.0],["2013-09-04",10.8406,10.8669,10.7004,10.7442,7195100.0],["2013-09-05",10.7529,10.8756,10.5076,10.5338,8155700.0],["2013-09-06",10.5601,10.7004,10.3586,10.5689,7305600.0],["2013-09-09",10.5864,11.0334,10.5864,11.0158,7203300.0],["2013-09-10",11.3152,11.4473,11.1655,11.2712,9016200.0],["2013-09-11",11.1743,11.324,11.1743,11.28,5710000.0],["2013-09-12",11.3505,11.3505,11.0246,11.0423,4533400.0],["2013-09-13",11.0863,11.1479,10.9542,11.1303,3253500.0],["2013-09-16",11.236,11.324,11.0951,11.2272,4040300.0],["2013-09-17",11.2536,11.3505,11.1215,11.1567,3064500.0],["2013-09-18",11.0863,11.2096,10.9542,11.1831,4851800.0],["2013-09-19",11.1832,11.2888,11.007,11.0599,3865600.0],["2013-09-20",11.0599,11.2448,10.963,10.9718,7225300.0],["2013-09-23",11.007,11.0687,10.3114,10.5932,19153200.0],["2013-09-24",10.5668,10.69,10.4787,10.5668,5437100.0],["2013-09-25",10.5668,10.646,10.4787,10.5315,4635600.0],["2013-09-26",10.5668,10.646,10.5315,10.558,3298400.0],["2013-09-27",10.5403,10.5403,10.285,10.285,7102000.0],["2013-09-30",10.1177,10.2321,9.8975,10.1265,9124900.0],["2013-10-01",10.0648,10.1881,9.8711,9.9239,11330700.0],["2013-10-02",9.8447,10.012,9.8359,9.9327,5689400.0],["2013-10-03",9.9327,10.0208,9.739,9.9592,5847500.0],["2013-10-04",9.968,10.012,9.7919,9.8183,4478400.0],["2013-10-07",9.7302,9.8271,9.6422,9.7126,3705200.0],["2013-10-08",9.7126,9.8095,9.5717,9.651,6620200.0],["2013-10-09",9.6686,9.8359,9.6157,9.7566,10148200.0],["2013-10-10",9.8447,10.1001,9.8007,10.056,8365100.0],["2013-10-11",10.0913,10.1001,9.8799,9.9327,3973800.0],["2013-10-14",9.8183,10.0913,9.7919,10.056,4713200.0],["2013-10-15",10.1529,10.1881,9.9592,9.9592,5004500.0],["2013-10-16",9.968,10.1793,9.9504,10.1441,4394800.0],["2013-10-17",10.0736,10.3466,10.0384,10.3466,4747000.0],["2013-10-18",10.373,10.4171,10.2586,10.3466,5402300.0],["2013-10-21",10.373,10.5932,10.329,10.5844,5598000.0],["2013-10-22",10.5844,10.7605,10.5051,10.7165,8738100.0],["2013-10-23",10.602,10.6812,10.4963,10.5403,13714300.0],["2013-10-24",10.4875,10.5932,10.1705,10.4523,9590700.0],["2013-10-25",10.5139,10.602,10.4611,10.5315,5205100.0],["2013-10-28",10.4963,10.5844,10.4611,10.5315,5460600.0],["2013-10-29",10.5227,10.5932,10.4787,10.5668,4390500.0],["2013-10-30",10.6108,10.7253,10.5579,10.6196,3136100.0],["2013-10-31",10.6196,10.7165,10.4611,10.5668,5774100.0],["2013-11-01",10.5491,10.6812,10.5139,10.5844,4717900.0],["2013-11-04",10.6548,10.6548,10.5315,10.5756,3309200.0],["2013-11-05",10.4963,11.7379,10.373,11.4825,30211400.0],["2013-11-06",11.4649,11.5882,11.28,11.4561,12577000.0],["2013-11-07",11.4473,11.5266,11.28,11.4561,10350500.0],["2013-11-08",11.4737,11.7555,11.4473,11.7555,6246200.0],["2013-11-11",11.7379,11.8788,11.641,11.87,3295500.0],["2013-11-12",11.7995,12.0461,11.7555,12.0373,6218000.0],["2013-11-13",12.0285,12.3455,11.9933,12.2927,7441100.0],["2013-11-14",12.231,12.2662,11.9404,12.0549,6410700.0],["2013-11-15",12.2662,12.275,12.0725,12.2134,3632200.0],["2013-11-18",12.231,12.3191,12.1342,12.143,4119100.0],["2013-11-19",12.0989,12.1518,11.7379,11.7731,7295300.0],["2013-11-20",11.6939,11.7995,11.5706,11.7115,6666500.0],["2013-11-21",11.8084,12.2222,11.7203,12.1782,9017300.0],["2013-11-22",12.7682,12.8914,12.5128,12.8386,12404400.0],["2013-11-25",12.7946,12.865,12.6185,12.7506,8914900.0],["2013-11-26",12.7153,12.8474,12.504,12.5656,5699000.0],["2013-11-27",12.6185,12.7506,12.5128,12.6009,3321700.0],["2013-11-29",12.5744,12.7241,12.504,12.5304,1579200.0],["2013-12-02",12.6097,12.8298,12.504,12.5392,4946600.0],["2013-12-03",12.4336,12.4512,12.2134,12.4336,8935400.0],["2013-12-04",12.3719,12.5392,12.3719,12.5128,6115800.0],["2013-12-05",12.4952,12.4952,12.1518,12.1958,6300200.0],["2013-12-06",12.3719,12.504,11.9669,11.9757,8264000.0],["2013-12-09",11.7907,11.9757,11.7291,11.8172,8630000.0],["2013-12-10",11.8083,11.9941,11.7641,11.9056,11448400.0],["2013-12-11",11.9764,12.2417,11.8968,11.9321,7646600.0],["2013-12-12",11.9145,11.9145,11.6403,11.6403,6031600.0],["2013-12-13",11.7199,11.7729,11.6049,11.6314,4822000.0],["2013-12-16",12.0294,12.3567,12.0117,12.0471,8884700.0],["2013-12-17",12.109,12.1621,11.9852,11.9941,6809300.0],["2013-12-18",11.9498,11.9764,11.6226,11.9056,4457800.0],["2013-12-19",11.8525,12.0294,11.8172,11.8968,3332600.0],["2013-12-20",11.8614,11.941,11.7729,11.7995,3215600.0],["2013-12-23",11.8525,11.9233,11.7199,11.8968,3304300.0],["2013-12-24",11.8702,11.941,11.8437,11.8702,952100.0],["2013-12-26",11.8525,12.3656,11.8172,12.171,7580700.0],["2013-12-27",12.2506,12.2859,12.0294,12.056,2583000.0],["2013-12-30",12.0294,12.2417,12.0117,12.171,2905600.0],["2013-12-31",12.6928,12.9493,12.6132,12.7194,10160300.0],["2014-01-02",12.7194,12.7724,12.4186,12.5336,5268500.0],["2014-01-03",12.5248,12.6044,12.4363,12.5248,2691400.0],["2014-01-06",12.5248,13.0201,12.5248,12.9493,8749300.0],["2014-01-07",12.9582,13.3739,12.9582,13.0024,12632500.0],["2014-01-08",13.0024,13.2943,12.9493,13.2412,6496500.0],["2014-01-09",13.3651,13.5331,13.3031,13.4004,6377800.0],["2014-01-10",13.5685,13.7012,13.427,13.4535,6934500.0],["2014-01-13",13.4093,13.5243,13.3562,13.4712,4993300.0],["2014-01-14",13.48,13.9931,13.48,13.9842,8445700.0],["2014-01-15",13.7808,13.9312,13.5154,13.7277,11521300.0],["2014-01-16",13.5773,13.6746,13.0289,13.0555,11259600.0],["2014-01-17",13.0289,13.2324,12.8874,12.9847,6519400.0],["2014-01-21",13.0732,13.2058,12.8963,13.1705,5427000.0],["2014-01-22",13.1793,13.5773,13.1705,13.5597,6772900.0],["2014-01-23",13.427,13.5597,13.3031,13.427,5288100.0],["2014-01-24",13.312,13.3562,13.0555,13.0555,5254100.0],["2014-01-27",13.1351,13.2943,12.9051,13.1174,5180700.0],["2014-01-28",13.0555,13.2147,12.8609,13.2058,5853600.0],["2014-01-29",13.0555,13.3031,12.967,13.1528,5181400.0],["2014-01-30",13.2943,13.4004,13.1882,13.2943,3749200.0],["2014-01-31",13.197,13.3385,13.1086,13.2058,4202900.0],["2014-02-03",13.2501,13.2589,12.7371,12.7813,5534100.0],["2014-02-04",12.7901,12.9228,12.6751,12.7636,3380300.0],["2014-02-05",12.7459,12.9493,12.6928,12.852,3601700.0],["2014-02-06",12.8697,12.967,12.8344,12.9316,1996600.0],["2014-02-07",12.9582,13.2324,12.9493,13.1793,4523300.0],["2014-02-10",13.1174,13.2059,12.9936,13.1439,3746600.0],["2014-02-11",13.1439,13.1793,12.852,13.1086,3832500.0],["2014-02-12",13.1616,13.4977,13.1439,13.4889,5154500.0],["2014-02-13",13.4004,13.5331,13.3208,13.4712,3508700.0],["2014-02-14",13.5508,13.6216,13.3208,13.5508,3233700.0],["2014-02-18",13.5862,14.0019,13.5685,13.9135,6531200.0],["2014-02-19",13.94,14.0992,13.825,13.9488,6135800.0],["2014-02-20",13.8958,14.285,13.8958,14.2673,7722300.0],["2014-02-21",14.17,14.7007,13.5154,13.7985,11432700.0],["2014-02-24",13.7631,14.0461,13.6216,13.6393,7359500.0],["2014-02-25",13.6216,13.657,13.2943,13.3651,6854300.0],["2014-02-26",13.3562,13.6393,13.3474,13.5154,3184500.0],["2014-02-27",13.4977,13.6658,13.3828,13.5508,4979500.0],["2014-02-28",13.5773,13.7012,13.4447,13.5243,3157800.0],["2014-03-03",13.3474,13.6923,13.1262,13.6481,3938300.0],["2014-03-04",13.71,13.8869,13.71,13.8604,3966900.0],["2014-03-05",13.7985,14.0108,13.7719,13.9135,3322300.0],["2014-03-06",13.9665,14.0815,13.9046,14.0373,4043900.0],["2014-03-07",14.0108,14.1081,13.9665,14.0373,2941400.0],["2014-03-10",13.9754,14.055,13.7277,13.7896,2546400.0],["2014-03-11",13.834,14.1626,13.7985,14.0738,7231700.0],["2014-03-12",13.9672,14.1359,13.9228,14.1093,6247800.0],["2014-03-13",14.1714,14.1892,13.8163,13.9672,3688100.0],["2014-03-14",13.8962,14.1093,13.8784,14.0382,4098200.0],["2014-03-17",13.9406,14.0826,13.9051,13.9139,3440400.0],["2014-03-18",13.8695,14.1626,13.8518,14.056,4621300.0],["2014-03-19",14.0915,14.2247,13.9406,14.1448,4595100.0],["2014-03-20",14.1448,14.3934,14.1182,14.3668,4730400.0],["2014-03-21",14.3845,14.5266,14.3313,14.3757,7935200.0],["2014-03-24",14.4289,14.4289,14.0915,14.1182,4326200.0],["2014-03-25",14.1182,14.1537,13.9317,13.9939,4371800.0],["2014-03-26",14.0738,14.1093,13.5765,13.5854,4568900.0],["2014-03-27",13.5943,13.7985,13.4966,13.5943,2980900.0],["2014-03-28",13.7541,13.7896,13.6387,13.7008,2012500.0],["2014-03-31",13.7985,13.985,13.7275,13.985,4956400.0],["2014-04-01",14.4822,14.7841,14.3313,14.3845,13112900.0],["2014-04-02",14.349,14.4556,14.2336,14.4112,5157900.0],["2014-04-03",14.3845,14.5089,14.1004,14.1004,4907700.0],["2014-04-04",14.1981,14.3757,14.0205,14.1537,7439100.0],["2014-04-07",14.0738,14.2691,13.985,14.0382,4824700.0],["2014-04-08",14.127,14.2958,13.9495,14.2247,6393600.0],["2014-04-09",14.2425,14.3757,14.1093,14.1537,3647500.0],["2014-04-10",14.1182,14.1537,13.5588,13.5588,4228200.0],["2014-04-11",13.5321,13.692,13.248,13.2657,3241400.0],["2014-04-14",13.3279,13.47,13.1681,13.4611,5282500.0],["2014-04-15",13.5232,13.5765,13.2924,13.5144,3486300.0],["2014-04-16",13.6298,13.6298,13.3101,13.5676,2595600.0],["2014-04-17",13.5765,13.9228,13.4611,13.8607,3079200.0],["2014-04-21",13.8607,14.0382,13.7985,14.0294,3566600.0],["2014-04-22",13.985,14.1093,13.9051,14.0205,1382000.0],["2014-04-23",14.0471,14.0649,13.8607,14.0382,2438400.0],["2014-04-24",14.0383,14.1892,13.9939,14.1182,2947300.0],["2014-04-25",14.0027,14.1981,13.9761,14.1004,6475300.0],["2014-04-28",14.1182,14.1359,13.8873,13.9583,6771200.0],["2014-04-29",14.0116,14.1626,13.9761,14.0915,5159500.0],["2014-04-30",13.9672,14.1359,13.9317,14.0826,4190700.0],["2014-05-01",14.0649,14.2336,13.7364,14.0738,6402800.0],["2014-05-02",14.0826,14.1537,13.9406,14.056,2936100.0],["2014-05-05",14.056,14.2158,13.985,14.127,3854700.0],["2014-05-06",14.127,14.1537,13.6476,13.6742,3477700.0],["2014-05-07",13.7186,13.7985,13.4966,13.6032,2663800.0],["2014-05-08",13.5943,13.9406,13.5765,13.6742,2011600.0],["2014-05-09",13.5588,13.7985,13.4611,13.7452,2359800.0],["2014-05-12",13.7808,13.9583,13.7808,13.8873,3862300.0],["2014-05-13",13.9406,13.9495,13.4611,13.4877,8483900.0],["2014-05-14",13.47,13.7008,13.4522,13.5854,2503000.0],["2014-05-15",13.6387,13.6831,13.3013,13.4877,2158600.0],["2014-05-16",13.3901,13.612,13.319,13.612,2634600.0],["2014-05-19",13.5943,13.8873,13.5499,13.8695,2967200.0],["2014-05-20",13.834,13.9139,13.5499,13.5588,2678700.0],["2014-05-21",13.6564,13.7808,13.5765,13.7097,2411700.0],["2014-05-22",13.6298,13.8784,13.6298,13.8429,4240800.0],["2014-05-23",13.4789,14.1626,13.2214,14.1093,11121300.0],["2014-05-27",14.1803,14.207,13.9495,13.9939,3830800.0],["2014-05-28",14.0738,14.0915,13.9139,13.9583,2689100.0],["2014-05-29",13.985,14.1004,13.9051,13.9761,3148200.0],["2014-05-30",14.0116,14.0205,13.7896,13.8251,3970300.0],["2014-06-02",13.8518,14.1714,13.834,14.1359,6214800.0],["2014-06-03",14.1359,14.278,14.0471,14.2602,4735100.0],["2014-06-04",14.2425,14.2869,14.0826,14.2247,4026800.0],["2014-06-05",13.6653,13.6742,13.3634,13.5144,16129800.0],["2014-06-06",13.6032,13.6387,13.4789,13.5055,3617600.0],["2014-06-09",13.3812,13.5055,13.0171,13.177,9699800.0],["2014-06-10",13.1591,13.4801,13.1235,13.2215,6636100.0],["2014-06-11",13.4177,13.703,13.3909,13.5068,7533200.0],["2014-06-12",13.4979,13.5871,13.2661,13.3196,5622500.0],["2014-06-13",13.2929,13.3374,13.0076,13.275,9544100.0],["2014-06-16",13.2126,13.3285,12.9452,13.0076,6266900.0],["2014-06-17",13.0343,13.3196,12.9986,13.2215,10340200.0],["2014-06-18",13.2215,13.4088,13.1502,13.177,5412700.0],["2014-06-19",13.2394,13.275,13.0521,13.1056,8112200.0],["2014-06-20",13.177,13.2661,13.0254,13.2215,12761900.0],["2014-06-23",13.177,13.2215,13.0521,13.1145,5762600.0],["2014-06-24",13.1324,13.1324,12.7936,12.8114,7651600.0],["2014-06-25",12.7936,12.9273,12.6331,12.9184,10618700.0],["2014-06-26",12.8738,12.9095,12.749,12.7936,4056200.0],["2014-06-27",12.7847,12.8203,12.6331,12.642,5199500.0],["2014-06-30",12.6064,12.8471,12.5885,12.7758,7938000.0],["2014-07-01",12.8203,13.1235,12.8203,13.0254,5630800.0],["2014-07-02",13.0254,13.0343,12.9184,12.963,3482000.0],["2014-07-03",13.0432,13.1413,12.9897,13.0432,2418500.0],["2014-07-07",13.0165,13.0789,12.8827,12.963,3467400.0],["2014-07-08",12.963,13.0967,12.8471,13.0521,11127300.0],["2014-07-09",12.7401,12.9541,12.6688,12.7758,6506200.0],["2014-07-10",12.5885,12.856,12.5261,12.7134,6375600.0],["2014-07-11",12.7847,12.7936,12.544,12.5796,3069200.0],["2014-07-14",12.5618,12.6509,12.3032,12.4102,7725200.0],["2014-07-15",12.4905,12.6509,12.3924,12.642,8657000.0],["2014-07-16",12.6955,12.8827,12.6153,12.8293,5846500.0],["2014-07-17",12.7847,12.9184,12.5618,12.5707,3707000.0],["2014-07-18",12.5172,12.7401,12.4459,12.6866,5651200.0],["2014-07-21",12.6153,12.6955,12.5261,12.6599,4031400.0],["2014-07-22",12.6688,12.7223,12.5707,12.6242,4671700.0],["2014-07-23",12.6242,12.6599,12.4281,12.437,4508100.0],["2014-07-24",12.4102,12.4816,12.33,12.4459,2459400.0],["2014-07-25",12.4102,12.4191,11.9288,11.9377,8179800.0],["2014-07-28",11.9645,11.9823,11.6792,11.804,12388400.0],["2014-07-29",11.8575,12.018,11.804,11.9555,9351800.0],["2014-07-30",12.018,12.2319,12.009,12.1428,7568400.0],["2014-07-31",12.0358,12.0982,11.7683,11.8931,6597400.0],["2014-08-01",11.8664,12.009,11.8218,11.9377,3112200.0],["2014-08-04",11.9823,12.0001,11.8307,11.8664,2653400.0],["2014-08-05",11.7683,11.9021,11.5989,11.6346,7224700.0],["2014-08-06",11.5989,11.804,11.5543,11.6702,4249000.0],["2014-08-07",11.7505,11.7772,11.4117,11.4117,4373700.0],["2014-08-08",11.4563,11.5276,11.3493,11.5187,6599700.0],["2014-08-11",11.5811,11.7505,11.5276,11.697,6367000.0],["2014-08-12",11.7327,11.8218,11.59,11.6613,3084200.0],["2014-08-13",11.6881,11.8575,11.6881,11.8218,4106400.0],["2014-08-14",11.8486,12.0447,11.8129,11.8842,4471000.0],["2014-08-15",11.9021,11.9734,11.7416,11.8842,2851700.0],["2014-08-18",11.8931,11.9823,11.8575,11.9734,4153600.0],["2014-08-19",12.0358,12.0804,11.9466,12.0269,3011600.0],["2014-08-20",12.0536,12.2408,12.0001,12.0714,4317700.0],["2014-08-21",12.0804,12.1784,12.009,12.1606,7926600.0],["2014-08-22",12.1249,12.4281,11.9288,12.3657,12827900.0],["2014-08-25",12.4013,12.4191,12.0358,12.0536,5675100.0],["2014-08-26",12.0714,12.0982,11.9823,12.0269,4505300.0],["2014-08-27",11.9912,12.3032,11.9912,12.2676,7166700.0],["2014-08-28",12.1695,12.4191,12.1695,12.4102,5423400.0],["2014-08-29",12.3924,12.5885,12.3122,12.4013,6451700.0],["2014-09-02",12.4281,12.4459,12.3032,12.3478,4512800.0],["2014-09-03",12.5885,12.6242,12.4994,12.5083,5132000.0],["2014-09-04",12.5083,12.6153,12.437,12.5975,5395400.0],["2014-09-05",12.5885,12.7044,12.5707,12.5975,5174700.0],["2014-09-08",12.5975,12.6509,12.4726,12.4994,3710700.0],["2014-09-09",12.5262,12.5352,12.4009,12.4367,4026400.0],["2014-09-10",12.4009,12.4636,12.3382,12.4367,2909100.0],["2014-09-11",12.3382,12.4904,12.3382,12.4367,2254800.0],["2014-09-12",12.3472,12.4815,12.3114,12.4098,3893800.0],["2014-09-15",12.4009,12.4188,12.177,12.2934,4005100.0],["2014-09-16",12.2934,12.5173,12.2487,12.4636,5870200.0],["2014-09-17",12.4367,12.6158,12.3651,12.4009,9179000.0],["2014-09-18",12.4815,12.4904,12.3651,12.4367,3557200.0],["2014-09-19",12.4636,12.5173,12.3293,12.4904,5409600.0],["2014-09-22",12.4098,12.4188,12.1412,12.1502,4570500.0],["2014-09-23",12.1233,12.2039,11.989,11.989,4832500.0],["2014-09-24",12.2934,12.4636,12.1412,12.3651,17087300.0],["2014-09-25",12.3024,12.383,12.1502,12.2845,10142200.0],["2014-09-26",12.3382,12.383,12.186,12.2039,2755500.0],["2014-09-29",12.1144,12.2308,12.0786,12.1591,2268000.0],["2014-09-30",12.1681,12.1681,12.0159,12.0696,3659000.0],["2014-10-01",12.0248,12.0248,11.801,11.9711,6746800.0],["2014-10-02",11.9532,11.989,11.6488,11.7652,5150200.0],["2014-10-03",11.8279,11.9353,11.6846,11.801,4516500.0],["2014-10-06",11.792,11.9174,11.7025,11.7741,5678000.0],["2014-10-07",11.7294,11.8547,11.6667,11.6756,6606400.0],["2014-10-08",11.7383,11.989,11.6398,11.9532,6072900.0],["2014-10-09",11.9532,11.9532,11.6756,11.7562,4338100.0],["2014-10-10",11.5234,11.604,10.8161,10.9146,17568800.0],["2014-10-13",10.9056,10.9773,10.4311,10.449,13606700.0],["2014-10-14",10.6549,10.9146,10.4848,10.6549,8071400.0],["2014-10-15",10.4938,10.7355,10.4311,10.6639,7276000.0],["2014-10-16",10.5475,10.9683,10.4938,10.8788,6702900.0],["2014-10-17",10.9504,11.1474,10.8698,10.8788,5223500.0],["2014-10-20",10.8877,11.2011,10.8429,11.1653,4385100.0],["2014-10-21",11.2638,11.4697,11.2459,11.416,3891200.0],["2014-10-22",11.1921,11.5055,11.1921,11.3533,5263600.0],["2014-10-23",11.4697,11.5951,11.407,11.5413,3241400.0],["2014-10-24",11.5772,11.7294,11.5234,11.6667,3012000.0],["2014-10-27",11.6756,11.6846,11.5592,11.6667,2620800.0],["2014-10-28",11.6935,11.792,11.6667,11.7025,3721200.0],["2014-10-29",11.6577,11.7652,11.5324,11.6219,3501500.0],["2014-10-30",11.5592,11.5592,11.2369,11.3712,3860900.0],["2014-10-31",11.5592,12.0338,11.5413,12.0338,4572800.0],["2014-11-03",11.998,12.2397,11.9622,12.1144,3847700.0],["2014-11-04",12.0786,12.1502,11.9711,12.0875,2905200.0],["2014-11-05",12.1233,12.2666,11.998,12.2666,4226500.0],["2014-11-06",12.1681,12.195,11.9443,11.9711,2276900.0],["2014-11-07",11.9532,12.0517,11.8637,11.9801,1861100.0],["2014-11-10",11.9801,12.1502,11.9622,12.1502,3446000.0],["2014-11-11",12.1233,12.195,11.8637,11.9443,2998200.0],["2014-11-12",11.8637,11.9801,11.8099,11.9353,2170000.0],["2014-11-13",11.6398,11.801,11.4966,11.5503,8117600.0],["2014-11-14",11.5234,11.7741,11.4249,11.7652,4448500.0],["2014-11-17",11.7204,11.7652,11.4697,11.6756,4051900.0],["2014-11-18",11.7115,12.1502,11.7115,12.0696,5006100.0],["2014-11-19",12.0517,12.0696,11.8637,11.9711,4150000.0],["2014-11-20",11.8726,12.1233,11.7652,11.9084,5507700.0],["2014-11-21",12.3203,12.9292,12.2666,12.5262,14134900.0],["2014-11-24",12.5083,12.5979,12.3382,12.4457,7057900.0],["2014-11-25",12.4367,12.6695,12.4188,12.5979,6489200.0],["2014-11-26",12.5889,12.8933,12.58,12.8665,3912000.0],["2014-11-28",12.8307,12.8396,12.6695,12.8217,2202700.0],["2014-12-01",12.7501,12.8486,12.5889,12.768,4137100.0],["2014-12-02",12.759,13.0008,12.7411,12.9829,5999200.0],["2014-12-03",13.0187,13.5649,12.9739,13.5112,15419700.0],["2014-12-04",13.3858,13.5112,13.2605,13.4395,7678400.0],["2014-12-05",13.4037,13.5649,13.3589,13.5201,5749000.0],["2014-12-08",13.2425,13.6813,13.2336,13.6365,11987600.0],["2014-12-09",13.3039,13.5916,13.1601,13.259,15734300.0],["2014-12-10",13.241,13.4208,12.8275,12.8455,6374200.0],["2014-12-11",12.9533,13.1601,12.8904,12.9443,6611500.0],["2014-12-12",12.9623,13.0163,12.7466,12.7556,5668500.0],["2014-12-15",12.8634,12.9443,12.5398,12.6567,5523600.0],["2014-12-16",12.6477,12.7825,12.387,12.396,4197500.0],["2014-12-17",12.414,12.7735,12.36,12.7646,5541100.0],["2014-12-18",12.9443,12.9443,12.7016,12.7556,3855900.0],["2014-12-19",12.8545,12.8545,12.6297,12.7466,4559500.0],["2014-12-22",12.6657,12.9713,12.6657,12.9623,2891200.0],["2014-12-23",12.9983,13.1601,12.8455,12.8814,1485100.0],["2014-12-24",12.9264,12.9623,12.8455,12.8814,556800.0],["2014-12-26",12.8994,12.9983,12.8634,12.9174,2185800.0],["2014-12-29",12.8634,12.9533,12.8545,12.8814,2214300.0],["2014-12-30",12.8545,13.0522,12.7466,13.0073,3697100.0],["2014-12-31",12.9713,13.1601,12.9354,13.0342,2881800.0],["2015-01-02",13.0792,13.205,12.8724,13.0522,3179700.0],["2015-01-05",12.9983,13.0612,12.7915,12.8365,3481400.0],["2015-01-06",12.8545,13.5196,12.441,13.3309,16125900.0],["2015-01-07",13.3758,13.5556,13.1781,13.5197,9601500.0],["2015-01-08",13.5916,14.5534,13.5916,14.4006,27679700.0],["2015-01-09",14.3826,14.5264,14.1938,14.4096,9152800.0],["2015-01-12",14.3017,14.4635,14.2298,14.3107,9750200.0],["2015-01-13",14.3736,14.3916,13.9421,14.1219,17136800.0],["2015-01-14",13.9331,14.2837,13.8972,13.9421,18925900.0],["2015-01-15",13.9781,14.1938,13.7624,13.7983,7399400.0],["2015-01-16",13.7264,14.086,13.6635,13.9691,5560700.0],["2015-01-20",13.9601,14.2118,13.9242,14.1039,4269900.0],["2015-01-21",13.9781,14.2028,13.9781,14.1669,4014800.0],["2015-01-22",14.1039,14.1579,13.8972,14.1039,4293900.0],["2015-01-23",14.095,14.2927,13.8073,13.9511,7688900.0],["2015-01-26",13.6815,14.05,13.6725,14.05,5822700.0],["2015-01-27",13.9062,14.041,13.7893,13.9152,3493300.0],["2015-01-28",14.014,14.068,13.7354,13.7534,4505400.0],["2015-01-29",13.8253,13.9601,13.4208,13.7264,6586200.0],["2015-01-30",13.6365,14.1759,13.5736,13.9242,11557400.0],["2015-02-02",13.9062,13.9421,13.3938,13.8433,8577600.0],["2015-02-03",14.2118,14.3646,14.1669,14.3287,9321900.0],["2015-02-04",14.1399,14.5534,14.1219,14.4995,8467500.0],["2015-02-05",14.5174,14.5534,14.3916,14.5444,6680200.0],["2015-02-06",14.5624,14.7422,14.5444,14.5894,7267800.0],["2015-02-09",14.5444,14.5444,14.3556,14.4455,4412400.0],["2015-02-10",14.5624,14.7601,14.4815,14.6972,7779600.0],["2015-02-11",14.7332,14.7961,14.4815,14.7062,7328100.0],["2015-02-12",14.8141,14.886,14.5624,14.841,6185300.0],["2015-02-13",14.85,15.0568,14.7961,14.913,7984500.0],["2015-02-17",14.85,14.886,14.5624,14.6882,10002700.0],["2015-02-18",14.6972,14.7422,14.5354,14.5894,9004100.0],["2015-02-19",14.5983,14.7871,14.5534,14.7422,8223600.0],["2015-02-20",14.6613,15.0838,14.3736,14.6433,18541500.0],["2015-02-23",14.5714,14.6163,14.3736,14.4635,5147400.0],["2015-02-24",14.4365,14.5983,14.3916,14.5444,7422000.0],["2015-02-25",14.3287,14.7781,14.3287,14.6882,11431800.0],["2015-02-26",14.7332,14.7512,14.4096,14.4725,6482000.0],["2015-02-27",14.4725,14.6163,14.4455,14.4905,9878800.0],["2015-03-02",14.6523,14.8051,14.5354,14.7512,8150900.0],["2015-03-03",14.5624,14.6972,14.3467,14.3826,8055300.0],["2015-03-04",14.3017,14.5894,14.2118,14.5714,5227100.0],["2015-03-05",14.6343,14.841,14.4815,14.841,7847500.0],["2015-03-06",15.0208,15.0478,14.8231,14.886,10584200.0],["2015-03-09",14.8321,14.9759,14.7601,14.8321,6201600.0],["2015-03-10",14.796,14.9223,14.7058,14.7238,5585800.0],["2015-03-11",14.7509,14.787,14.5614,14.6065,5481000.0],["2015-03-12",14.2547,14.6246,14.2547,14.4982,5129900.0],["2015-03-13",14.4531,14.5704,14.3539,14.4892,4090000.0],["2015-03-16",14.4892,14.6336,14.399,14.4261,5374100.0],["2015-03-17",14.4441,14.4712,14.1284,14.1915,7293400.0],["2015-03-18",14.2186,14.3629,14.0111,14.2817,4312000.0],["2015-03-19",14.2366,14.4351,14.2095,14.2547,3703000.0],["2015-03-20",14.3629,14.4261,14.1644,14.1825,7464300.0],["2015-03-23",14.1644,14.2456,14.002,14.0562,7095100.0],["2015-03-24",14.0652,14.1013,13.8848,13.9569,4594600.0],["2015-03-25",14.0381,14.0381,13.3976,13.4156,11158500.0],["2015-03-26",13.2622,13.6321,13.1089,13.4968,7742000.0],["2015-03-27",13.4878,13.7945,13.3434,13.7494,7631700.0],["2015-03-30",13.7585,13.7675,13.5419,13.6953,4602300.0],["2015-03-31",13.6863,13.6863,13.2171,13.2622,8957900.0],["2015-04-01",13.2262,13.5239,13.2262,13.5058,7544900.0],["2015-04-02",13.4337,13.5329,13.3164,13.3254,4849600.0],["2015-04-06",12.9645,13.569,12.9645,13.4697,6616700.0],["2015-04-07",13.5961,13.8036,13.4697,13.587,5803600.0],["2015-04-08",13.5509,13.6682,13.4156,13.5329,5439700.0],["2015-04-09",13.6231,13.8938,13.5149,13.8757,6092500.0],["2015-04-10",13.7585,13.8757,13.7314,13.7765,2623400.0],["2015-04-13",13.7494,13.8848,13.6682,13.7675,4363200.0],["2015-04-14",13.7314,13.7765,13.5961,13.6682,5355000.0],["2015-04-15",13.7584,13.8757,13.6502,13.8577,4338500.0],["2015-04-16",13.8848,13.9569,13.7765,13.8306,4672000.0],["2015-04-17",13.7133,13.7855,13.4337,13.5419,4273000.0],["2015-04-20",13.5329,13.6502,13.4607,13.5509,3837700.0],["2015-04-21",13.6502,13.6773,13.4427,13.4788,3384400.0],["2015-04-22",13.5329,13.6231,13.2262,13.3164,7905200.0],["2015-04-23",13.0096,13.154,12.9916,13.1179,10513100.0],["2015-04-24",13.1991,13.2081,12.6758,12.9104,9715600.0],["2015-04-27",12.4683,12.9194,12.3691,12.6939,14790400.0],["2015-04-28",12.6397,12.748,12.4593,12.739,5986300.0],["2015-04-29",12.4593,12.7931,12.4593,12.6848,7376200.0],["2015-04-30",12.6397,12.766,12.5585,12.6397,6961700.0],["2015-05-01",12.7209,12.9645,12.6488,12.9014,4173400.0],["2015-05-04",12.9735,12.9826,12.7751,12.7841,3635500.0],["2015-05-05",12.7299,12.748,12.4683,12.5405,5780800.0],["2015-05-06",12.5856,12.7029,12.4773,12.6848,3892300.0],["2015-05-07",12.6758,12.766,12.6036,12.7119,4707600.0],["2015-05-08",12.8111,13.1179,12.7299,12.8021,5690400.0],["2015-05-11",12.7841,12.8111,12.6939,12.7029,2822300.0],["2015-05-12",12.6397,12.766,12.5946,12.7119,2879700.0],["2015-05-13",12.748,12.9104,12.6758,12.73,2563100.0],["2015-05-14",12.8111,12.8923,12.739,12.8472,3989800.0],["2015-05-15",12.8743,12.9555,12.8563,12.8923,3184900.0],["2015-05-18",12.9465,13.0006,12.8563,12.9826,4041900.0],["2015-05-19",12.9735,13.0006,12.739,12.7751,3009600.0],["2015-05-20",12.6939,12.8833,12.6939,12.757,3158700.0],["2015-05-21",12.739,13.0908,12.6668,12.9645,6843100.0],["2015-05-22",12.6848,12.8202,11.7736,11.8548,20867100.0],["2015-05-26",12.0984,12.1796,11.8999,12.1255,12119300.0],["2015-05-27",12.1345,12.5766,11.9902,12.5405,13306200.0],["2015-05-28",12.8111,12.9375,12.6036,12.8111,14602200.0],["2015-05-29",12.7029,12.8653,12.5044,12.6217,10582700.0],["2015-06-01",12.7931,12.9735,12.6217,12.7119,10126600.0],["2015-06-02",12.7029,12.73,12.5766,12.6397,6947500.0],["2015-06-03",12.7209,12.9284,12.6668,12.7209,10375300.0],["2015-06-04",12.6668,12.8021,12.5676,12.739,6319900.0],["2015-06-05",12.7209,12.8653,12.6758,12.8111,6796100.0],["2015-06-08",12.7299,12.766,12.4954,12.5315,6222600.0],["2015-06-09",12.604,12.8486,12.604,12.8033,8601500.0],["2015-06-10",12.7852,12.8577,12.6855,12.8395,9788900.0],["2015-06-11",12.8305,13.1114,12.8305,13.1114,9550500.0],["2015-06-12",12.9936,13.0389,12.8758,12.9483,6110300.0],["2015-06-15",12.8305,12.8395,12.7489,12.7671,6726900.0],["2015-06-16",12.8124,12.8577,12.5949,12.8033,7132600.0],["2015-06-17",12.7942,12.8305,12.7127,12.7761,6825600.0],["2015-06-18",12.9664,13.1567,12.9573,13.1023,9426500.0],["2015-06-19",13.1748,13.3288,13.1295,13.2292,7633700.0],["2015-06-22",13.2654,13.347,13.1204,13.2201,6622200.0],["2015-06-23",13.2564,13.3017,13.1114,13.1295,6118200.0],["2015-06-24",13.2292,13.2382,12.9845,13.0026,5077200.0],["2015-06-25",13.0117,13.202,12.9755,12.9755,4537900.0],["2015-06-26",12.903,12.9755,12.5858,12.6221,8462500.0],["2015-06-29",12.4499,12.459,12.0059,12.0331,8575700.0],["2015-06-30",12.1509,12.16,11.8519,11.9516,7352100.0],["2015-07-01",12.0059,12.1056,11.9878,12.0512,4932600.0],["2015-07-02",12.0603,12.2234,12.0331,12.16,3596100.0],["2015-07-06",12.0422,12.1418,11.87,12.015,6022700.0],["2015-07-07",12.1328,12.1328,11.5801,11.9244,5781100.0],["2015-07-08",11.7975,11.8609,11.5619,11.6163,4608300.0],["2015-07-09",11.7885,11.8519,11.2357,11.2357,7442200.0],["2015-07-10",11.3445,11.417,11.2085,11.3354,4568900.0],["2015-07-13",11.5619,12.1237,11.3807,11.9516,16087200.0],["2015-07-14",11.9425,11.9425,11.6435,11.7069,7471700.0],["2015-07-15",11.725,11.7703,11.4351,11.5166,4543500.0],["2015-07-16",11.5982,11.6707,11.5076,11.5801,3365900.0],["2015-07-17",11.6616,11.8428,11.3535,11.6435,11257700.0],["2015-07-20",11.6525,11.725,11.3807,11.3988,6114000.0],["2015-07-21",11.4079,11.4985,11.3535,11.3988,3582800.0],["2015-07-22",11.2539,11.3082,11.1089,11.2357,6469800.0],["2015-07-23",11.3263,11.4532,11.1179,11.2539,4888800.0],["2015-07-24",11.3535,11.3716,11.0273,11.0455,4148800.0],["2015-07-27",10.9548,11.1723,10.828,11.1361,4032500.0],["2015-07-28",11.2085,11.4623,11.0998,11.272,4778700.0],["2015-07-29",11.2357,11.4079,11.0726,11.3988,2934300.0],["2015-07-30",11.5347,11.5619,11.3445,11.4623,3359800.0],["2015-07-31",11.4532,11.5257,11.272,11.272,3987800.0],["2015-08-03",11.2448,11.3263,11.1814,11.3082,3276800.0],["2015-08-04",11.127,11.9425,10.9277,11.1089,12873900.0],["2015-08-05",11.281,12.0965,11.2176,11.6525,13779100.0],["2015-08-06",11.7341,11.7613,11.0454,11.272,6833800.0],["2015-08-07",11.2357,11.3716,11.0817,11.3354,5939800.0],["2015-08-10",11.3626,11.5257,11.3535,11.4532,4759500.0],["2015-08-11",11.4441,11.571,11.2901,11.3716,5832100.0],["2015-08-12",11.2448,11.3354,11.0183,11.2357,5286100.0],["2015-08-13",11.2086,11.2448,11.0092,11.1089,4254300.0],["2015-08-14",11.1995,11.3263,11.0817,11.2629,3160800.0],["2015-08-17",11.0001,11.3988,11.0001,11.2539,3132100.0],["2015-08-18",11.2629,11.3082,11.0092,11.0183,4399700.0],["2015-08-19",11.1814,11.1814,10.7736,10.7917,5422600.0],["2015-08-20",10.3749,10.9458,10.0669,10.3477,11948800.0],["2015-08-21",10.3296,10.384,10.085,10.1212,6382100.0],["2015-08-24",9.1517,9.9219,9.1517,9.6138,12090400.0],["2015-08-25",10.0397,10.1031,9.3963,9.4054,6400600.0],["2015-08-26",9.6772,9.94,9.0611,9.496,7518200.0],["2015-08-27",9.5866,10.094,9.5323,10.0759,8816300.0],["2015-08-28",10.0578,10.3024,9.94,10.2571,6471000.0],["2015-08-31",10.2118,10.3477,10.1122,10.2118,3399600.0],["2015-09-01",9.9309,10.1665,9.8222,9.8675,3789000.0],["2015-09-02",10.094,10.1212,9.8131,9.9853,4142200.0],["2015-09-03",10.094,10.2028,9.9944,10.0759,3389800.0],["2015-09-04",9.94,10.0487,9.8041,9.8313,3430900.0],["2015-09-08",9.8584,9.9672,9.6138,9.8856,4200300.0],["2015-09-09",10.0125,10.0215,9.5232,9.5504,3381400.0],["2015-09-10",9.5413,9.6863,9.4416,9.5594,3391600.0],["2015-09-11",7.4482,8.2365,7.4391,8.01,45292700.0],["2015-09-14",7.8378,7.8831,7.6475,7.8106,15022900.0],["2015-09-15",7.8378,7.8922,7.7019,7.8288,9783500.0],["2015-09-16",7.8378,8.2275,7.8288,8.1912,8961800.0],["2015-09-17",8.2093,8.2456,8.0009,8.0644,6356700.0],["2015-09-18",7.9556,7.9919,7.72,7.8378,7862300.0],["2015-09-21",7.8922,7.9284,7.72,7.8378,5839600.0],["2015-09-22",7.7744,8.0462,7.7019,8.01,10640200.0],["2015-09-23",7.9647,8.0734,7.7925,7.9013,8491100.0],["2015-09-24",7.8831,8.2999,7.711,8.1821,12867300.0],["2015-09-25",8.5446,8.7892,8.1278,8.454,31103500.0],["2015-09-28",8.2999,8.4087,8.1822,8.2003,6097400.0],["2015-09-29",8.3724,8.4177,8.0915,8.2003,10514600.0],["2015-09-30",8.3724,8.4268,8.0734,8.2003,12216200.0],["2015-10-01",8.1368,8.1731,7.8741,8.019,13252500.0],["2015-10-02",7.9828,8.2456,7.8378,8.2184,14169500.0],["2015-10-05",8.3996,8.4902,8.2546,8.2728,8773900.0],["2015-10-06",8.4643,8.7015,8.3457,8.6467,10220700.0],["2015-10-07",8.7927,8.8747,8.5464,8.6558,8196400.0],["2015-10-08",8.7014,8.7014,8.5464,8.6011,5145400.0],["2015-10-09",8.5738,8.7653,8.5464,8.5829,2928300.0],["2015-10-12",8.3549,8.4643,8.2545,8.4369,5016700.0],["2015-10-13",8.4461,8.6102,8.4096,8.4734,4334400.0],["2015-10-14",8.4461,8.7471,8.4369,8.6923,7702000.0],["2015-10-15",8.7471,8.8839,8.5282,8.592,7703900.0],["2015-10-16",8.592,8.7927,8.4278,8.5282,8355000.0],["2015-10-19",8.5738,8.7653,8.4825,8.6194,5992200.0],["2015-10-20",8.6285,8.7379,8.3366,8.4096,8164600.0],["2015-10-21",8.592,8.592,8.2819,8.291,8746300.0],["2015-10-22",8.3457,8.4096,8.2363,8.3366,11425900.0],["2015-10-23",8.4643,8.7744,8.364,8.7197,8304000.0],["2015-10-26",8.6558,8.7015,8.5373,8.6194,6784300.0],["2015-10-27",6.9411,7.4701,6.8864,7.3424,51478200.0],["2015-10-28",7.1144,7.616,7.1144,7.5522,10012800.0],["2015-10-29",7.5887,7.6617,7.4701,7.4975,6419900.0],["2015-10-30",7.5248,7.5613,7.4154,7.4884,8252200.0],["2015-11-02",7.4884,7.6708,7.4701,7.6617,3991000.0],["2015-11-03",7.689,7.8167,7.6617,7.7985,5578800.0],["2015-11-04",7.7985,8.0995,7.762,7.8623,8109200.0],["2015-11-05",7.8623,8.0265,7.8441,7.9353,4906300.0],["2015-11-06",7.917,8.1907,7.8532,8.1177,5651400.0],["2015-11-09",8.0995,8.2272,8.0447,8.1177,5126100.0],["2015-11-10",8.1086,8.1633,7.8623,7.9626,4952200.0],["2015-11-11",8.0083,8.063,7.8532,8.0356,4246900.0],["2015-11-12",7.9079,8.0447,7.8441,7.8441,3442500.0],["2015-11-13",7.8076,7.8714,7.6617,7.7711,3243500.0],["2015-11-16",7.7893,7.8623,7.6708,7.8623,4625300.0],["2015-11-17",7.8532,7.8897,7.6708,7.7529,5850100.0],["2015-11-18",7.8441,7.8441,7.6799,7.7346,5897600.0],["2015-11-19",7.7164,8.0356,7.689,7.9991,4760700.0],["2015-11-20",7.99,8.0812,7.9262,7.9444,2326000.0],["2015-11-23",7.9444,7.9718,7.8714,7.8988,3806800.0],["2015-11-24",7.8806,8.0083,7.7893,7.7985,3744100.0],["2015-11-25",7.7802,7.8167,7.7073,7.7529,5020600.0],["2015-11-27",7.7894,7.9718,7.7346,7.9718,1146800.0],["2015-11-30",8.0083,8.0812,7.9262,8.0812,4819100.0],["2015-12-01",8.1268,8.592,8.0903,8.5555,6729100.0],["2015-12-02",8.5829,8.7562,8.5555,8.7106,5825500.0],["2015-12-03",8.7471,8.7744,8.218,8.3001,5229400.0],["2015-12-04",8.364,8.4734,8.1998,8.4278,4647400.0],["2015-12-07",7.9809,8.7106,7.9444,8.291,5709900.0],["2015-12-08",8.0447,8.1177,7.6343,7.6799,8312800.0],["2015-12-09",7.689,7.8897,7.4975,7.5431,5499300.0],["2015-12-10",7.5613,7.7346,7.4792,7.6799,3102600.0],["2015-12-11",7.534,7.6525,7.4427,7.5066,3946700.0],["2015-12-14",7.4974,7.5617,7.332,7.3872,4182900.0],["2015-12-15",7.4607,7.6169,7.3963,7.5709,4775500.0],["2015-12-16",7.6444,7.8741,7.5433,7.8649,5724200.0],["2015-12-17",7.9017,7.9568,7.7271,7.7822,5785800.0],["2015-12-18",7.672,7.8833,7.626,7.8741,7085800.0],["2015-12-21",7.8833,7.9844,7.7822,7.8557,3430600.0],["2015-12-22",7.8374,7.9844,7.6352,7.9752,2702500.0],["2015-12-23",7.8925,8.2141,7.8925,8.2141,3433500.0],["2015-12-24",8.2233,8.3151,8.1406,8.2876,829200.0],["2015-12-28",8.2141,8.2416,8.0763,8.1681,1579200.0],["2015-12-29",8.1681,8.26,8.1498,8.2325,2799600.0],["2015-12-30",8.1681,8.2876,8.0487,8.0487,1887500.0],["2015-12-31",8.0579,8.2324,7.9936,8.1038,3018600.0],["2016-01-04",7.966,8.1222,7.9292,8.0854,6680500.0],["2016-01-05",8.0303,8.1314,7.8098,7.8282,4968600.0],["2016-01-06",7.7455,7.7547,7.378,7.3963,7374500.0],["2016-01-07",7.2769,7.5066,7.2126,7.4698,6480400.0],["2016-01-08",7.6628,7.6628,7.4974,7.5525,5879800.0],["2016-01-11",7.5709,7.6812,7.5066,7.6444,4981200.0],["2016-01-12",7.7271,7.9476,7.626,7.7914,5152300.0],["2016-01-13",7.8557,7.9476,7.4882,7.6169,5745700.0],["2016-01-14",7.5893,7.8006,7.4698,7.6628,5135500.0],["2016-01-15",7.4607,7.5709,7.3136,7.4515,6940200.0],["2016-01-19",7.7455,7.7455,7.1023,7.1391,6357400.0],["2016-01-20",7.0104,7.3504,6.7991,7.2677,6162400.0],["2016-01-21",7.2953,7.525,7.1483,7.4515,7685500.0],["2016-01-22",7.5801,7.6628,7.4698,7.5158,3901300.0],["2016-01-25",7.4698,7.6444,7.4147,7.5158,4315900.0],["2016-01-26",7.525,7.7363,7.4882,7.6444,4474000.0],["2016-01-27",7.5893,7.6995,7.378,7.525,4910400.0],["2016-01-28",7.5893,7.7087,7.5158,7.6995,4550600.0],["2016-01-29",7.6904,8.1406,7.6904,8.1314,6687600.0],["2016-02-01",8.0027,8.3519,7.8557,8.2049,6969500.0],["2016-02-02",8.1314,8.2233,7.9292,7.966,10769000.0],["2016-02-03",8.2784,8.554,7.9292,8.5173,15421100.0],["2016-02-04",8.3795,8.7286,8.2692,8.5448,4798500.0],["2016-02-05",8.5724,8.5724,8.2141,8.2325,4278300.0],["2016-02-08",8.1957,8.2324,8.0119,8.1314,5644700.0],["2016-02-09",7.9752,8.1865,7.9201,7.9936,5845900.0],["2016-02-10",8.0119,8.1589,7.8466,7.8833,4566100.0],["2016-02-11",7.8098,7.8741,7.6444,7.7271,3706400.0],["2016-02-12",7.7547,8.0211,7.7363,7.9109,2367200.0],["2016-02-16",7.9568,8.3795,7.9568,8.3795,3157600.0],["2016-02-17",8.4622,8.6275,8.3611,8.5448,4775900.0],["2016-02-18",8.7562,8.9767,8.4621,8.5265,5346000.0],["2016-02-19",8.554,8.6092,8.3151,8.4162,4008200.0],["2016-02-22",8.3978,8.6275,8.3978,8.5448,4719300.0],["2016-02-23",8.5448,8.6367,8.4713,8.5081,4349600.0],["2016-02-24",8.4254,8.7654,8.3519,8.7194,4038800.0],["2016-02-25",8.7378,8.8113,8.5357,8.7745,3211900.0],["2016-02-26",8.8205,8.8572,8.6919,8.7654,6593400.0],["2016-02-29",8.8021,8.9399,8.7378,8.7745,3301600.0],["2016-03-01",9.0042,9.1421,8.9216,8.9583,6725500.0],["2016-03-02",8.9583,9.2064,8.9032,9.1329,7995600.0],["2016-03-03",9.188,9.2064,8.9032,9.0042,5242600.0],["2016-03-04",8.8297,9.0502,8.7745,8.9583,4062100.0],["2016-03-07",9.1972,9.3626,8.9859,9.3442,5828100.0],["2016-03-08",9.0134,9.2339,8.9124,9.041,4218600.0],["2016-03-09",9.0961,9.0961,8.9307,9.0686,3312600.0],["2016-03-10",9.0961,9.2064,9.0226,9.188,4278900.0],["2016-03-11",9.2064,9.4636,9.2064,9.4453,2898400.0],["2016-03-14",9.3258,9.4912,9.3258,9.4269,4123600.0],["2016-03-15",9.3626,9.4085,9.3442,9.3901,3026200.0],["2016-03-16",9.335,9.5463,9.3074,9.4361,3438500.0],["2016-03-17",9.3901,9.5188,9.2615,9.4361,3323500.0],["2016-03-18",9.3901,9.5371,9.3901,9.528,4500900.0],["2016-03-21",9.528,9.6658,9.4269,9.629,2258100.0],["2016-03-22",9.528,9.6566,9.4545,9.5647,4377100.0],["2016-03-23",9.4912,9.5555,9.3901,9.4545,2809500.0],["2016-03-24",9.3713,9.4822,9.2881,9.4637,1766100.0],["2016-03-28",9.4637,9.4822,9.362,9.4175,2036400.0],["2016-03-29",9.3436,9.5931,9.2789,9.5284,3000000.0],["2016-03-30",9.4267,9.6116,9.4267,9.5376,2678700.0],["2016-03-31",9.5376,9.6947,9.5191,9.5284,5217800.0],["2016-04-01",9.0848,9.2789,9.0016,9.1864,8303900.0],["2016-04-04",9.1957,9.2419,8.8445,8.8907,4192400.0],["2016-04-05",9.9258,10.1014,9.7502,10.0552,20773200.0],["2016-04-06",10.1568,10.1661,9.8056,10.0829,9489600.0],["2016-04-07",9.935,10.1476,9.8611,9.8796,4231300.0],["2016-04-08",9.9812,10.1014,9.6855,9.7225,3030500.0],["2016-04-11",9.8056,10.0552,9.741,9.8796,2787600.0],["2016-04-12",9.8796,9.9073,9.7687,9.8519,2196200.0],["2016-04-13",9.8981,10.0367,9.8519,9.9628,3027100.0],["2016-04-14",9.8703,9.9258,9.4545,9.667,7814700.0],["2016-04-15",9.5838,9.6393,9.3713,9.4082,5593800.0],["2016-04-18",9.3251,9.362,9.131,9.1495,11158000.0],["2016-04-19",9.2049,9.2419,9.0201,9.0571,4254000.0],["2016-04-20",9.0293,9.2142,8.9831,9.131,3549800.0],["2016-04-21",9.1587,9.1957,9.0386,9.0663,2014300.0],["2016-04-22",9.1957,9.6485,9.1957,9.4082,7376700.0],["2016-04-25",9.4082,9.4545,9.168,9.1957,3628700.0],["2016-04-26",9.2234,9.3343,9.2049,9.2049,3403700.0],["2016-04-27",9.168,9.6023,9.168,9.5931,6272600.0],["2016-04-28",9.5746,10.0552,9.4822,9.6485,9517300.0],["2016-04-29",9.6208,9.6855,9.1587,9.2234,10192900.0],["2016-05-02",9.168,9.2511,8.9462,9.0108,5410200.0],["2016-05-03",9.1033,9.1587,8.8722,8.9184,5548900.0],["2016-05-04",8.8999,8.9831,8.7059,8.7613,4054200.0],["2016-05-05",8.789,8.8537,8.6319,8.826,4732200.0],["2016-05-06",8.7613,8.8445,8.7151,8.8445,2563800.0],["2016-05-09",9.1125,9.2419,8.8445,8.9277,4059000.0],["2016-05-10",9.1402,9.1402,8.8445,9.0016,2617300.0],["2016-05-11",8.9554,9.0663,8.9184,8.9831,1899100.0],["2016-05-12",9.0201,9.0571,8.6781,8.789,2306300.0],["2016-05-13",8.826,8.9461,8.7336,8.7983,2844600.0],["2016-05-16",8.826,9.0201,8.8075,8.9646,2890500.0],["2016-05-17",8.9739,9.1495,8.8722,8.9924,2935500.0],["2016-05-18",8.9461,9.2881,8.8352,9.0571,3023400.0],["2016-05-19",9.0108,9.168,8.9184,8.9924,3976400.0],["2016-05-20",9.1033,9.2511,9.0663,9.1864,6322300.0],["2016-05-23",9.1864,9.3158,9.1587,9.1772,5205900.0],["2016-05-24",9.2049,9.2789,9.1587,9.2511,3366100.0],["2016-05-25",9.2696,9.3898,9.1495,9.2973,3946200.0],["2016-05-26",9.3435,9.4267,9.2881,9.3805,8219200.0],["2016-05-27",9.3805,9.4822,9.2789,9.3066,3778600.0],["2016-05-31",8.826,9.5099,8.7983,9.4545,4917100.0],["2016-06-01",9.4175,9.4822,9.362,9.4729,2125200.0],["2016-06-02",9.4175,9.5284,9.3898,9.5007,2437900.0],["2016-06-03",9.4822,9.5191,9.3343,9.399,2375800.0],["2016-06-06",9.4082,9.4267,9.2326,9.2511,3522100.0],["2016-06-07",9.3066,9.3713,9.2789,9.3343,3627600.0],["2016-06-08",9.3251,9.4452,9.2881,9.4082,4548200.0],["2016-06-09",9.1957,9.5191,9.1957,9.4822,3246400.0],["2016-06-10",9.101,9.4078,8.8686,9.1289,19122400.0],["2016-06-13",9.0174,9.1196,8.9151,9.0267,5710900.0],["2016-06-14",8.9988,9.2684,8.9895,9.2126,8743300.0],["2016-06-15",9.2591,9.4264,9.2312,9.3334,4194300.0],["2016-06-16",9.3148,9.6216,9.2126,9.5844,5900400.0],["2016-06-17",9.5937,9.6123,9.2963,9.3148,6536500.0],["2016-06-20",9.445,9.6123,9.3613,9.4264,4919100.0],["2016-06-21",9.4822,9.5565,9.3427,9.3799,9349500.0],["2016-06-22",9.3892,9.5473,9.3334,9.5008,6834900.0],["2016-06-23",9.5844,9.6867,9.5008,9.6774,3811000.0],["2016-06-24",9.3241,9.4264,9.0824,9.0917,7979700.0],["2016-06-27",8.9802,9.0267,8.4131,8.4782,8938700.0],["2016-06-28",8.5804,8.6734,8.4875,8.5804,5383100.0],["2016-06-29",8.6827,8.8036,8.6269,8.7757,4258700.0],["2016-06-30",8.8036,8.8872,8.692,8.8593,5310800.0],["2016-07-01",8.8314,8.943,8.8221,8.8593,2512500.0],["2016-07-05",8.8686,8.8686,8.6548,8.7106,2037600.0],["2016-07-06",8.6734,8.7943,8.4875,8.7757,2573700.0],["2016-07-07",8.9523,9.0917,8.8872,9.0824,4868100.0],["2016-07-08",9.1289,9.2963,9.1103,9.2963,3384500.0],["2016-07-11",9.3706,9.4822,9.287,9.2963,2556600.0],["2016-07-12",9.5287,9.5937,9.3334,9.3427,4392900.0],["2016-07-13",9.3613,9.4543,9.2963,9.3055,3237100.0],["2016-07-14",9.3892,9.4357,9.3148,9.3799,1845500.0],["2016-07-15",9.3892,9.4636,9.287,9.2963,1946300.0],["2016-07-18",9.3892,9.5194,9.2126,9.3706,5289000.0],["2016-07-19",9.3055,9.3706,8.9988,9.1568,6764400.0],["2016-07-20",9.6681,10.5977,9.6402,10.449,26370400.0],["2016-07-21",10.3932,10.4955,10.2445,10.4862,12722400.0],["2016-07-22",10.5698,10.8859,10.449,10.8859,13958800.0],["2016-07-25",10.8487,10.8952,10.6814,10.7279,9962300.0],["2016-07-26",10.7837,10.8952,10.6814,10.8208,12087100.0],["2016-07-27",10.9231,11.0625,10.6628,10.8487,9173100.0],["2016-07-28",11.1555,11.202,10.7,11.0532,17393700.0],["2016-07-29",11.0439,11.1555,10.8208,10.9231,9856500.0],["2016-08-01",10.9696,11.109,10.8952,11.0161,8221900.0],["2016-08-02",11.0068,11.0439,10.5605,10.5605,5784300.0],["2016-08-03",10.5141,10.607,10.4769,10.5048,5348600.0],["2016-08-04",10.5048,10.6814,10.4769,10.607,3882800.0],["2016-08-05",10.6535,10.7,10.5977,10.607,2374700.0],["2016-08-08",10.6535,10.7372,10.5698,10.607,3892700.0],["2016-08-09",10.6163,10.8022,10.6163,10.7744,4307200.0],["2016-08-10",10.7744,10.7744,10.607,10.6628,2495900.0],["2016-08-11",10.6907,10.7279,10.542,10.6163,2969300.0],["2016-08-12",10.6349,10.7,10.5791,10.5977,2273300.0],["2016-08-15",10.5884,10.9138,10.5048,10.8766,6660700.0],["2016-08-16",10.8673,10.9045,10.7093,10.7279,2254100.0],["2016-08-17",10.6628,10.8208,10.6163,10.7929,3775800.0],["2016-08-18",10.8208,10.8766,10.5791,10.8301,2948000.0],["2016-08-19",10.8952,11.3693,10.858,11.2949,8795300.0],["2016-08-22",11.3228,11.5831,11.1927,11.5552,8211600.0],["2016-08-23",11.6761,11.6947,11.3135,11.36,3464900.0],["2016-08-24",11.36,11.5181,11.202,11.2578,2806300.0],["2016-08-25",11.2764,11.4065,11.2392,11.3228,2614200.0],["2016-08-26",11.2857,11.5831,11.2857,11.4065,4581500.0],["2016-08-29",11.5274,11.7133,11.4158,11.4344,2659700.0],["2016-08-30",11.4065,11.6017,11.3135,11.4344,3011600.0],["2016-08-31",11.5459,11.704,11.4251,11.5274,4895700.0],["2016-09-01",11.5738,11.9736,11.5274,11.9643,8178900.0],["2016-09-02",12.0479,12.1409,11.8062,12.0944,7731500.0],["2016-09-06",11.6296,12.0294,11.2764,12.0294,21742600.0],["2016-09-07",11.6854,11.9178,11.6668,11.7412,7478100.0],["2016-09-08",11.704,11.9271,11.6389,11.6668,6410300.0],["2016-09-09",11.6575,11.7969,11.2392,11.4437,6891500.0],["2016-09-12",11.2206,11.6575,11.1834,11.6575,6237200.0],["2016-09-13",11.5459,11.7505,11.3972,11.5738,4178500.0],["2016-09-14",11.6017,11.6668,11.3879,11.5831,2831900.0],["2016-09-15",11.611,11.8062,11.5738,11.6854,4361900.0],["2016-09-16",12.0386,12.0758,11.7133,11.8434,9954100.0],["2016-09-19",11.8713,12.1223,11.8713,11.9922,9254000.0],["2016-09-20",11.9922,12.0293,11.6668,11.704,4774700.0],["2016-09-21",11.8062,12.0294,11.7598,12.0108,5813900.0],["2016-09-22",12.0386,12.1223,11.9364,12.0479,3400700.0],["2016-09-23",12.0015,12.1967,11.8341,12.0944,5332000.0],["2016-09-26",12.0477,12.1598,11.9824,12.0197,6302100.0],["2016-09-27",11.9824,12.2345,11.9263,12.2252,5479200.0],["2016-09-28",12.2812,12.5614,12.1785,12.2999,7100700.0],["2016-09-29",12.3092,12.5707,12.1878,12.3653,6707500.0],["2016-09-30",12.3746,12.6641,12.3746,12.3933,7375600.0],["2016-10-03",12.3279,12.4493,12.1411,12.1598,4013100.0],["2016-10-04",12.2065,12.3559,12.0944,12.1598,3315100.0],["2016-10-05",12.2345,12.3653,12.2252,12.2999,2248900.0],["2016-10-06",12.2625,12.3279,12.1224,12.3092,1914400.0],["2016-10-07",12.2906,12.3092,12.1691,12.2439,2538500.0],["2016-10-10",12.2906,12.3839,12.2158,12.2999,1666600.0],["2016-10-11",12.2719,12.3279,11.889,11.9824,5039800.0],["2016-10-12",12.2906,12.3279,11.945,12.0851,4371900.0],["2016-10-13",11.9543,12.1878,11.7489,12.1411,4670200.0],["2016-10-14",12.2345,12.3279,12.1224,12.1411,3459100.0],["2016-10-17",12.0664,12.1598,11.9357,12.0197,3287300.0],["2016-10-18",12.1411,12.1785,12.0851,12.1505,2187700.0],["2016-10-19",11.9917,12.1598,11.917,12.0571,3772700.0],["2016-10-20",12.0571,12.2625,12.001,12.1878,3425900.0],["2016-10-21",12.1318,12.2065,11.9917,12.0477,2681100.0],["2016-10-24",12.0944,12.2158,12.0571,12.2065,1943300.0],["2016-10-25",12.2345,12.44,12.1131,12.2906,3577600.0],["2016-10-26",12.1878,12.6174,12.1878,12.5147,5967700.0],["2016-10-27",12.5334,12.7108,12.2345,12.2532,3973300.0],["2016-10-28",12.6454,12.6454,12.1878,12.2345,7224900.0],["2016-10-31",12.2719,12.3279,12.1038,12.1691,2958600.0],["2016-11-01",12.3092,12.3559,11.945,12.0944,4219200.0],["2016-11-02",12.0944,12.2345,12.001,12.0851,3856200.0],["2016-11-03",12.001,12.0384,11.5901,11.7956,4594300.0],["2016-11-04",11.7395,11.8423,11.6181,11.6928,3844000.0],["2016-11-07",11.8516,12.0197,11.7675,12.001,4462100.0],["2016-11-08",11.9637,12.0197,11.8423,11.8609,3028200.0],["2016-11-09",11.5714,11.9357,11.4874,11.8609,4299400.0],["2016-11-10",11.9824,12.1038,11.4967,11.6648,4804000.0],["2016-11-11",11.6555,12.1318,11.6555,12.1224,6270500.0],["2016-11-14",12.1224,12.3653,12.029,12.3186,6260900.0],["2016-11-15",12.4306,12.6268,12.2812,12.5427,4803400.0],["2016-11-16",12.524,12.6268,12.4773,12.5427,3933000.0],["2016-11-17",12.5614,12.6828,12.3559,12.4773,7846000.0],["2016-11-18",13.6634,13.8222,13.2151,13.8222,25437300.0],["2016-11-21",13.7568,14.009,13.7008,13.7755,9770000.0],["2016-11-22",13.8409,13.8969,13.7568,13.8315,5527500.0],["2016-11-23",13.7755,13.8409,13.6448,13.7195,3734200.0],["2016-11-25",13.6728,13.8129,13.6448,13.6914,1412700.0],["2016-11-28",13.57,13.7288,13.5047,13.5233,4930400.0],["2016-11-29",13.486,13.542,13.3552,13.4299,3883500.0],["2016-11-30",13.4019,13.5794,13.3552,13.3926,5543100.0],["2016-12-01",13.3832,13.5047,12.935,13.0564,7527900.0],["2016-12-02",13.0001,13.1877,12.9438,13.1502,4081600.0],["2016-12-05",12.7469,13.3284,12.7469,13.1596,7528400.0],["2016-12-06",13.2533,13.3096,13.1595,13.1877,3405100.0],["2016-12-07",13.2064,13.5347,13.1596,13.4785,6401000.0],["2016-12-08",13.4409,13.5254,13.3378,13.3659,4509400.0],["2016-12-09",13.5066,13.5535,13.3753,13.4597,6258800.0],["2016-12-12",13.4222,13.4222,13.1408,13.2909,3747200.0],["2016-12-13",13.3002,13.4785,13.2721,13.4222,4530200.0],["2016-12-14",13.4222,13.516,13.3565,13.3753,2833900.0],["2016-12-15",13.4409,13.6379,13.4128,13.591,3305900.0],["2016-12-16",13.6379,13.7598,13.4316,13.4316,5331700.0],["2016-12-19",13.3284,13.5066,13.3096,13.319,3685000.0],["2016-12-20",13.3565,13.5066,13.3002,13.4503,3476000.0],["2016-12-21",13.4597,13.6004,13.4597,13.4878,2912500.0],["2016-12-22",13.5629,13.5629,13.2815,13.4034,2924800.0],["2016-12-23",13.3471,13.4691,13.3471,13.4316,1395700.0],["2016-12-27",13.4409,13.5535,13.394,13.4503,1659900.0],["2016-12-28",13.4503,13.4597,13.2158,13.2627,2445700.0],["2016-12-29",13.2252,13.3471,13.1408,13.2346,3334200.0],["2016-12-30",13.2252,13.3096,12.9813,13.0095,3147300.0],["2017-01-03",13.0658,13.244,12.9907,13.1783,5121500.0],["2017-01-04",13.1689,13.3753,13.1689,13.3565,4478800.0],["2017-01-05",13.3753,13.516,13.1596,13.1689,3006400.0],["2017-01-06",13.2065,13.3471,13.0751,13.3002,2695800.0],["2017-01-09",13.3002,13.4972,13.2721,13.4785,4363700.0],["2017-01-10",13.4785,13.6848,13.4785,13.6567,4929300.0],["2017-01-11",13.6098,13.6942,13.4878,13.6379,4407600.0],["2017-01-12",13.5441,13.6285,13.1971,13.5254,3201700.0],["2017-01-13",13.5816,13.6942,13.5535,13.5723,2149300.0],["2017-01-17",13.4972,13.6098,13.3096,13.3378,1978400.0],["2017-01-18",13.4128,13.4222,13.2346,13.3284,1959600.0],["2017-01-19",13.3002,13.3753,13.2252,13.2252,2185500.0],["2017-01-20",13.2721,13.3753,13.2064,13.2346,3401900.0],["2017-01-23",13.1689,13.2721,12.972,13.0845,4831700.0],["2017-01-24",13.1408,13.6192,13.1033,13.6098,8416800.0],["2017-01-25",13.7505,14.332,13.7411,14.3132,13833500.0],["2017-01-26",14.407,14.4915,14.1444,14.1819,7608600.0],["2017-01-27",14.1725,14.3039,14.1163,14.1538,2596500.0],["2017-01-30",14.0412,14.1444,13.8818,13.985,3847300.0],["2017-01-31",13.8161,14.0412,13.7786,13.9474,3233200.0],["2017-02-01",14.529,14.6228,14.1913,14.3789,8472100.0],["2017-02-02",14.3039,14.4633,14.2288,14.4352,6223500.0],["2017-02-03",14.4914,14.7822,14.4258,14.7447,7291600.0],["2017-02-06",14.8104,14.8948,14.679,14.7822,5165300.0],["2017-02-07",14.876,14.9042,14.5946,14.7447,4592300.0],["2017-02-08",14.7728,14.8479,14.6603,14.7072,2793300.0],["2017-02-09",14.679,14.7353,14.529,14.6884,4081600.0],["2017-02-10",14.7072,14.7541,14.5008,14.5196,2230000.0],["2017-02-13",14.6321,14.7541,14.5665,14.7072,2620500.0],["2017-02-14",14.7728,14.7822,14.5196,14.6134,2469100.0],["2017-02-15",14.6228,14.8385,14.5759,14.8291,5892500.0],["2017-02-16",14.8291,14.8948,14.6978,14.8104,2906900.0],["2017-02-17",14.7259,14.8385,14.5946,14.8291,2536900.0],["2017-02-21",14.876,15.2512,14.8385,15.2043,6043800.0],["2017-02-22",15.2231,15.2887,15.1105,15.27,3537000.0],["2017-02-23",15.2887,15.2887,14.876,15.0167,4809800.0],["2017-02-24",14.8197,15.0448,14.5852,15.0167,3785700.0],["2017-02-27",15.0261,15.0448,14.8197,15.0261,5708000.0],["2017-02-28",15.073,15.0824,14.604,14.6321,6865200.0],["2017-03-01",14.9604,15.0073,14.7916,14.9417,11465400.0],["2017-03-02",14.9511,15.0167,14.7635,14.8666,9179100.0],["2017-03-03",15.2418,15.3544,14.9417,15.0917,13944700.0],["2017-03-06",15.0167,15.0917,14.6978,15.0355,7754400.0],["2017-03-07",15.0073,15.1293,14.8573,14.9511,4147500.0],["2017-03-08",14.998,15.1105,14.8479,14.8573,4115900.0],["2017-03-09",14.8197,14.9417,14.7822,14.8479,3347300.0],["2017-03-10",14.9698,15.5326,14.9417,15.3731,11111800.0],["2017-03-13",15.6639,15.6827,15.148,15.2606,10474600.0],["2017-03-14",15.1855,15.1949,14.9698,15.0261,5895600.0],["2017-03-15",15.0542,15.1293,14.9792,15.0073,3809200.0],["2017-03-16",15.0167,15.2231,15.0073,15.073,3892200.0],["2017-03-17",15.0636,15.1574,14.9979,15.1199,5021300.0],["2017-03-20",15.1011,15.3169,15.0824,15.2418,5733400.0],["2017-03-21",15.2887,15.3262,14.6884,14.7259,9768800.0],["2017-03-22",14.6697,15.0167,14.5571,14.8666,8221300.0],["2017-03-23",14.7916,15.1199,14.7447,14.9229,4919600.0],["2017-03-24",15.0636,15.1105,14.8666,14.9135,6088300.0],["2017-03-27",14.7259,14.8291,14.4914,14.7541,5613200.0],["2017-03-28",14.7447,14.8385,14.6134,14.7259,6630300.0],["2017-03-29",14.679,14.8291,14.6509,14.7635,4339000.0],["2017-03-30",14.7166,14.7728,14.6228,14.6415,6500200.0],["2017-03-31",14.585,14.6698,14.3685,14.3685,7280800.0],["2017-04-03",14.2555,14.359,14.0013,14.1237,10896700.0],["2017-04-04",14.0389,14.1802,14.0013,14.086,5285300.0],["2017-04-05",14.1425,14.3026,14.0672,14.1142,8699400.0],["2017-04-06",14.2743,14.3214,14.0295,14.2178,8914200.0],["2017-04-07",14.2178,14.3214,14.1613,14.2555,4793900.0],["2017-04-10",14.2837,14.359,14.1331,14.199,3401700.0],["2017-04-11",14.1237,14.1896,13.7941,13.9824,9600700.0],["2017-04-12",13.9353,13.9918,13.7282,13.9448,9673200.0],["2017-04-13",13.9165,14.0201,13.8035,13.8224,7408600.0],["2017-04-17",13.8694,14.0107,13.8035,13.9636,3886400.0],["2017-04-18",13.8883,14.0483,13.8694,14.0201,3497800.0],["2017-04-19",14.0954,14.3402,13.9636,14.0295,5760600.0],["2017-04-20",14.086,14.1331,13.8788,14.0672,4632600.0],["2017-04-21",14.0107,14.1613,13.86,14.0295,3125900.0],["2017-04-24",14.2084,14.2555,14.0295,14.1802,3394300.0],["2017-04-25",14.2366,14.6509,14.2366,14.585,9710200.0],["2017-04-26",13.9542,14.2837,13.8318,13.86,8307000.0],["2017-04-27",14.1048,14.2743,14.0295,14.2084,5845600.0],["2017-04-28",14.3026,14.3026,14.0766,14.1425,8507100.0],["2017-05-01",14.1519,14.2366,14.0672,14.1142,3186000.0],["2017-05-02",14.0954,14.1519,13.8223,13.8788,5444400.0],["2017-05-03",13.8318,14.2743,13.7847,14.2272,6747400.0],["2017-05-04",14.2461,14.3873,14.0954,14.199,5547900.0],["2017-05-05",14.199,14.2931,14.1425,14.2743,4013600.0],["2017-05-08",14.2931,14.3308,14.1425,14.2555,4449600.0],["2017-05-09",14.2743,14.6415,14.2178,14.6321,4809200.0],["2017-05-10",14.7357,14.8393,14.6792,14.8298,5772400.0],["2017-05-11",14.7828,14.8958,14.6604,14.7922,3963300.0],["2017-05-12",14.811,14.8581,14.6039,14.6227,1950500.0],["2017-05-15",14.7074,15.1782,14.5944,15.1688,7786900.0],["2017-05-16",15.2441,15.31,14.9993,15.3006,7247400.0],["2017-05-17",15.1029,15.1876,14.359,14.3685,10225800.0],["2017-05-18",14.3779,14.7733,14.3779,14.6039,6230300.0],["2017-05-19",14.6886,15.1594,14.6886,15.0746,8602600.0],["2017-05-22",15.1782,15.6867,15.037,15.2441,5693400.0],["2017-05-23",15.3006,15.4325,15.1406,15.4042,9650600.0],["2017-05-24",15.4889,15.8656,15.376,15.7997,10953000.0],["2017-05-25",15.8562,16.1386,15.7997,15.9503,17021000.0],["2017-05-26",16.374,16.7224,16.0916,16.6377,20182000.0],["2017-05-30",16.7036,16.7601,16.1951,16.3552,10606200.0],["2017-05-31",16.5247,16.5247,16.1669,16.2328,12083700.0],["2017-06-01",16.2799,16.7507,16.2705,16.7412,11255200.0],["2017-06-02",16.7318,16.7412,16.4023,16.5623,8213000.0],["2017-06-05",16.5623,16.6471,16.487,16.5058,5833800.0],["2017-06-06",16.3458,16.8825,16.3458,16.7695,6680700.0],["2017-06-07",16.7695,16.8166,16.5341,16.6847,6955600.0],["2017-06-08",16.6471,16.826,16.5718,16.7977,7665600.0],["2017-06-09",16.8166,16.8166,15.9127,16.2516,8521800.0],["2017-06-12",15.8844,16.4588,15.6019,16.4305,11370100.0],["2017-06-13",16.6471,16.7977,16.4305,16.7036,6717000.0],["2017-06-14",16.7224,16.7318,16.3646,16.5153,4715600.0],["2017-06-15",16.1669,16.5623,16.0633,16.3929,6505900.0],["2017-06-16",16.4588,16.6283,16.2705,16.3175,5705300.0],["2017-06-19",16.4682,16.6,16.3364,16.4305,4927700.0],["2017-06-20",16.9013,17.1179,16.4399,16.4964,8652200.0],["2017-06-21",16.6094,16.6942,16.4305,16.5153,4393700.0],["2017-06-22",16.5058,16.7318,16.3834,16.5435,4926200.0],["2017-06-23",16.5247,16.7412,16.3929,16.6377,4689500.0],["2017-06-26",16.6471,16.8448,16.5247,16.6188,5830400.0],["2017-06-27",16.5153,16.5153,15.8091,15.8091,7754800.0],["2017-06-28",15.9409,16.1763,15.6302,16.1292,8498900.0],["2017-06-29",16.0351,16.1857,15.6396,15.8467,7926200.0],["2017-06-30",15.894,15.9129,15.4688,15.6105,13271300.0],["2017-07-03",15.7522,15.79,15.1853,15.2042,3186300.0],["2017-07-05",15.2987,15.4688,15.0435,15.431,12620800.0],["2017-07-06",15.2042,15.3648,15.138,15.1853,9577100.0],["2017-07-07",15.1947,15.2892,15.0435,15.242,11131700.0],["2017-07-10",15.2042,15.3176,15.0341,15.2325,8775100.0],["2017-07-11",15.2136,15.3081,15.0624,15.1758,7173000.0],["2017-07-12",15.3459,15.6294,15.3365,15.4688,7505500.0],["2017-07-13",15.5349,15.6672,15.2325,15.5538,7629200.0],["2017-07-14",15.5822,15.6955,15.5255,15.6672,3852700.0],["2017-07-17",15.7239,15.7333,15.2987,15.3648,6464300.0],["2017-07-18",15.2892,15.4215,15.1191,15.3176,9509900.0],["2017-07-19",15.3743,15.6105,15.242,15.5727,4766900.0],["2017-07-20",15.5916,15.6105,15.3081,15.5727,3879600.0],["2017-07-21",15.5066,15.5066,15.1286,15.3554,7426200.0],["2017-07-24",15.3648,15.4688,15.242,15.3365,3100200.0],["2017-07-25",14.949,15.327,14.7979,15.1191,8446300.0],["2017-07-26",15.1853,15.3081,15.0813,15.1664,4013600.0],["2017-07-27",15.2325,15.2892,14.7884,14.9963,4017900.0],["2017-07-28",14.9396,14.9963,14.6467,14.7317,6167000.0],["2017-07-31",14.7412,14.8073,14.5616,14.7034,4665700.0],["2017-08-01",14.7317,14.9301,14.5616,14.9018,9152700.0],["2017-08-02",14.949,15.0057,14.675,14.8168,6916000.0],["2017-08-03",14.864,14.9018,14.5711,14.6467,4499400.0],["2017-08-04",14.6467,14.8357,14.59,14.6939,4100100.0],["2017-08-07",14.7412,14.8356,14.6656,14.8168,3261600.0],["2017-08-08",14.8262,14.9396,14.7223,14.7412,3337700.0],["2017-08-09",14.6561,14.7506,14.5616,14.6467,2765800.0],["2017-08-10",14.5711,14.6278,14.2025,14.2214,3962300.0],["2017-08-11",14.2214,14.5711,14.0513,14.5427,3849600.0],["2017-08-14",14.7317,14.8735,14.6561,14.6939,6831100.0],["2017-08-15",14.7128,14.9963,14.6372,14.949,4906700.0],["2017-08-16",14.9679,15.1097,14.9585,15.0719,2892200.0],["2017-08-17",15.0152,15.0908,14.6183,14.6939,4037900.0],["2017-08-18",14.6845,14.8829,14.6467,14.7884,4615600.0],["2017-08-21",14.7884,14.7884,14.6467,14.7601,5083100.0],["2017-08-22",14.8262,15.0813,14.8073,15.0435,4792900.0],["2017-08-23",14.9112,15.0908,14.8262,15.0152,7899000.0],["2017-08-24",15.1286,15.2136,14.8451,14.9868,6878700.0],["2017-08-25",15.7144,16.5176,15.6861,16.1113,14618800.0],["2017-08-28",16.1302,16.3003,16.0357,16.1964,7281600.0],["2017-08-29",15.9979,16.3759,15.9129,16.3098,5064800.0],["2017-08-30",16.3192,16.82,16.3192,16.7822,7770600.0],["2017-08-31",16.8106,16.9807,16.7633,16.924,6620000.0],["2017-09-01",16.9145,17.009,16.8295,16.8673,3165000.0],["2017-09-05",16.65,16.9712,16.6122,16.8578,6323700.0],["2017-09-06",16.9429,16.9618,16.631,16.6405,3588200.0],["2017-09-07",16.6972,16.7255,16.5082,16.5082,3584400.0],["2017-09-08",16.4893,16.5177,16.2531,16.3003,3442900.0],["2017-09-11",16.4799,16.4893,16.272,16.4137,6602200.0],["2017-09-12",16.546,16.6405,16.3759,16.631,4092000.0],["2017-09-13",16.6499,16.8862,16.5932,16.8389,6073500.0],["2017-09-14",16.7161,17.3681,16.5933,17.2736,10066600.0],["2017-09-15",17.3776,17.5382,17.198,17.3303,7434800.0],["2017-09-18",17.4059,17.6421,17.3398,17.4154,6963000.0],["2017-09-19",17.4437,17.576,17.1319,17.1508,6409800.0],["2017-09-20",17.1886,17.2264,16.8106,17.0374,7037100.0],["2017-09-21",17.0374,17.198,16.8956,17.0374,5270400.0],["2017-09-22",16.9145,17.0941,16.8673,16.8862,4497300.0],["2017-09-25",16.8011,16.8862,16.5271,16.6405,6198900.0],["2017-09-26",16.7728,16.8484,16.6594,16.6783,3192700.0],["2017-09-27",16.8295,17.1508,16.7822,16.9334,4260900.0],["2017-09-28",16.8673,17.0752,16.7917,16.9807,3711300.0],["2017-09-29",17.0374,17.2264,16.9051,16.9145,4659300.0],["2017-10-02",17.2075,17.6894,17.1602,17.387,10239400.0],["2017-10-03",17.387,17.5665,17.2925,17.4154,2935800.0],["2017-10-04",17.3398,17.5193,17.2925,17.4909,5757200.0],["2017-10-05",17.491,17.491,17.302,17.3587,3755600.0],["2017-10-06",17.207,17.3681,17.1975,17.2544,3496100.0],["2017-10-09",17.3587,17.5767,17.3587,17.4914,4695600.0],["2017-10-10",17.5293,17.5862,17.4535,17.5483,6872200.0],["2017-10-11",17.4914,17.5862,17.4629,17.5483,4284500.0],["2017-10-12",17.5198,17.5293,17.3018,17.3397,3503400.0],["2017-10-13",17.444,17.444,17.2828,17.3302,3585700.0],["2017-10-16",17.3492,17.3681,17.169,17.3207,4711800.0],["2017-10-17",17.2923,17.4629,17.2449,17.4061,2638000.0],["2017-10-18",17.4724,17.5578,17.2354,17.4914,4107200.0],["2017-10-19",17.3871,17.4914,17.188,17.4535,1864700.0],["2017-10-20",17.5103,17.5388,17.425,17.4535,1609400.0],["2017-10-23",17.7284,17.899,17.4914,17.5103,5799800.0],["2017-10-24",17.5388,17.6241,17.5293,17.6146,18445300.0],["2017-10-25",17.5293,17.6051,17.4155,17.4345,8466000.0],["2017-10-26",17.4535,17.4914,17.3113,17.444,3913800.0],["2017-10-27",17.6241,17.6241,17.2923,17.4819,4527000.0],["2017-10-30",17.3966,17.4724,17.0458,17.2828,6057400.0],["2017-10-31",17.3681,17.5388,17.3302,17.5103,3739100.0],["2017-11-01",17.6052,17.6052,17.1975,17.3397,3327800.0],["2017-11-02",17.3207,17.425,16.9226,17.3302,3118100.0],["2017-11-03",17.3776,17.5862,17.2828,17.5483,7349100.0],["2017-11-06",19.0651,19.9847,18.9229,19.1505,19713400.0],["2017-11-07",19.3211,19.5392,18.9608,19.0841,10689000.0],["2017-11-08",19.1031,19.1789,19.0367,19.1031,6884100.0],["2017-11-09",19.0841,19.141,18.8186,19.0841,8638200.0],["2017-11-10",19.141,19.141,19.0177,19.0841,6943700.0],["2017-11-13",18.9703,19.0936,18.9703,19.0841,4383100.0],["2017-11-14",19.0272,19.1125,18.9988,19.0746,3513800.0],["2017-11-15",18.9134,19.0651,18.7238,19.0272,2887400.0],["2017-11-16",19.0651,19.2737,19.0462,19.2073,6779400.0],["2017-11-17",19.2547,19.3875,19.1884,19.2358,5145200.0],["2017-11-20",19.7193,20.6768,19.0746,20.4682,67009800.0],["2017-11-21",20.9991,22.1937,20.8001,22.0704,35752100.0],["2017-11-22",22.5444,22.9616,22.2126,22.5918,27234900.0],["2017-11-24",22.6013,22.6582,22.2885,22.5634,7191700.0],["2017-11-27",22.3833,22.4686,21.9851,22.1652,14996600.0],["2017-11-28",22.6298,22.6393,22.0135,22.0609,12527700.0],["2017-11-29",22.3074,22.6203,20.8759,21.056,19878600.0],["2017-11-30",21.1413,21.7196,21.0371,21.1793,12993300.0],["2017-12-01",20.9802,21.1319,20.5536,21.0276,13143300.0],["2017-12-04",21.2646,21.4447,20.7432,21.1413,11231300.0],["2017-12-05",21.056,21.4732,20.6484,20.8285,7287900.0],["2017-12-06",20.6673,20.819,20.4777,20.6863,6346600.0],["2017-12-07",20.9517,21.1224,20.6768,20.8569,6482300.0],["2017-12-08",20.8949,21.0371,20.7147,20.8949,7064400.0],["2017-12-11",20.8759,21.1698,20.838,20.9043,5280500.0],["2017-12-12",20.8569,21.0939,20.8001,21.0371,4662200.0],["2017-12-13",21.1508,21.3499,20.6389,20.6958,6337400.0],["2017-12-14",20.7337,20.8949,20.4493,20.5251,8099900.0],["2017-12-15",20.582,20.6958,20.3071,20.4967,8084300.0],["2017-12-18",20.5915,21.1982,20.4777,21.0086,7887500.0],["2017-12-19",21.1603,21.2551,20.8759,21.2077,5598800.0],["2017-12-20",21.3784,21.3973,20.9423,21.1508,4402200.0],["2017-12-21",21.2267,21.2267,20.8285,20.9043,5575000.0],["2017-12-22",20.8569,21.056,20.7716,20.8664,5235200.0],["2017-12-26",20.7333,20.8949,20.5907,20.7618,3675100.0],["2017-12-27",20.7238,21.028,20.6478,20.9615,4091800.0],["2017-12-28",20.9615,21.0565,20.7333,20.8094,3606500.0],["2017-12-29",20.9044,20.9044,20.4101,20.4101,4256400.0],["2018-01-02",20.5907,21.2467,20.3531,21.1041,5619900.0],["2018-01-03",21.1896,21.8171,21.1326,21.76,9014000.0],["2018-01-04",21.8361,22.3114,21.703,22.2543,9221200.0],["2018-01-05",22.3399,22.473,21.8646,21.8646,5855400.0],["2018-01-08",21.8361,22.0927,21.76,22.0262,5529500.0],["2018-01-09",22.1308,22.1593,21.8551,22.0072,9580000.0],["2018-01-10",21.703,22.0737,21.4843,21.9977,9401900.0],["2018-01-11",22.1022,22.1022,21.722,22.0072,5198600.0],["2018-01-12",21.9977,23.0148,21.9882,22.6631,18423600.0],["2018-01-16",22.8818,22.8818,22.3114,22.4159,11257200.0],["2018-01-17",22.4825,22.6821,22.3209,22.4254,7143400.0],["2018-01-18",22.4635,22.7202,22.435,22.5205,8558500.0],["2018-01-19",22.6631,22.7201,22.473,22.511,7587400.0],["2018-01-22",22.5871,22.6346,22.3589,22.454,3620000.0],["2018-01-23",22.511,22.6346,22.1308,22.3684,10855700.0],["2018-01-24",22.2068,22.3874,21.6269,22.1403,9443600.0],["2018-01-25",22.4255,22.4445,21.8361,21.8741,9009500.0],["2018-01-26",22.0832,22.3019,22.0167,22.2353,6143000.0],["2018-01-29",22.2163,22.3304,22.0927,22.2924,6760200.0],["2018-01-30",21.9121,22.2163,21.798,21.9786,4374000.0],["2018-01-31",22.1878,22.3779,22.1117,22.1783,11191500.0],["2018-02-01",21.9692,22.2924,21.4178,21.4843,7988300.0],["2018-02-02",21.2752,21.4748,20.7904,21.3227,9945300.0],["2018-02-05",21.047,21.4463,20.258,20.296,9355000.0],["2018-02-06",19.8397,20.7523,19.4975,20.6288,13422400.0],["2018-02-07",20.5147,20.8664,20.1629,20.277,8684400.0],["2018-02-08",20.3816,20.4671,19.3644,19.7161,11758100.0],["2018-02-09",20.0108,20.3911,19.526,20.2485,9943700.0],["2018-02-12",20.4196,20.952,20.3341,20.8379,6651400.0],["2018-02-13",20.7713,21.2562,20.5717,21.2181,10983200.0],["2018-02-14",21.0565,21.3322,20.9139,21.1611,6607300.0],["2018-02-15",21.4368,21.798,21.3227,21.6174,6664200.0],["2018-02-16",21.5319,21.779,21.3227,21.5604,5159300.0],["2018-02-20",21.5984,22.2448,21.4178,22.0547,6183700.0],["2018-02-21",22.1213,22.4064,21.8266,22.0452,7041700.0],["2018-02-22",22.0832,22.6631,21.8551,21.9882,6857200.0],["2018-02-23",22.1498,22.2068,21.8741,22.1022,4075100.0],["2018-02-26",22.1688,22.3684,22.0642,22.3019,3700700.0],["2018-02-27",22.3779,22.7677,22.2258,22.2258,7094100.0],["2018-02-28",22.3114,22.6441,22.1022,22.3304,6577600.0],["2018-03-01",22.4064,22.5776,21.8741,22.1593,4287400.0],["2018-03-02",21.8646,22.3589,21.6459,22.2639,5972100.0],["2018-03-05",22.0737,22.435,21.8741,22.3304,6061300.0],["2018-03-06",22.3874,22.511,22.1212,22.4064,7222900.0],["2018-03-07",22.3399,22.6726,22.1783,22.5205,14781100.0],["2018-03-08",22.7202,23.2145,22.454,23.1194,17008200.0],["2018-03-09",23.0148,23.937,22.6726,23.1384,17310000.0],["2018-03-12",23.3476,23.4141,22.5015,23.1669,17785100.0],["2018-03-13",22.9103,23.3286,21.6745,21.8075,22302700.0],["2018-03-14",21.8646,22.3019,21.3607,22.2448,19368200.0],["2018-03-15",22.3589,22.5966,21.8836,22.0452,10865800.0],["2018-03-16",22.1973,22.2924,21.9121,22.0357,6957900.0],["2018-03-19",21.798,22.1308,21.4368,21.6935,11467700.0],["2018-03-20",21.7695,22.1212,21.6744,21.9786,7531100.0],["2018-03-21",21.9026,22.2258,21.7885,21.8646,5938400.0],["2018-03-22",21.5224,21.817,20.9615,20.971,6817200.0],["2018-03-23",21.066,21.2562,20.4101,20.4196,6876500.0],["2018-03-26",20.8854,21.2657,20.6763,21.1136,6215800.0],["2018-03-27",21.2181,21.2657,20.1915,20.3341,7224900.0],["2018-03-28",20.1911,20.3913,19.4475,19.5619,10366000.0],["2018-03-29",19.6763,20.1148,19.5428,20.0195,8751900.0],["2018-04-02",19.8669,19.9051,19.1138,19.2568,7141200.0],["2018-04-03",19.5809,19.6953,19.1901,19.4665,8575200.0],["2018-04-04",18.9708,19.8765,18.866,19.8288,7086500.0],["2018-04-05",20.5438,20.5819,20.0576,20.1434,11740800.0],["2018-04-06",19.8574,20.1434,19.5047,19.5523,8925100.0],["2018-04-09",19.7335,20.1911,19.6095,19.6381,5721200.0],["2018-04-10",20.3055,20.6296,20.0671,20.4771,8781800.0],["2018-04-11",20.4008,21.3541,20.4008,21.0395,10306700.0],["2018-04-12",21.2683,21.3827,21.0872,21.3732,7179700.0],["2018-04-13",21.5734,21.602,20.7154,20.9823,8148100.0],["2018-04-16",21.1539,21.1825,20.62,20.744,5774000.0],["2018-04-17",20.9251,21.2111,20.8774,21.2111,4744000.0],["2018-04-18",21.3541,21.4494,20.9632,20.9918,4904000.0],["2018-04-19",20.5438,20.8202,20.0004,20.0576,10528000.0],["2018-04-20",20.1625,20.3722,19.5333,19.5809,8796100.0],["2018-04-23",19.6477,19.8097,19.3998,19.4094,5940300.0],["2018-04-24",19.6858,20.3436,19.5619,19.6858,10595000.0],["2018-04-25",19.6191,19.7144,19.2377,19.4284,5170800.0],["2018-04-26",19.6763,19.9337,19.5428,19.9146,5420900.0],["2018-04-27",20.0767,20.0767,19.3807,19.3998,5506800.0],["2018-04-30",19.457,19.5714,19.0376,19.1234,5808800.0],["2018-05-01",18.9518,19.3998,18.8755,19.3712,4686700.0],["2018-05-02",19.3617,19.6667,19.2759,19.6,4952400.0],["2018-05-03",19.2568,19.9146,18.5228,19.8288,19888800.0],["2018-05-04",19.7335,20.315,19.5809,20.2578,7676200.0],["2018-05-07",20.3055,20.4866,19.7716,19.8288,7353400.0],["2018-05-08",19.8097,20.1625,19.7716,20.0957,6513700.0],["2018-05-09",20.0957,20.4199,20.0195,20.2959,4133000.0],["2018-05-10",20.4294,20.4771,20.2197,20.4389,3870600.0],["2018-05-11",20.315,20.3913,19.8479,20.0385,6122500.0],["2018-05-14",20.8298,21.6496,20.6868,20.906,13913800.0],["2018-05-15",20.7821,20.8489,20.4103,20.6868,6289400.0],["2018-05-16",20.7726,20.8679,20.4675,20.8488,5405000.0],["2018-05-17",20.7821,21.0967,20.5533,20.62,7937100.0],["2018-05-18",20.4866,20.6772,20.2959,20.4199,8304100.0],["2018-05-21",20.8774,20.9918,20.3627,20.4389,7312000.0],["2018-05-22",20.6105,21.0586,20.4961,20.8965,6113300.0],["2018-05-23",20.8107,21.0586,20.7059,21.0204,5253300.0],["2018-05-24",20.9728,21.1158,20.744,20.9251,7478300.0],["2018-05-25",21.4876,21.6878,21.1158,21.4399,24162000.0],["2018-05-29",21.2206,21.4971,20.7726,20.9156,8735800.0],["2018-05-30",21.1348,21.1444,20.5629,20.9632,9435200.0],["2018-05-31",20.887,21.0395,20.3245,20.5343,12753400.0],["2018-06-01",20.8774,21.621,20.5343,21.1348,10533700.0],["2018-06-04",21.2492,21.4113,20.7916,21.0586,7150300.0],["2018-06-05",21.1634,21.1634,20.7916,21.0014,5686900.0],["2018-06-06",21.03,21.1062,20.7154,21.0776,4966600.0],["2018-06-07",21.3732,21.8784,21.1253,21.1634,13699900.0],["2018-06-08",20.8393,20.9728,20.3531,20.7344,9299700.0],["2018-06-11",20.6487,20.887,20.2769,20.3722,10988600.0],["2018-06-12",20.3245,20.6296,20.3245,20.601,5356100.0],["2018-06-13",20.6963,21.0681,20.601,20.9728,10431100.0],["2018-06-14",21.0109,21.0681,20.4771,20.744,6318400.0],["2018-06-15",20.8774,20.9728,20.5629,20.887,7032400.0],["2018-06-18",20.7154,20.8012,20.4485,20.7535,5471900.0],["2018-06-19",20.5247,20.62,19.8097,20.3245,10732400.0],["2018-06-20",20.4389,20.9442,20.3531,20.7344,5308800.0],["2018-06-21",20.9156,21.0586,20.2292,20.2483,4887300.0],["2018-06-22",20.3913,20.4485,19.9527,20.315,6890800.0],["2018-06-25",20.0004,20.0385,19.0471,19.2378,9398300.0],["2018-06-26",19.3426,19.3426,18.885,18.9804,10091600.0],["2018-06-27",19.8765,19.8955,19.1806,19.1806,11348300.0],["2018-06-28",20.6677,21.0586,20.172,20.7535,34399200.0],["2018-06-29",20.7154,21.03,20.3722,20.4389,19429300.0],["2018-07-02",20.0957,20.4961,19.7907,20.4675,10320100.0],["2018-07-03",20.4485,20.5819,19.9432,20.0385,7859400.0],["2018-07-05",20.2006,20.3436,19.9527,20.3436,10280200.0],["2018-07-06",20.2767,20.7929,20.1715,20.6782,7913200.0],["2018-07-09",20.9076,21.0606,20.6017,21.0415,11541600.0],["2018-07-10",21.2327,21.9114,21.2231,21.6629,29134500.0],["2018-07-11",21.1753,21.4143,20.7642,20.7833,12153300.0],["2018-07-12",21.0128,21.2805,20.7929,21.1657,10914000.0],["2018-07-13",21.0701,21.204,20.7738,20.8981,7650500.0],["2018-07-16",20.8981,21.0032,20.2097,20.2193,10783200.0],["2018-07-17",20.095,20.8216,20.009,20.7451,11203400.0],["2018-07-18",20.7451,20.9363,20.4296,20.6304,7015400.0],["2018-07-19",20.6208,20.7833,20.3532,20.7547,8743300.0],["2018-07-20",20.6973,21.1466,20.5157,20.8981,7805900.0],["2018-07-23",20.7547,20.9363,20.4105,20.7833,8083300.0],["2018-07-24",21.0128,21.2231,20.5061,20.6017,7560400.0],["2018-07-25",20.573,20.8311,20.2671,20.7451,7759900.0],["2018-07-26",20.6973,21.1466,20.6973,21.0893,9199600.0],["2018-07-27",21.0797,21.3761,20.5922,20.7164,9672500.0],["2018-07-30",20.8312,20.9268,20.0664,20.3054,5388500.0],["2018-07-31",20.4583,20.6782,20.1237,20.3723,6984500.0],["2018-08-01",20.3627,20.6686,20.162,20.2671,8826700.0],["2018-08-02",20.0759,20.6208,20.0472,20.6208,4599700.0],["2018-08-03",20.5539,20.6877,20.248,20.4296,6762800.0],["2018-08-06",20.334,20.9172,20.3053,20.8885,4740400.0],["2018-08-07",20.9841,21.2135,20.879,21.1944,5093700.0],["2018-08-08",21.1466,21.2709,21.0223,21.1275,4789000.0],["2018-08-09",21.051,21.0797,20.7164,20.7356,3210600.0],["2018-08-10",20.2193,20.401,19.8943,19.9899,6190000.0],["2018-08-13",19.9899,20.1524,19.856,19.8752,5690300.0],["2018-08-14",19.9421,19.9899,19.5692,19.5884,7805400.0],["2018-08-15",19.3876,19.5406,19.0148,19.206,9423000.0],["2018-08-16",19.3111,19.5023,19.1773,19.378,8183900.0],["2018-08-17",19.4928,19.4928,18.8522,18.9096,12338400.0],["2018-08-20",19.0243,19.206,18.6228,18.967,9106200.0],["2018-08-21",19.0817,19.4928,18.9765,19.4067,7358400.0],["2018-08-22",19.3207,19.6457,19.2346,19.5406,3587300.0],["2018-08-23",19.5597,19.7413,19.3207,19.3494,4981300.0],["2018-08-24",19.531,19.6362,19.4354,19.5884,3692300.0],["2018-08-27",19.7317,19.9994,19.5788,19.5884,7724100.0],["2018-08-28",19.617,19.7604,19.4545,19.684,9077700.0],["2018-08-29",19.7031,20.3053,19.6457,20.1428,8211500.0],["2018-08-30",20.162,20.2289,19.8465,19.9325,5522200.0],["2018-08-31",19.9612,20.1524,19.7126,19.77,8589200.0],["2018-09-04",19.6744,19.9708,19.5406,19.7891,9769900.0],["2018-09-05",19.7891,19.8369,19.5023,19.5788,9087300.0],["2018-09-06",19.5501,19.7126,18.5941,18.6037,18985300.0],["2018-09-07",19.9803,19.9803,18.4316,18.5941,36018300.0],["2018-09-10",18.7088,18.7566,18.0014,18.1926,19795700.0],["2018-09-11",17.8676,18.2882,17.7337,17.9727,15130100.0],["2018-09-12",17.7433,17.8676,17.3609,17.5234,11965400.0],["2018-09-13",17.6859,17.8484,17.3418,17.7242,14662200.0],["2018-09-14",17.7433,18.2404,17.6572,18.1352,14161500.0],["2018-09-17",17.8962,18.0396,17.5521,17.6286,8619200.0],["2018-09-18",17.8484,17.8771,17.5425,17.8389,11315000.0],["2018-09-19",17.9154,18.097,17.5043,17.6381,11315600.0],["2018-09-20",17.705,18.1544,17.705,18.0205,13849900.0],["2018-09-21",17.9249,18.0874,17.7433,18.0205,15210400.0],["2018-09-24",17.8389,18.0588,17.705,18.0492,8833700.0],["2018-09-25",18.1257,18.1448,17.6764,17.772,9255700.0],["2018-09-26",17.705,17.8962,17.5425,17.6764,9113700.0],["2018-09-27",17.7433,18.1448,17.6094,17.8867,11470500.0],["2018-09-28",17.8389,18.4603,17.8198,18.4507,14835100.0],["2018-10-01",18.5946,18.6905,18.3261,18.4795,10931900.0],["2018-10-02",18.4219,18.8343,18.3932,18.6042,12588300.0],["2018-10-03",18.7001,18.8151,18.3548,18.7672,11297200.0],["2018-10-04",18.6521,18.8439,18.3644,18.4891,9869100.0],["2018-10-05",18.4315,18.6233,17.578,17.837,10235000.0],["2018-10-08",17.7411,17.8657,17.3383,17.5972,11235100.0],["2018-10-09",17.5013,17.8945,17.2616,17.7123,16556300.0],["2018-10-10",17.4054,17.4534,16.6574,16.667,15497700.0],["2018-10-11",16.6958,17.7986,16.4752,16.9931,18097800.0],["2018-10-12",17.6356,17.7027,17.0986,17.2712,13115700.0],["2018-10-15",17.3863,17.7219,17.2328,17.3767,11876900.0],["2018-10-16",17.5876,18.3356,17.5397,18.0959,20762500.0],["2018-10-17",18.2877,18.3165,17.626,18.1822,17449300.0],["2018-10-18",18.0,18.1055,17.2328,17.3479,10601000.0],["2018-10-19",17.4534,17.6931,16.8492,17.0314,8421400.0],["2018-10-22",17.1753,17.3383,16.6958,17.2616,11774400.0],["2018-10-23",16.7054,17.1753,16.3985,16.8205,14312900.0],["2018-10-24",16.4944,16.5807,15.8519,15.8615,12471900.0],["2018-10-25",16.2067,16.456,16.0629,16.1492,16522600.0],["2018-10-26",15.4875,15.4971,14.7107,15.0368,19423700.0],["2018-10-29",15.1614,15.5354,14.6819,14.96,12271800.0],["2018-10-30",14.8641,15.4779,14.845,15.4683,13097200.0],["2018-10-31",15.7368,15.9478,15.5162,15.7368,9367300.0],["2018-11-01",15.7656,16.9355,15.7656,16.8588,14167300.0],["2018-11-02",16.6958,16.9068,16.1779,16.8684,10297800.0],["2018-11-05",16.7246,16.83,16.2738,16.4369,6203900.0],["2018-11-06",16.3889,16.5615,16.0533,16.1684,9408800.0],["2018-11-07",16.3218,16.3506,15.8807,16.1875,8988000.0],["2018-11-08",16.0725,16.2355,15.9286,16.0245,7662200.0],["2018-11-09",15.8231,15.8423,15.5163,15.7176,8858400.0],["2018-11-12",15.4395,15.4683,14.9217,15.1422,8908000.0],["2018-11-13",15.1614,15.4875,14.9792,15.0751,12521400.0],["2018-11-14",15.2765,15.4299,14.9505,15.0847,7704500.0],["2018-11-15",14.9313,15.6985,14.9313,15.4395,12062400.0],["2018-11-16",15.0847,15.4395,14.96,15.2477,14017600.0],["2018-11-19",15.219,15.2477,14.5189,14.5669,9245100.0],["2018-11-20",14.1257,14.8066,14.0874,14.5956,9055400.0],["2018-11-21",14.8833,15.1422,14.7587,15.0272,5389300.0],["2018-11-23",14.8258,15.1327,14.797,15.008,2519800.0],["2018-11-26",15.1806,15.3436,14.9888,15.3245,11318000.0],["2018-11-27",15.2477,15.5067,14.96,15.3628,9742500.0],["2018-11-28",15.4299,15.5258,15.0559,15.4395,8329300.0],["2018-11-29",15.3149,15.6409,15.2286,15.4108,6814100.0],["2018-11-30",15.334,15.4971,15.1518,15.4491,10689500.0],["2018-12-03",15.8519,16.0341,15.6505,15.708,9410400.0],["2018-12-04",15.6121,15.6889,14.8354,14.8641,16395600.0],["2018-12-06",15.3149,15.5834,14.634,15.4299,28043000.0],["2018-12-07",15.2765,15.4203,14.6915,14.8066,10758100.0],["2018-12-10",14.7682,15.0559,14.5669,14.7203,11796000.0],["2018-12-11",14.9984,15.1039,14.6244,14.6723,7947700.0],["2018-12-12",14.9409,15.2573,14.7107,14.7203,12820700.0],["2018-12-13",15.2669,15.3436,14.7491,15.008,20932200.0],["2018-12-14",14.8546,15.008,14.6724,14.7491,9006600.0],["2018-12-17",14.6628,14.8641,14.4806,14.6244,8722800.0],["2018-12-18",14.7299,15.334,14.7299,14.8066,12562500.0],["2018-12-19",14.7299,15.1135,14.1161,14.1545,13503300.0],["2018-12-20",14.1545,14.7011,14.0298,14.2408,12849000.0],["2018-12-21",14.3751,14.5573,14.1066,14.2792,13027300.0],["2018-12-24",14.2214,14.2888,13.8651,13.8748,4340100.0],["2018-12-26",14.0385,14.905,13.8074,14.8954,9799900.0],["2018-12-27",14.6932,15.1265,14.6162,15.1169,8725300.0],["2018-12-28",15.2035,15.3479,15.0109,15.0687,6691700.0],["2018-12-31",15.2902,15.6175,15.242,15.5887,12795700.0],["2019-01-02",15.3094,16.1375,15.2228,15.8871,18511500.0],["2019-01-03",15.5405,15.7812,15.1169,15.1843,13107600.0],["2019-01-04",15.5309,15.7716,15.3961,15.6368,13825100.0],["2019-01-07",15.6657,16.0797,15.6464,15.9931,8462900.0],["2019-01-08",16.1856,16.2627,15.8197,16.0701,10637000.0],["2019-01-09",16.1856,16.4745,16.1182,16.4552,7767500.0],["2019-01-10",16.3493,16.5611,16.1664,16.4745,10672900.0],["2019-01-11",16.3782,16.8307,16.3204,16.6863,15121300.0],["2019-01-14",16.4937,16.6093,16.3397,16.4071,6910700.0],["2019-01-15",16.4167,16.6285,16.1664,16.2145,10151300.0],["2019-01-16",16.2145,16.3589,16.0123,16.0219,8583200.0],["2019-01-17",15.9064,15.9834,15.7235,15.9064,12741300.0],["2019-01-18",16.0605,16.6093,15.916,16.253,18502300.0],["2019-01-22",16.1375,16.1953,15.7909,16.0412,10433100.0],["2019-01-23",16.1086,16.3204,15.9257,16.0605,10392100.0],["2019-01-24",16.3686,17.1966,16.3397,16.85,20010200.0],["2019-01-25",17.1581,18.1595,17.11,17.8803,29605000.0],["2019-01-28",17.2737,17.8803,17.1389,17.6781,12975800.0],["2019-01-29",17.7358,17.7936,17.2351,17.4566,10201200.0],["2019-01-30",17.7551,17.7936,17.4855,17.6877,9679400.0],["2019-01-31",17.6203,18.015,17.4855,17.8417,11476900.0],["2019-02-01",17.861,17.9765,17.6107,17.7262,7979800.0],["2019-02-04",17.7743,17.938,17.5721,17.8803,5047700.0],["2019-02-05",17.7069,18.0247,17.6107,17.9669,7971900.0],["2019-02-06",18.198,18.458,18.1499,18.3328,18243700.0],["2019-02-07",17.3122,17.8032,17.2833,17.6492,21169900.0],["2019-02-08",17.3603,17.7647,17.3122,17.7069,7981400.0],["2019-02-11",17.7936,18.352,17.678,18.3424,9159200.0],["2019-02-12",18.5831,18.8335,18.5157,18.6794,16531300.0],["2019-02-13",18.8046,18.9779,18.5254,18.5735,11681900.0],["2019-02-14",18.4869,18.6987,18.4291,18.4772,9543200.0],["2019-02-15",18.6505,18.6505,18.0632,18.1306,12616000.0],["2019-02-19",18.3424,18.7179,18.2173,18.5928,12043700.0],["2019-02-20",18.6024,19.1897,18.5543,19.0646,12252200.0],["2019-02-21",18.9875,19.0646,18.7853,18.8816,6174200.0],["2019-02-22",19.0164,19.1512,18.8335,18.9201,7373500.0],["2019-02-25",19.2571,19.3053,18.949,18.9683,10597700.0],["2019-02-26",18.9105,19.209,18.8431,19.1416,11545200.0],["2019-02-27",19.0357,19.1223,18.8431,18.9779,6274200.0],["2019-02-28",18.8527,19.5267,18.8431,19.209,12913900.0],["2019-03-01",19.3438,19.4305,18.8816,19.286,10151900.0],["2019-03-04",19.4305,19.6134,19.1031,19.3919,11137000.0],["2019-03-05",19.3149,19.469,19.209,19.3053,7351500.0],["2019-03-06",19.3053,19.3631,18.872,18.872,10403300.0],["2019-03-07",18.8142,18.8335,18.3617,18.458,22402700.0],["2019-03-08",17.9573,18.121,17.4085,17.9862,21587800.0],["2019-03-11",18.1017,18.7565,18.1017,18.6602,12695200.0],["2019-03-12",18.7179,19.2379,18.612,19.0549,13464300.0],["2019-03-13",19.1416,19.2379,18.9009,18.9587,7603800.0],["2019-03-14",18.9298,19.0742,18.6409,18.6891,5413100.0],["2019-03-15",18.9009,19.4208,18.8238,19.3919,17341700.0],["2019-03-18",19.3438,19.4016,18.9394,19.209,7853100.0],["2019-03-19",19.2957,19.6712,19.2668,19.4786,9277900.0],["2019-03-20",19.4593,19.5941,19.2283,19.2668,8250300.0],["2019-03-21",19.3149,20.2007,19.2571,20.0178,12587900.0],["2019-03-22",19.8348,19.9215,18.9201,18.9779,11485100.0],["2019-03-25",18.8913,19.1416,18.6891,18.9972,6611100.0],["2019-03-26",19.1801,19.3631,18.7853,18.9587,6956900.0],["2019-03-27",19.2379,19.3438,18.9201,19.0838,11039200.0],["2019-03-28",19.1801,19.3245,18.6698,18.6987,12323400.0],["2019-03-29",18.8624,19.2475,18.8527,19.1512,16222400.0],["2019-04-01",19.3727,19.5556,19.2668,19.4979,10548700.0],["2019-04-02",19.4496,19.5944,19.2661,19.4882,10597700.0],["2019-04-03",19.7779,20.1642,19.691,19.9228,18321300.0],["2019-04-04",19.8841,20.367,19.8455,20.2511,18746700.0],["2019-04-05",20.2704,20.6277,20.0966,20.5698,15739600.0],["2019-04-08",20.4153,20.7726,20.3767,20.705,12445200.0],["2019-04-09",20.5891,20.9754,20.5408,20.9657,14212700.0],["2019-04-10",20.9754,21.6128,20.8595,21.5741,23482000.0],["2019-04-11",21.5838,21.8639,21.3327,21.8639,13546000.0],["2019-04-12",22.1825,23.1096,22.1149,22.9262,27099500.0],["2019-04-15",23.0227,23.2835,22.733,22.8972,22394000.0],["2019-04-16",23.0131,23.3607,22.8682,23.1869,19847800.0],["2019-04-17",23.6118,24.5389,23.5152,24.0174,25140300.0],["2019-04-18",24.056,24.3747,23.9208,23.9981,14936700.0],["2019-04-22",23.8532,24.1236,23.6794,23.9884,9349400.0],["2019-04-23",23.9981,24.3361,23.9015,24.2588,11051200.0],["2019-04-24",24.452,24.8576,24.3844,24.5968,15549900.0],["2019-04-25",24.5486,24.6548,24.1623,24.5292,13981700.0],["2019-04-26",24.0367,24.2685,23.9015,24.2009,18043000.0],["2019-04-29",24.1912,24.481,23.9498,24.2782,9213800.0],["2019-04-30",24.1623,24.4616,24.0078,24.1623,16850200.0],["2019-05-01",24.2975,24.4616,23.8146,23.8339,9213600.0],["2019-05-02",23.7953,24.1333,23.6118,23.8629,8839100.0],["2019-05-03",23.9595,24.0657,23.5732,23.8436,8489100.0],["2019-05-06",22.8199,23.6504,22.7427,23.5925,8585500.0],["2019-05-07",23.3704,23.5442,22.6751,23.0324,14175000.0],["2019-05-08",22.8972,23.3028,22.8586,23.042,7784400.0],["2019-05-09",22.7523,22.7523,22.057,22.5978,9471000.0],["2019-05-10",22.5592,22.8875,22.1343,22.704,7448600.0],["2019-05-13",22.1343,22.1922,21.2748,21.381,14438800.0],["2019-05-14",21.719,22.1729,21.5548,22.1053,10021200.0],["2019-05-15",21.7287,22.4626,21.6804,22.3081,7282300.0],["2019-05-16",21.8349,22.4819,21.5838,22.3081,9764700.0],["2019-05-17",21.8349,22.6557,21.748,21.8445,11575700.0],["2019-05-20",21.3038,21.5645,20.8305,20.9947,17319300.0],["2019-05-21",21.5548,21.8445,21.1782,21.6321,15333800.0],["2019-05-22",21.3617,21.8542,21.2651,21.8252,10739400.0],["2019-05-23",21.5162,21.5645,21.0237,21.3617,9991500.0],["2019-05-24",21.4389,21.6417,21.1589,21.1685,4942700.0],["2019-05-28",21.1975,21.3231,20.5698,20.6084,12785400.0],["2019-05-29",21.2651,21.4486,20.7919,21.2651,14232200.0],["2019-05-30",21.3424,21.9025,21.3134,21.4293,12816600.0],["2019-05-31",21.4969,21.8639,21.043,21.5355,19941300.0],["2019-06-03",21.5259,22.0667,21.4583,21.5838,10711000.0],["2019-06-04",21.9218,22.6558,21.719,22.6171,15107700.0],["2019-06-05",22.7716,23.0807,22.0667,22.3757,10973900.0],["2019-06-06",22.4916,22.9262,22.2791,22.8779,8467200.0],["2019-06-07",23.0324,23.3511,22.7523,23.2255,12180400.0],["2019-06-10",23.3414,23.9981,23.3124,23.6118,14926700.0],["2019-06-11",24.056,24.2106,23.4959,23.8243,11312700.0],["2019-06-12",23.6408,23.718,23.0807,23.2352,7899700.0],["2019-06-13",23.5539,23.6311,23.3511,23.4283,8078600.0],["2019-06-14",22.8103,23.1772,22.6268,23.0131,5691300.0],["2019-06-17",22.9551,23.1966,22.8199,22.9068,5066400.0],["2019-06-18",23.1483,23.7567,23.1,23.7084,8869000.0],["2019-06-19",23.7084,23.8436,23.409,23.4766,5964200.0],["2019-06-20",24.0174,24.0657,23.2159,23.2931,8621500.0],["2019-06-21",23.1772,23.3124,22.9165,23.1483,11021400.0],["2019-06-24",23.1,23.3124,22.9358,22.9648,6229800.0],["2019-06-25",22.9648,23.1676,22.5978,22.6075,6013700.0],["2019-06-26",23.0034,23.3704,22.8586,22.8972,10674000.0],["2019-06-27",23.1579,23.5152,23.0034,23.071,6706200.0],["2019-06-28",23.3028,23.409,22.9358,23.0517,14472400.0],["2019-07-01",24.085,24.1236,23.1772,23.438,14277800.0],["2019-07-02",23.3994,23.409,23.1193,23.2062,6300500.0],["2019-07-03",23.6118,23.805,23.2931,23.7277,7971000.0],["2019-07-05",23.6215,23.6891,23.2255,23.467,5074000.0],["2019-07-08",23.2255,23.4187,23.071,23.3124,4879600.0],["2019-07-09",23.1869,23.8243,23.1772,23.718,6013300.0],["2019-07-10",24.0174,24.423,23.9015,24.2395,7479500.0],["2019-07-11",24.3073,24.346,23.9201,24.0943,6004300.0],["2019-07-12",24.1911,24.5977,24.1234,24.588,5473500.0],["2019-07-15",24.7332,25.3431,24.7332,25.1785,9393100.0],["2019-07-16",25.1592,25.3044,24.7719,24.9075,6720000.0],["2019-07-17",25.1785,25.4399,24.8688,25.2656,10488500.0],["2019-07-18",25.256,25.7981,25.2172,25.5464,9968900.0],["2019-07-19",25.7497,25.7593,25.0236,25.0914,7402000.0],["2019-07-22",24.7816,25.1979,24.7235,25.0236,7107900.0],["2019-07-23",25.256,25.6722,25.1495,25.6529,6782400.0],["2019-07-24",25.6529,26.4079,25.5657,26.3014,15198100.0],["2019-07-25",26.0885,26.5144,25.9433,26.3402,15639200.0],["2019-07-26",26.5725,26.7564,26.3886,26.4563,7531500.0],["2019-07-29",26.4563,26.5338,26.1466,26.4079,4842600.0],["2019-07-30",26.1369,26.2143,25.8271,26.011,7175400.0],["2019-07-31",26.0401,26.1466,25.1785,25.4205,9769100.0],["2019-08-01",25.5173,25.9336,24.4815,24.83,11023000.0],["2019-08-02",24.3751,24.6364,24.0943,24.2298,8322000.0],["2019-08-05",23.6587,23.7168,22.9327,23.1844,10797900.0],["2019-08-06",23.6684,23.9394,23.2909,23.4941,10110300.0],["2019-08-07",23.2521,24.0169,23.1941,23.9104,10635900.0],["2019-08-08",24.2202,24.559,23.9007,24.5493,9301900.0],["2019-08-09",24.2686,24.4719,23.9201,23.9298,7308600.0],["2019-08-12",23.8039,24.0459,23.0489,23.1553,10196000.0],["2019-08-13",23.1166,24.5396,23.0295,24.3363,11852600.0],["2019-08-14",23.6974,24.0556,23.5038,23.9104,5921800.0],["2019-08-15",24.1524,24.2299,23.2521,23.3102,8571000.0],["2019-08-16",23.6684,24.3267,23.6393,24.1427,5817500.0],["2019-08-19",24.7623,24.8688,24.3267,24.3654,4654800.0],["2019-08-20",24.3654,24.4041,24.0943,24.1234,3621400.0],["2019-08-21",24.3944,24.4428,23.9104,24.0266,9520100.0],["2019-08-22",24.2589,24.3073,23.8233,24.0072,6231600.0],["2019-08-23",23.7652,24.1524,22.8746,23.0198,8097000.0],["2019-08-26",23.2231,23.3973,22.7681,22.8456,7864800.0],["2019-08-27",23.1747,23.1747,22.439,22.7584,9612200.0],["2019-08-28",22.71,22.8746,22.4777,22.8262,7777800.0],["2019-08-29",23.2618,23.7458,23.1553,23.4264,9722300.0],["2019-08-30",23.3296,24.075,22.7972,23.2037,16596400.0],["2019-09-03",22.9133,23.0779,22.4777,22.5455,10935700.0],["2019-09-04",22.7778,23.3586,22.7778,23.2618,9810400.0],["2019-09-05",23.7362,24.2589,23.7362,24.075,9064300.0],["2019-09-06",24.1814,24.2589,23.8523,24.0653,7003900.0],["2019-09-09",24.1911,24.3751,23.9685,24.2008,6396700.0],["2019-09-10",24.2105,24.2105,23.7362,24.0169,6631100.0],["2019-09-11",24.1427,25.2656,24.0653,25.1592,8264000.0],["2019-09-12",25.3237,25.6819,25.0527,25.1398,8367300.0],["2019-09-13",25.1785,25.2657,25.0043,25.0333,4544200.0],["2019-09-16",24.9172,24.9268,24.5106,24.588,7503800.0],["2019-09-17",24.4428,25.0624,24.3847,25.0236,6973200.0],["2019-09-18",25.1011,25.1204,24.4719,24.801,6205300.0],["2019-09-19",24.8881,25.1495,24.7332,24.7913,5126800.0],["2019-09-20",24.8204,24.8881,23.9298,24.0459,11175500.0],["2019-09-23",24.0169,24.4428,23.9975,24.2395,5793300.0],["2019-09-24",24.3944,24.4525,23.3683,23.5329,8556500.0],["2019-09-25",23.591,24.1911,23.407,24.1234,8411400.0],["2019-09-26",24.133,24.3267,23.7652,24.1911,5347900.0],["2019-09-27",24.0846,24.4041,23.7362,23.9685,4192100.0],["2019-09-30",24.1815,24.2105,23.8039,24.1718,5087700.0],["2019-10-01",24.346,24.4622,23.0585,23.2328,10818000.0],["2019-10-02",22.9908,23.3393,22.7584,23.2231,8551600.0],["2019-10-03",23.2618,23.4748,22.9327,23.1457,11445800.0],["2019-10-04",23.6781,23.7168,23.3973,23.6587,7506900.0],["2019-10-07",23.62,23.9588,23.62,23.7362,6130700.0],["2019-10-08",23.4167,23.5135,22.2067,22.2163,11466400.0],["2019-10-09",22.5463,22.9249,22.3813,22.6143,5273400.0],["2019-10-10",22.6919,23.0122,22.4396,22.6046,6683100.0],["2019-10-11",23.0607,23.5848,23.0413,23.3325,6753000.0],["2019-10-14",23.2937,23.381,23.0704,23.3422,3563000.0],["2019-10-15",23.5072,23.8566,23.3616,23.6819,3711200.0],["2019-10-16",23.5848,23.7207,23.0607,23.0802,4189500.0],["2019-10-17",23.3907,23.4781,22.8763,22.9346,6905700.0],["2019-10-18",22.886,23.0316,22.5269,22.9831,5877200.0],["2019-10-21",23.2937,23.3713,23.0122,23.3131,3657000.0],["2019-10-22",23.4198,23.4684,23.0996,23.3907,7211500.0],["2019-10-23",23.119,23.2257,22.6143,22.6531,5883000.0],["2019-10-24",23.0607,23.7207,23.0316,23.6819,8473700.0],["2019-10-25",23.779,24.2254,23.614,24.0216,5645600.0],["2019-10-28",24.4487,24.5457,24.2837,24.4098,4754800.0],["2019-10-29",24.3807,24.5942,23.9343,23.9828,4758700.0],["2019-10-30",24.0022,24.1478,23.5363,23.6819,4731100.0],["2019-10-31",23.6819,23.779,23.2063,23.6722,4440300.0],["2019-11-01",23.8275,24.6039,23.6625,24.4001,6331800.0],["2019-11-04",25.5551,26.0307,25.1572,26.0113,10065600.0],["2019-11-05",26.1957,26.6615,26.021,26.2442,8704800.0],["2019-11-06",26.1666,26.2539,25.6716,25.8754,4833900.0],["2019-11-07",26.283,26.3801,25.9433,26.0889,4166400.0],["2019-11-08",26.3024,26.351,25.7686,26.2733,6350800.0],["2019-11-11",26.2054,26.3024,25.9433,26.1569,3843400.0],["2019-11-12",26.4674,27.5448,26.448,27.2439,15682300.0],["2019-11-13",26.9624,27.5351,26.8168,27.2827,8647400.0],["2019-11-14",26.8654,26.8654,25.9045,26.1957,13231600.0],["2019-11-15",26.5548,26.6324,26.0307,26.0695,7504200.0],["2019-11-18",26.1083,26.1763,25.3222,25.3513,10848000.0],["2019-11-19",25.3804,25.7104,25.0019,25.5842,7040200.0],["2019-11-20",25.4192,25.9142,25.1572,25.6133,5500700.0],["2019-11-21",25.458,25.7492,25.2251,25.3707,4586800.0],["2019-11-22",25.526,25.623,25.1572,25.2251,3543800.0],["2019-11-25",25.5066,26.0889,25.4095,25.8948,6137900.0],["2019-11-26",25.788,25.8754,25.3998,25.7298,9175100.0],["2019-11-27",25.8948,26.0889,25.8366,25.8948,3655500.0],["2019-11-29",25.8851,25.8851,25.5551,25.5939,3318800.0],["2019-12-02",25.6619,25.6716,25.0213,25.0504,7099500.0],["2019-12-03",24.206,24.6331,23.7984,24.4195,11868000.0],["2019-12-04",23.9245,24.1575,23.0025,23.216,26761300.0],["2019-12-05",23.3228,23.4878,22.7016,22.7599,11018900.0],["2019-12-06",23.2063,23.6528,23.0025,23.4587,10506200.0],["2019-12-09",23.3325,23.4004,22.7696,22.8278,8961900.0],["2019-12-10",23.0316,23.381,22.8763,22.9831,8198700.0],["2019-12-11",23.2937,24.1187,23.1772,24.0507,11807400.0],["2019-12-12",24.109,24.9922,24.109,24.8757,12093800.0],["2019-12-13",24.9631,25.6133,24.8175,24.9631,11553900.0],["2019-12-16",25.361,25.4678,24.9922,25.1669,7850500.0],["2019-12-17",25.361,25.361,24.8563,25.0116,7206500.0],["2019-12-18",25.1086,25.1863,24.7398,24.8272,7694000.0],["2019-12-19",24.9436,25.3319,24.8951,25.2833,7764600.0],["2019-12-20",25.4483,25.4775,24.9922,25.196,8702700.0],["2019-12-23",25.3125,25.9045,25.3125,25.7201,6327500.0],["2019-12-24",25.8757,25.8855,25.545,25.8271,3475700.0],["2019-12-26",25.8757,26.2162,25.7882,26.1968,4382900.0],["2019-12-27",26.294,26.3621,25.9049,25.9633,5141400.0],["2019-12-30",25.8757,25.9536,25.438,25.6909,5835100.0],["2019-12-31",25.5742,25.8952,25.5255,25.8368,3870700.0],["2020-01-02",26.2649,26.6442,26.0898,26.6345,6503200.0],["2020-01-03",25.8855,26.3232,25.7493,25.9438,9732300.0],["2020-01-06",25.5742,25.5839,24.8932,24.9808,10432100.0],["2020-01-07",25.1656,25.6715,25.0878,25.5353,7493800.0],["2020-01-08",25.5255,25.7104,25.2045,25.3407,7860800.0],["2020-01-09",25.7493,25.7493,25.1656,25.3894,8521300.0],["2020-01-10",25.4866,25.8757,25.331,25.7785,7200900.0],["2020-01-13",26.0022,26.7901,25.9244,26.7707,11619100.0],["2020-01-14",26.8583,27.1598,26.5664,26.761,11438200.0],["2020-01-15",26.6053,26.6442,25.8952,25.9925,11387900.0],["2020-01-16",26.3816,27.5878,26.3427,27.4808,23666400.0],["2020-01-17",27.724,28.0742,27.4711,27.7143,11551200.0],["2020-01-21",27.4225,27.5295,26.4886,26.761,16252500.0],["2020-01-22",26.9263,27.3738,26.8582,27.0236,7084300.0],["2020-01-23",27.0528,27.2765,26.6442,27.2571,6735100.0],["2020-01-24",27.5392,27.5684,26.2259,26.5664,7317200.0],["2020-01-27",25.545,25.6909,25.1364,25.1656,8398100.0],["2020-01-28",25.4769,25.8757,25.3504,25.6131,6130600.0],["2020-01-29",25.3991,25.4769,24.3582,24.4069,17658200.0],["2020-01-30",24.2415,24.5333,23.5119,24.1248,17019000.0],["2020-01-31",24.115,24.115,23.259,23.3854,10871000.0],["2020-02-03",23.6481,23.8329,23.4535,23.5508,9256100.0],["2020-02-04",24.1734,24.4944,23.8427,24.0858,10544100.0],["2020-02-05",24.6403,25.3407,24.3388,25.1364,10777700.0],["2020-02-06",25.1948,25.2921,24.7765,25.0489,4263900.0],["2020-02-07",23.5703,23.794,23.2103,23.366,20910400.0],["2020-02-10",23.1325,23.4925,22.8212,23.4925,13403400.0],["2020-02-11",23.9399,25.0781,23.9205,24.8057,19616800.0],["2020-02-12",24.9419,25.0878,24.5625,24.7862,9362400.0],["2020-02-13",24.436,24.8251,24.1053,24.5333,6782600.0],["2020-02-14",24.6598,24.796,24.0761,24.436,5264500.0],["2020-02-18",24.0372,24.2901,23.8913,24.115,6081400.0],["2020-02-19",24.4555,24.8252,24.3485,24.5236,6274800.0],["2020-02-20",24.475,24.796,24.0664,24.4458,5778000.0],["2020-02-21",24.2901,24.2998,23.5703,23.7648,6709900.0],["2020-02-24",22.3057,22.7823,21.8582,22.3348,13623000.0],["2020-02-25",22.724,22.8115,21.936,22.0333,12658300.0],["2020-02-26",22.1987,22.7142,21.5761,21.7512,11222100.0],["2020-02-27",21.0216,21.1189,19.9808,19.9905,20046800.0],["2020-02-28",19.0566,20.759,18.9691,20.7201,23321800.0],["2020-03-02",21.0119,21.401,20.2239,21.3621,13312400.0],["2020-03-03",21.5177,22.1014,20.6811,20.7201,12016700.0],["2020-03-04",21.187,21.9847,21.1286,21.9749,10687000.0],["2020-03-05",23.7843,25.0975,23.6676,24.2512,30864700.0],["2020-03-06",23.8426,23.9983,22.6461,23.4341,14684700.0],["2020-03-09",21.5469,22.8796,21.401,21.615,13199100.0],["2020-03-10",22.4905,22.5878,21.6442,22.578,14173500.0],["2020-03-11",22.0722,22.2862,21.2453,21.4107,10320600.0],["2020-03-12",19.9418,20.7103,18.9982,19.0274,13800400.0],["2020-03-13",20.2726,20.4282,18.434,20.2142,12543800.0],["2020-03-16",18.113,18.687,17.2375,17.257,9805500.0],["2020-03-17",17.6364,18.6286,16.7122,18.3076,11453700.0],["2020-03-18",16.8387,18.0157,16.0021,16.7803,10930700.0],["2020-03-19",16.8581,18.9885,16.4301,18.327,10526400.0],["2020-03-20",18.541,19.2901,17.9282,18.1617,12976100.0],["2020-03-23",18.1908,18.5897,17.3348,18.4438,9422000.0],["2020-03-24",19.65,21.4594,19.5819,21.2648,13566500.0],["2020-03-25",21.4107,22.471,20.866,21.0119,11585600.0],["2020-03-26",21.4302,22.6072,20.9341,22.5489,9346200.0],["2020-03-27",21.8387,22.5294,21.294,21.7415,10962300.0],["2020-03-30",22.0528,22.4224,21.5955,22.0819,7438200.0],["2020-03-31",22.0333,22.938,21.6247,22.0138,14404300.0],["2020-04-01",21.2064,22.043,20.7979,21.0508,8253400.0],["2020-04-02",20.7679,22.2701,20.7679,22.0945,9597300.0],["2020-04-03",21.8995,22.3189,21.6068,21.88,7963400.0],["2020-04-06",22.8554,23.4017,22.3872,23.2554,10362600.0],["2020-04-07",23.8992,24.0845,22.9627,23.2846,8847000.0],["2020-04-08",23.6065,24.2113,23.2749,24.1333,6998100.0],["2020-04-09",24.4747,24.6698,23.2944,23.6846,9993500.0],["2020-04-13",23.7821,23.9089,23.4602,23.9089,6679400.0],["2020-04-14",24.4845,25.0698,24.2406,24.9039,9367900.0],["2020-04-15",24.6893,24.7186,24.2016,24.5332,8106700.0],["2020-04-16",24.6308,25.2356,24.2504,25.1576,12789200.0],["2020-04-17",25.6843,25.9477,25.0698,25.3234,4888400.0],["2020-04-20",25.021,25.9672,24.8161,25.5868,9800600.0],["2020-04-21",25.2746,25.4892,24.2504,24.6601,10118700.0],["2020-04-22",25.6063,26.016,25.2161,25.9965,9736700.0],["2020-04-23",25.8501,26.3281,25.577,25.7721,9032300.0],["2020-04-24",25.8209,26.533,25.4892,26.4647,8053800.0],["2020-04-27",26.8744,27.3719,26.5037,26.7573,10696000.0],["2020-04-28",27.2451,27.2646,26.1623,26.2208,10343200.0],["2020-04-29",26.6305,27.2743,26.5427,27.0695,9784600.0],["2020-04-30",26.9524,26.9622,26.0745,26.0842,7945800.0],["2020-05-01",25.4209,25.7233,24.5235,24.8064,11143200.0],["2020-05-04",24.4552,25.0893,24.4162,25.0698,6958500.0],["2020-05-05",25.5965,25.8989,25.3526,25.6258,7724900.0],["2020-05-06",26.0355,26.5135,25.9184,25.9477,7844100.0],["2020-05-07",26.2403,26.3476,25.5965,25.7916,7495900.0],["2020-05-08",25.7623,26.3379,25.7623,26.1916,9201400.0],["2020-05-11",25.8892,26.0843,25.5282,25.6941,9062000.0],["2020-05-12",25.9965,26.1818,25.3722,25.4112,9157700.0],["2020-05-13",25.6063,25.7721,24.7869,25.1478,8089500.0],["2020-05-14",24.8551,25.6941,24.3674,25.6355,7684800.0],["2020-05-15",25.0015,25.7721,24.8161,25.6941,5851900.0],["2020-05-18",26.1428,27.0792,26.1428,26.9037,8690000.0],["2020-05-19",27.0695,27.6353,26.6793,26.6988,7419500.0],["2020-05-20",27.3329,28.4547,27.2451,28.2498,12493300.0],["2020-05-21",28.1132,28.7961,28.1132,28.3864,11254900.0],["2020-05-22",28.5132,29.4497,28.1815,29.3911,9105500.0],["2020-05-26",31.1372,31.2153,29.5472,29.6545,14322700.0],["2020-05-27",29.7813,30.1715,28.5327,29.9471,13027900.0],["2020-05-28",29.7813,30.3178,28.9619,29.235,16462000.0],["2020-05-29",31.7713,32.1517,30.6983,31.8201,22872100.0],["2020-06-01",31.5567,32.3468,31.1665,32.1712,12065200.0],["2020-06-02",32.2005,33.8198,32.1029,33.7613,16181400.0],["2020-06-03",34.3856,35.9756,34.3661,35.0782,21611600.0],["2020-06-04",34.8245,36.0146,34.4636,35.0099,10832300.0],["2020-06-05",35.4488,35.839,34.883,35.0099,9852800.0],["2020-06-08",34.4734,34.9123,33.9759,34.0929,12326500.0],["2020-06-09",33.5174,34.7465,33.4101,34.3075,9777100.0],["2020-06-10",34.6099,34.8148,34.1612,34.2002,7960700.0],["2020-06-11",33.1467,33.6637,32.4249,32.5029,9151500.0],["2020-06-12",33.6344,33.7515,32.298,32.9028,7836200.0],["2020-06-15",32.1907,33.6345,31.8688,33.5467,7885300.0],["2020-06-16",34.8831,34.9123,33.1857,33.8881,8473400.0],["2020-06-17",34.0637,34.6002,33.9661,34.1222,5785200.0],["2020-06-18",34.3368,34.3368,33.4686,33.6442,6677300.0],["2020-06-19",34.0734,34.0929,33.0882,33.1467,11803400.0],["2020-06-22",33.293,34.0344,32.9419,33.8588,8879700.0],["2020-06-23",34.3563,34.3563,33.4979,33.5174,5971000.0],["2020-06-24",33.254,33.6832,32.737,32.8053,5454200.0],["2020-06-25",32.737,33.0589,32.1517,33.0394,4459800.0],["2020-06-26",33.1174,33.2735,32.2395,32.4151,8854000.0],["2020-06-29",32.3761,32.9614,31.8396,32.737,8120000.0],["2020-06-30",32.7955,34.2783,32.7955,34.2002,8157600.0],["2020-07-01",34.1417,34.1612,33.4491,33.5271,6006200.0],["2020-07-02",33.9759,34.5221,33.8295,34.1612,6105300.0],["2020-07-06",34.9416,35.5756,34.7562,35.2732,9304900.0],["2020-07-07",35.2732,35.4391,34.5416,34.5709,6335300.0],["2020-07-08",35.0391,36.6779,34.8148,36.6584,14213500.0],["2020-07-09",36.9608,37.312,36.0634,37.1852,12380300.0],["2020-07-10",37.5467,37.5955,36.8432,37.4294,6042900.0],["2020-07-13",38.1524,38.4944,35.7783,35.8271,10083200.0],["2020-07-14",35.2605,36.4915,34.7622,36.3743,6579900.0],["2020-07-15",35.9541,36.6381,35.2995,36.1984,5919000.0],["2020-07-16",35.5536,35.7881,35.0358,35.749,5983300.0],["2020-07-17",35.8076,36.1398,35.6122,35.6806,4676000.0],["2020-07-20",35.7099,36.1398,35.407,36.0323,5860900.0],["2020-07-21",36.3547,36.4231,35.1041,35.4852,8055500.0],["2020-07-22",35.5731,35.6415,34.8501,35.1823,6401600.0],["2020-07-23",35.2995,35.4559,34.176,34.5179,5533000.0],["2020-07-24",33.9806,34.7036,33.4921,34.1857,8198900.0],["2020-07-27",34.4691,35.0357,34.3616,34.7622,5437200.0],["2020-07-28",34.6547,34.6938,34.0783,34.176,4902500.0],["2020-07-29",34.6059,34.6059,33.961,34.303,4415400.0],["2020-07-30",33.7949,35.2214,33.6288,35.1139,7244100.0],["2020-07-31",35.6317,35.7978,35.0651,35.6317,7346500.0],["2020-08-03",36.1593,36.726,36.0616,36.511,9005400.0],["2020-08-04",36.5794,36.7162,36.0421,36.6381,5930900.0],["2020-08-05",36.7358,36.9507,36.0421,36.9019,5850300.0],["2020-08-06",36.5013,36.5013,35.3875,35.7881,8897400.0],["2020-08-07",35.8369,35.9053,34.5277,35.2507,10194800.0],["2020-08-10",35.2702,35.4168,34.4202,34.5375,7321800.0],["2020-08-11",34.5961,34.6547,33.8047,33.8926,6101900.0],["2020-08-12",34.0685,34.8892,34.0685,34.4691,4920100.0],["2020-08-13",34.4398,34.4398,33.6288,33.9024,10355600.0],["2020-08-14",33.8731,33.9708,32.5737,32.7984,12303300.0],["2020-08-17",32.9156,33.1697,32.5541,33.0036,6544400.0],["2020-08-18",33.2087,33.3651,32.5444,32.6128,4501500.0],["2020-08-19",32.7007,32.9156,32.261,32.349,4597900.0],["2020-08-20",32.1242,32.2219,31.7823,32.0363,5098200.0],["2020-08-21",32.1633,32.6909,31.9288,32.6909,7007800.0],["2020-08-24",33.5702,33.9317,33.111,33.922,10632100.0],["2020-08-25",33.922,34.4691,33.7656,34.4007,9390200.0],["2020-08-26",34.6547,35.0064,34.3225,34.7915,6609600.0],["2020-08-27",35.1237,35.7587,34.5277,35.0846,13501600.0],["2020-08-28",35.9053,37.4978,35.1725,37.3708,17859800.0],["2020-08-31",37.1168,38.3478,36.9214,37.8886,9145400.0],["2020-09-01",38.0449,39.2858,37.9766,38.2892,10634500.0],["2020-09-02",39.061,40.3898,38.211,40.2432,9767600.0],["2020-09-03",38.8852,39.0708,36.9898,37.4392,11711000.0],["2020-09-04",36.7944,37.5858,35.1139,36.5013,10050600.0],["2020-09-08",35.9151,37.6737,35.661,36.6869,9850000.0],["2020-09-09",37.3513,38.7093,36.9409,38.5432,8619000.0],["2020-09-10",39.0513,39.5691,37.4587,37.6248,5710900.0],["2020-09-11",38.1524,38.4553,37.2633,37.8691,5417900.0],["2020-09-14",38.5823,38.9145,38.211,38.3185,6870600.0],["2020-09-15",38.8266,38.8266,37.9179,38.1133,5907500.0],["2020-09-16",38.1133,38.3869,37.1461,37.2047,8228500.0],["2020-09-17",36.4036,38.0059,35.9346,37.8202,7074400.0],["2020-09-18",38.1329,38.2208,37.0777,37.6053,8079400.0],["2020-09-21",37.0386,37.5564,36.4524,37.4978,6343300.0],["2020-09-22",37.8007,37.9766,36.8237,37.9668,6949100.0],["2020-09-23",37.9277,38.045,36.6576,36.7065,5164200.0],["2020-09-24",36.2082,37.6932,36.1495,37.0289,5654900.0],["2020-09-25",37.0582,37.2927,36.3059,37.1754,5833100.0],["2020-09-28",37.6248,39.1197,37.6151,38.9731,7190600.0],["2020-09-29",39.0415,39.6277,38.4651,38.4944,6715100.0],["2020-09-30",38.2501,39.061,37.8886,38.7875,6217600.0],["2020-10-01",39.4812,39.7938,38.9243,39.3835,5971100.0],["2020-10-02",38.5823,39.5105,38.3967,38.8559,6073200.0],["2020-10-05",39.5593,40.8685,39.1099,40.5657,9814800.0],["2020-10-06",41.0346,42.1289,40.7318,41.1128,9376500.0],["2020-10-07",42.0898,42.6662,41.3766,41.6404,11121700.0],["2020-10-08",42.247,42.7753,41.5817,41.8263,10606500.0],["2020-10-09",42.8829,43.9689,42.4524,43.7341,10662100.0],["2020-10-12",43.9298,44.0668,42.0513,42.6481,10054000.0],["2020-10-13",42.9318,43.2841,42.3644,42.834,5534100.0],["2020-10-14",43.0297,43.1373,42.11,42.4035,4878200.0],["2020-10-15",41.748,42.2176,41.6208,42.0219,5283200.0],["2020-10-16",42.6579,42.7655,41.9926,42.0317,4421900.0],["2020-10-19",42.472,42.6775,40.8772,40.9457,7106200.0],["2020-10-20",41.3175,41.4153,40.4761,40.7207,5165700.0],["2020-10-21",40.662,40.8675,39.4683,39.5271,7429900.0],["2020-10-22",39.6347,40.3587,38.9792,40.1532,5874900.0],["2020-10-23",40.3195,40.5739,39.6053,40.5348,5584400.0],["2020-10-26",40.1141,40.9849,39.5368,40.0065,4549200.0],["2020-10-27",40.3,40.8968,39.9575,40.5739,5167500.0],["2020-10-28",39.6836,39.8793,38.6661,38.6758,6818100.0],["2020-10-29",35.3004,38.8422,34.5372,37.3844,41594500.0],["2020-10-30",37.4724,37.8442,36.2103,36.6995,16166200.0],["2020-11-02",37.0811,37.0909,35.7211,36.0929,11677500.0],["2020-11-03",36.406,36.8463,36.2201,36.3864,8469500.0],["2020-11-04",36.9832,38.6367,36.5625,38.3138,12970200.0],["2020-11-05",39.2727,40.6424,39.0085,40.5837,14071600.0],["2020-11-06",40.525,44.8299,40.1043,44.1548,23484600.0],["2020-11-09",44.6245,44.6245,41.2197,41.2979,15189300.0],["2020-11-10",40.9751,41.161,38.5584,39.4488,13783500.0],["2020-11-11",40.163,41.9926,40.163,41.3566,10999600.0],["2020-11-12",41.2588,41.5328,40.3978,40.7011,7138300.0],["2020-11-13",41.9632,43.0003,41.7676,42.3252,8808300.0],["2020-11-16",42.5601,42.8731,41.7578,42.3742,7093100.0],["2020-11-17",42.2176,42.5111,41.611,42.0415,5166700.0],["2020-11-18",41.885,42.6775,41.8067,42.1589,5156800.0],["2020-11-19",42.1002,43.4504,41.8556,43.2254,5294200.0],["2020-11-20",43.333,43.8515,42.9905,43.0101,5455200.0],["2020-11-23",43.2156,43.8124,42.5796,43.6363,7397700.0],["2020-11-24",43.9787,44.0374,42.834,43.8711,5351700.0],["2020-11-25",43.9689,44.2233,43.4015,43.6363,4790900.0],["2020-11-27",43.9005,44.5951,43.8515,44.1353,2858700.0],["2020-11-30",44.6538,45.3778,43.558,45.2898,8465600.0],["2020-12-01",45.8866,46.1899,45.2115,45.6322,8097300.0],["2020-12-02",45.3974,45.6616,44.4679,44.6343,7879600.0],["2020-12-03",44.8201,44.9865,44.0374,44.5364,13101400.0],["2020-12-04",43.3623,43.8418,41.9045,42.4427,22513600.0],["2020-12-07",42.4916,43.2547,42.2078,43.1862,8869700.0],["2020-12-08",42.9416,43.1862,42.3839,42.7362,7294100.0],["2020-12-09",42.8536,43.3721,41.5034,41.6404,7073700.0],["2020-12-10",41.386,42.4133,41.2686,41.9828,5680100.0],["2020-12-11",42.0317,42.3937,41.1903,42.0122,6769000.0],["2020-12-14",43.0493,44.0472,42.7264,43.3721,11486400.0],["2020-12-15",44.0276,44.4483,43.558,44.1842,7999600.0],["2020-12-16",44.145,44.3896,43.5189,44.3309,8355500.0],["2020-12-17",44.9669,46.2192,44.8006,46.0823,10196000.0],["2020-12-18",46.141,47.3737,46.0921,46.4834,31269000.0],["2020-12-21",45.9747,46.6595,45.4267,46.229,8689800.0],["2020-12-22",46.5425,46.709,45.5335,46.1898,4369900.0],["2020-12-23",46.2192,46.5229,45.4159,45.4649,5697000.0],["2020-12-24",45.7784,46.1409,45.318,46.0919,3715900.0],["2020-12-28",46.8266,47.1205,45.8078,46.0233,5321800.0],["2020-12-29",46.376,46.4445,44.7106,45.2886,5427000.0],["2020-12-30",45.7294,46.6699,45.5923,46.5327,4277500.0],["2020-12-31",46.4837,46.8168,46.1017,46.5719,4049500.0],["2021-01-04",46.8364,47.5711,44.9065,45.3669,11418600.0],["2021-01-05",45.1122,46.6405,45.0731,46.6405,5710100.0],["2021-01-06",45.8274,46.6307,45.4159,45.5629,6516400.0],["2021-01-07",46.4837,48.1295,46.2878,48.0218,9090400.0],["2021-01-08",48.874,49.6088,47.4242,48.0805,11093200.0],["2021-01-11",47.7573,49.5206,47.4438,49.2169,9070700.0],["2021-01-12",50.1084,50.1868,49.0112,49.6088,6391000.0],["2021-01-13",49.5794,49.6773,48.4234,49.2169,5606800.0],["2021-01-14",49.3247,50.8823,48.923,50.2651,9325000.0],["2021-01-15",50.4219,50.6472,49.2463,49.7361,7994500.0],["2021-01-19",50.6472,53.2432,50.608,52.7142,16424000.0],["2021-01-20",54.0661,54.5657,52.8807,52.9787,11638400.0],["2021-01-21",53.3706,53.5077,51.7444,52.4007,9322300.0],["2021-01-22",51.8717,52.2832,51.5093,51.5484,6410500.0],["2021-01-25",52.2538,53.7624,51.3917,53.3216,10775900.0],["2021-01-26",53.782,53.8212,52.1166,52.9004,8299300.0],["2021-01-27",51.9305,52.4987,49.9027,50.0986,14169100.0],["2021-01-28",50.5198,51.9795,50.3631,51.1174,9398000.0],["2021-01-29",51.4309,51.4309,49.9908,50.4121,7818500.0],["2021-02-01",50.9998,51.9795,50.559,51.7934,6356500.0],["2021-02-02",52.6358,52.9101,50.7941,51.7836,8708500.0],["2021-02-03",51.7934,51.9109,49.6969,50.0692,10115100.0],["2021-02-04",50.2063,50.3043,48.923,49.2757,11072100.0],["2021-02-05",49.6578,49.6578,48.5704,49.0308,9309000.0],["2021-02-08",49.55,50.5688,49.3737,50.5492,7499700.0],["2021-02-09",50.1966,50.7354,49.9712,50.2064,6605700.0],["2021-02-10",50.2161,50.3337,48.8251,49.5598,7117900.0],["2021-02-11",50.1574,51.1762,49.7949,51.0488,8797900.0],["2021-02-12",51.0194,53.0767,50.4806,52.724,11378400.0],["2021-02-16",53.3902,53.4489,51.5093,51.8619,7841800.0],["2021-02-17",50.9999,51.2448,49.0504,49.3737,10323800.0],["2021-02-18",48.9622,49.9516,48.2471,49.4422,11009500.0],["2021-02-19",50.2357,51.1566,49.7655,50.8333,9959600.0],["2021-02-22",50.1182,50.3533,48.4724,48.6781,13798700.0],["2021-02-23",47.2185,48.394,45.7294,47.8454,13210700.0],["2021-02-24",47.6005,48.2765,46.4837,48.2569,12785300.0],["2021-02-25",47.9042,48.4136,45.2004,45.6119,11476400.0],["2021-02-26",46.3858,47.6005,45.6706,47.2968,11501100.0],["2021-03-01",48.0903,48.5508,47.2087,48.5116,9344400.0],["2021-03-02",48.7957,48.8643,46.807,46.856,9718200.0],["2021-03-03",46.1311,46.6013,44.3873,44.6322,16898400.0],["2021-03-04",42.1831,42.7023,39.0777,39.2834,33121300.0],["2021-03-05",39.7732,40.7823,37.1478,40.6647,21673000.0],["2021-03-08",41.4974,42.046,39.1561,39.2442,18059900.0],["2021-03-09",41.3994,43.584,40.7725,42.9668,20324000.0],["2021-03-10",43.731,43.9759,41.8599,41.9676,21969000.0],["2021-03-11",43.5938,45.7,43.3783,45.3571,18895300.0],["2021-03-12",43.9955,46.5033,43.9955,46.1996,16216900.0],["2021-03-15",46.425,47.3948,46.1898,47.3752,8371900.0],["2021-03-16",47.7377,48.1883,46.6111,46.9834,9320700.0],["2021-03-17",45.8764,47.5123,45.3669,47.1205,11421300.0],["2021-03-18",46.4348,46.4641,44.5539,44.6224,9720000.0],["2021-03-19",45.1514,46.2878,44.593,46.0429,10172000.0],["2021-03-22",46.8364,47.5711,46.3466,46.6992,7974100.0],["2021-03-23",46.7678,46.8462,45.0045,45.2102,8492200.0],["2021-03-24",45.9743,46.4739,44.26,44.3285,18802100.0],["2021-03-25",43.2215,44.1914,42.7611,43.8387,11073800.0],["2021-03-26",43.6428,46.1115,43.5154,46.0135,10575400.0],["2021-03-29",45.8959,46.18,44.9751,45.5629,9303300.0],["2021-03-30",45.3963,46.5621,44.9849,46.3662,8375500.0],["2021-03-31",47.1205,48.5899,46.8952,47.9826,10221300.0],["2021-04-01",48.6879,48.9818,47.7867,48.6487,11084700.0],["2021-04-05",49.5108,50.1672,49.0994,50.03,9557300.0],["2021-04-06",49.5598,50.177,49.0896,49.8145,9666300.0],["2021-04-07",49.6675,49.8929,49.07,49.3345,8130400.0],["2021-04-08",50.021,50.5016,48.952,49.4129,7607500.0],["2021-04-09",48.6871,49.1972,48.3537,48.6479,7054400.0],["2021-04-12",48.3537,49.1089,47.775,48.6969,12191400.0],["2021-04-13",48.7754,49.0206,47.2159,47.8142,7682400.0],["2021-04-14",47.8829,48.3733,46.9021,47.1473,6456600.0],["2021-04-15",47.6671,48.0692,47.2356,47.8437,6630100.0],["2021-04-16",47.7456,47.9417,46.5,46.9904,12939800.0],["2021-04-19",46.5294,46.9021,45.2053,45.7545,9722500.0],["2021-04-20",45.3328,46.2253,44.7835,44.9601,21600700.0],["2021-04-21",44.7443,46.598,44.3618,46.5686,9507500.0],["2021-04-22",46.853,46.853,44.1754,44.2441,11112400.0],["2021-04-23",44.5285,45.578,44.3912,45.2151,10248300.0],["2021-04-26",45.5878,46.4901,45.3818,46.4117,9994900.0],["2021-04-27",46.549,46.8236,44.9503,45.0484,9981500.0],["2021-04-28",44.9699,46.1174,44.6266,45.9017,9650600.0],["2021-04-29",46.3921,46.5588,45.2936,46.3528,5626100.0],["2021-04-30",45.4995,45.8134,44.1853,44.3422,8806500.0],["2021-05-03",44.607,44.6658,43.2731,43.4595,7360100.0],["2021-05-04",42.8514,43.6458,41.8706,43.636,9914800.0],["2021-05-05",43.9989,44.7541,43.5379,43.9302,6351600.0],["2021-05-06",43.5968,44.7933,43.2044,44.6658,6760300.0],["2021-05-07",45.0189,45.6859,44.6364,45.0778,5898000.0],["2021-05-10",44.6855,44.9895,43.4398,43.4693,9008000.0],["2021-05-11",41.8607,43.7243,41.2625,43.3712,8225500.0],["2021-05-12",42.0765,42.2629,40.3699,40.7132,13437700.0],["2021-05-13",41.2232,42.0177,40.007,40.8015,9171800.0],["2021-05-14",41.6646,42.969,41.0761,42.5277,7757600.0],["2021-05-17",42.0961,42.4786,41.4096,41.9882,8721100.0],["2021-05-18",42.2531,42.4002,41.5273,41.6352,6353500.0],["2021-05-19",40.6642,43.9695,40.4582,43.6556,13074100.0],["2021-05-20",43.9597,45.5388,43.891,45.372,14275600.0],["2021-05-21",45.882,45.882,45.0287,45.3328,7602600.0],["2021-05-24",45.7742,46.9413,45.6172,46.7059,7961300.0],["2021-05-25",47.0492,47.5004,46.6078,47.108,8518100.0],["2021-05-26",47.3925,47.8535,46.9315,47.6867,6634200.0],["2021-05-27",47.3729,47.7358,46.9413,47.4317,6909800.0],["2021-05-28",47.7161,48.2654,47.2748,47.3729,4168600.0],["2021-06-01",47.8044,48.0104,46.6569,46.8334,5225100.0],["2021-06-02",46.7942,47.1081,46.3528,46.6078,4922100.0],["2021-06-03",46.0978,46.9805,45.8722,46.2744,6664500.0],["2021-06-04",46.7157,47.8535,46.7059,47.7652,7265900.0],["2021-06-07",47.9712,47.981,47.2061,47.3434,10989200.0],["2021-06-08",50.1976,51.6394,48.4517,49.7562,20539100.0],["2021-06-09",49.5797,50.3153,49.1579,49.3835,8731600.0],["2021-06-10",49.3541,50.9234,49.3051,50.8057,9481800.0],["2021-06-11",50.6586,51.1097,50.2368,51.0999,7416200.0],["2021-06-14",51.2961,52.9635,51.149,52.7673,9430600.0],["2021-06-15",52.6594,52.8458,52.0807,52.5613,7409000.0],["2021-06-16",52.8359,53.4833,52.1886,53.0713,7507000.0],["2021-06-17",52.8163,54.3464,52.7771,54.062,8071500.0],["2021-06-18",53.5323,54.2679,52.9242,53.2283,18784100.0],["2021-06-21",53.2577,54.2777,52.6692,53.7677,6748800.0],["2021-06-22",54.0423,54.0423,52.9046,53.3165,6423700.0],["2021-06-23",53.189,53.7873,53.189,53.4833,3685700.0],["2021-06-24",53.9737,55.2193,53.7187,55.0624,6387300.0],["2021-06-25",55.2193,55.4547,54.7877,55.2193,9023000.0],["2021-06-28",56.2001,57.7498,56.0236,57.4752,9568100.0],["2021-06-29",57.4261,57.8184,56.7297,57.6321,5512000.0],["2021-06-30",57.6321,57.7498,56.9553,57.2103,5265000.0],["2021-07-01",56.8572,56.8671,55.6999,56.2884,6112900.0],["2021-07-02",56.2982,56.6022,55.5626,56.3178,5436800.0],["2021-07-06",56.8474,56.8769,55.7195,56.3963,5932200.0],["2021-07-07",57.0044,57.0828,55.0133,55.592,5527900.0],["2021-07-08",54.2469,55.6116,54.0014,55.2484,6320300.0],["2021-07-09",55.3564,56.2793,54.8262,55.9651,4665200.0],["2021-07-12",55.6116,56.3775,55.4938,56.2891,4069400.0],["2021-07-13",56.0535,56.4462,55.484,55.7393,4304700.0],["2021-07-14",56.5346,56.5346,54.8949,54.9931,4629400.0],["2021-07-15",55.4644,56.024,54.3451,54.6887,6740100.0],["2021-07-16",54.8851,55.1698,52.7938,52.9901,6684900.0],["2021-07-19",52.3814,53.9621,51.8315,53.8051,7771900.0],["2021-07-20",53.8541,55.9946,53.4614,55.5331,7876100.0],["2021-07-21",55.5822,57.3201,55.2189,57.271,5839600.0],["2021-07-22",56.5248,57.0157,56.348,56.9273,3278100.0],["2021-07-23",57.3888,58.1939,56.7604,57.8502,4406500.0],["2021-07-26",57.5655,58.1644,57.3888,57.8797,3516100.0],["2021-07-27",57.8895,57.8895,55.4545,56.9273,6082400.0],["2021-07-28",57.0157,58.0564,56.9175,57.919,5229400.0],["2021-07-29",58.0761,59.2936,58.027,59.215,5502200.0],["2021-07-30",58.7045,59.4998,58.4295,59.4114,4456500.0],["2021-08-02",59.8925,60.3638,59.3034,59.4703,4456100.0],["2021-08-03",59.1168,60.3147,58.2724,60.2263,6253300.0],["2021-08-04",60.4325,61.4831,60.2361,60.7663,8185200.0],["2021-08-05",61.0118,61.5714,59.7158,59.9416,5947900.0],["2021-08-06",59.3918,59.9514,59.2837,59.4408,3808500.0],["2021-08-09",59.9514,59.9808,58.9695,59.3819,2497600.0],["2021-08-10",59.5881,59.7648,57.4771,58.6652,3981600.0],["2021-08-11",58.9303,59.3034,58.0368,58.7045,4029500.0],["2021-08-12",57.9288,59.8827,57.5459,58.7732,6491400.0],["2021-08-13",58.7437,59.3819,58.4295,59.2936,3155000.0],["2021-08-16",59.0383,59.1561,57.6342,58.0859,5560900.0],["2021-08-17",57.4379,57.7128,56.5542,57.4575,6497100.0],["2021-08-18",57.0746,58.027,56.7211,56.7899,3977400.0],["2021-08-19",56.3186,58.351,56.0633,57.9092,4973500.0],["2021-08-20",57.7717,58.8223,57.6932,58.7634,4617700.0],["2021-08-23",59.5979,61.0609,59.2445,60.8743,7325500.0],["2021-08-24",61.1591,61.6893,60.8056,61.4143,5710800.0],["2021-08-25",61.6402,62.2882,61.326,62.0525,6336300.0],["2021-08-26",62.3471,62.9067,61.6893,62.0918,6685700.0],["2021-08-27",60.8449,61.11,58.9892,60.2263,14782000.0],["2021-08-30",60.4521,61.9249,60.3638,60.8351,6938200.0],["2021-08-31",60.8743,60.9234,60.0005,60.079,5267900.0],["2021-09-01",60.5012,60.5798,59.4998,59.6176,4968300.0],["2021-09-02",60.1576,60.3834,59.6765,60.2067,2777300.0],["2021-09-03",60.1576,61.0707,59.9907,60.3932,2518000.0],["2021-09-07",60.6387,60.9136,60.0987,60.1281,3020100.0],["2021-09-08",59.7648,60.2263,58.8125,59.2739,3292600.0],["2021-09-09",59.4212,60.7271,59.4016,60.138,3304900.0],["2021-09-10",60.7958,61.4634,60.0103,60.0594,4430200.0],["2021-09-13",60.8056,61.326,59.9416,61.2474,5246900.0],["2021-09-14",61.4634,61.8856,60.7369,61.1689,3323700.0],["2021-09-15",61.1885,61.7973,60.7074,61.326,4436900.0],["2021-09-16",60.7958,62.1802,60.511,62.1016,4391500.0],["2021-09-17",61.9936,61.9936,60.6191,60.9725,11428300.0],["2021-09-20",59.6961,60.1281,58.3117,59.5783,7158700.0],["2021-09-21",59.9416,60.3736,59.0776,59.9219,3468500.0],["2021-09-22",60.3834,61.7187,60.1576,61.5322,3595700.0],["2021-09-23",61.7187,62.8184,61.6794,62.2882,4530000.0],["2021-09-24",61.8562,62.7889,61.4929,62.4551,2912400.0],["2021-09-27",61.6205,62.4256,60.9332,61.9249,4097500.0],["2021-09-28",60.3049,60.7663,59.5685,59.647,6982100.0],["2021-09-29",59.971,60.6976,58.9892,59.0579,4583700.0],["2021-09-30",59.3623,60.5209,59.1463,59.215,4970000.0],["2021-10-01",59.6961,59.7649,57.2906,58.7437,6822700.0],["2021-10-04",58.3706,58.3903,55.8276,56.5444,6955500.0],["2021-10-05",57.3201,58.9696,57.2022,58.3117,7195800.0],["2021-10-06",57.6146,63.1031,57.4575,62.5925,16659300.0],["2021-10-07",63.88,66.0322,63.3984,64.0274,15222500.0],["2021-10-08",64.3124,64.4696,63.2117,63.5065,5665700.0],["2021-10-11",63.1527,63.7522,62.2977,62.3469,4063400.0],["2021-10-12",63.3296,63.4181,61.4231,62.4943,6357800.0],["2021-10-13",63.2314,63.5851,62.111,62.3272,6696100.0],["2021-10-14",63.7915,65.0003,63.4082,64.165,8489200.0],["2021-10-15",64.7645,65.1379,64.1355,64.5188,5971300.0],["2021-10-18",64.1945,66.0617,63.8996,66.0126,5342300.0],["2021-10-19",66.1895,66.9462,65.4721,66.6809,7367500.0],["2021-10-20",66.5138,66.8283,65.5016,66.0323,3979700.0],["2021-10-21",65.4328,65.9536,64.8038,65.9143,5297600.0],["2021-10-22",66.3369,66.5335,64.735,65.1674,5228000.0],["2021-10-25",65.5507,66.8086,65.2362,66.504,4999700.0],["2021-10-26",67.4966,67.8995,66.504,66.563,6211600.0],["2021-10-27",66.3369,67.3688,65.9929,66.5335,4912000.0],["2021-10-28",66.9757,67.4081,66.4745,67.3,3526800.0],["2021-10-29",66.7104,67.6931,66.5826,67.3197,5436700.0],["2021-11-01",67.4867,67.7816,66.6022,67.7717,6106600.0],["2021-11-02",67.8111,70.1697,67.7226,68.7054,7087800.0],["2021-11-03",68.4597,68.5088,67.6243,68.0567,4134800.0],["2021-11-04",68.6071,70.3957,67.6538,70.3073,8692300.0],["2021-11-05",70.7594,71.6635,70.0714,70.6218,6343900.0],["2021-11-08",70.9068,72.489,70.553,71.7421,6823700.0],["2021-11-09",72.4694,72.7839,70.9363,71.6832,4937900.0],["2021-11-10",70.72,71.9878,69.413,69.7471,6471400.0],["2021-11-11",70.3466,72.2532,70.3269,72.1549,5485300.0],["2021-11-12",72.548,73.2065,71.3392,72.2139,5454900.0],["2021-11-15",72.2925,72.3908,70.2975,71.6635,4021200.0],["2021-11-16",71.4276,72.8232,70.7004,72.548,5087200.0],["2021-11-17",72.607,73.0492,71.8797,72.3711,4145700.0],["2021-11-18",73.4128,73.9534,72.9215,73.8551,5796100.0],["2021-11-19",73.8354,74.484,73.0689,73.2949,5458300.0],["2021-11-22",73.8059,74.8084,71.1918,71.4964,8644300.0],["2021-11-23",71.7716,72.7249,70.0419,71.9584,5790300.0],["2021-11-24",71.2213,72.7249,70.5628,72.5873,4826000.0],["2021-11-26",71.4473,72.8625,70.2975,70.7495,4596000.0],["2021-11-29",72.0959,73.9927,71.7421,73.7273,9161400.0],["2021-11-30",73.5504,73.8453,69.58,69.9437,13173200.0],["2021-12-01",71.4965,73.7273,69.6095,69.7275,8805800.0],["2021-12-02",69.128,70.9166,68.1059,69.8061,10772600.0],["2021-12-03",84.41,86.9652,79.0834,82.1497,51023700.0],["2021-12-06",82.0711,84.8818,78.9852,83.958,15634400.0],["2021-12-07",85.953,90.8079,85.3928,89.9332,21126700.0],["2021-12-08",89.2059,92.2329,87.8596,89.717,14554700.0],["2021-12-09",89.0978,91.1911,88.1249,88.4787,11836000.0],["2021-12-10",89.7563,90.6899,86.6999,87.4861,9660000.0],["2021-12-13",87.8989,88.2723,84.9997,85.098,7371500.0],["2021-12-14",83.4273,85.1373,82.9064,83.8204,8596000.0],["2021-12-15",83.9579,87.3092,82.5526,86.8473,14422000.0],["2021-12-16",88.0463,88.3313,81.2062,82.1497,17014800.0],["2021-12-17",80.5871,83.899,80.1743,82.5821,16185600.0],["2021-12-20",81.3045,83.0833,81.0784,82.7197,9546800.0],["2021-12-21",85.1471,85.7859,83.0047,84.813,10103700.0],["2021-12-22",84.7049,86.8768,83.9973,86.7687,9516400.0],["2021-12-23",86.7195,87.9775,85.9431,86.1692,8016500.0],["2021-12-27",86.4837,89.6089,86.2871,89.2452,7116000.0],["2021-12-28",89.4123,89.4909,86.2478,86.4738,5798700.0],["2021-12-29",86.5525,87.437,86.1987,87.0144,3583000.0],["2021-12-30",87.0144,87.4566,85.7269,85.9333,4303100.0],["2021-12-31",86.0807,87.0144,85.9431,85.9825,3611600.0],["2022-01-03",86.4345,88.4983,86.3068,87.889,6813000.0],["2022-01-04",88.7244,90.1985,84.9211,86.8473,11874900.0],["2022-01-05",85.5402,88.1446,82.5428,82.6705,11010500.0],["2022-01-06",81.3429,84.844,80.6446,84.1162,9697100.0],["2022-01-07",84.0572,84.4506,81.2248,81.7362,10289300.0],["2022-01-10",79.7693,80.9691,76.1108,80.8511,16685000.0],["2022-01-11",79.8381,84.9915,79.4644,84.8047,15358700.0],["2022-01-12",85.2571,85.975,83.0049,83.536,9308700.0],["2022-01-13",84.49,85.2177,77.2024,77.35,13860600.0],["2022-01-14",76.5337,81.7559,76.5337,81.6281,14780100.0],["2022-01-18",78.9727,80.1922,76.1403,76.3862,12375000.0],["2022-01-19",77.0451,78.0187,74.5176,75.619,12153300.0],["2022-01-20",76.0616,77.3499,72.5113,72.5801,10401200.0],["2022-01-21",71.7048,74.8716,71.0066,71.3508,14820400.0],["2022-01-24",69.8854,71.0263,65.863,70.8984,22085000.0],["2022-01-25",68.4397,69.0986,65.8433,65.9122,17846800.0],["2022-01-26",68.8528,71.0066,65.8237,66.5416,19451800.0],["2022-01-27",68.2135,69.0888,63.6502,63.8174,13587900.0],["2022-01-28",63.8174,65.2434,61.5161,65.2238,11456300.0],["2022-01-31",65.7843,70.2591,65.7745,70.2198,12501700.0],["2022-02-01",71.0361,71.4196,68.1447,71.2229,10089300.0],["2022-02-02",72.885,73.8881,70.6722,72.8555,11005500.0],["2022-02-03",69.8461,71.3409,67.2104,67.4956,11944300.0],["2022-02-04",67.6333,70.7509,67.5251,69.9248,7967100.0],["2022-02-07",70.1018,71.9999,69.9149,70.387,6969200.0],["2022-02-08",69.9444,75.4912,69.9346,75.2355,13362600.0],["2022-02-09",76.3665,76.6714,74.0357,76.455,10748200.0],["2022-02-10",73.6521,76.8975,71.9704,72.6194,12088800.0],["2022-02-11",72.2851,73.6029,66.3744,66.8662,13642800.0],["2022-02-14",66.9547,68.7348,65.5188,66.6301,12249900.0],["2022-02-15",69.02,73.0325,68.6757,72.944,12663300.0],["2022-02-16",71.3803,71.6261,69.4035,70.9082,7442300.0],["2022-02-17",69.2363,69.8264,66.0597,66.4334,12107800.0],["2022-02-18",67.0629,67.9086,65.1648,66.2269,9049100.0],["2022-02-22",65.3811,67.7316,64.5845,65.5975,7596000.0],["2022-02-23",66.4138,67.6333,63.601,63.7486,9648200.0],["2022-02-24",60.3851,66.9547,59.9524,66.6695,13272100.0],["2022-02-25",66.7383,68.1742,65.2041,67.6136,8691700.0],["2022-02-28",66.876,68.2824,65.1353,67.2005,12495100.0],["2022-03-01",67.3382,67.4071,63.0798,63.8764,12371200.0],["2022-03-02",65.2729,67.3677,64.2108,66.5514,10682300.0],["2022-03-03",67.2005,67.7611,63.6207,64.1223,18563500.0],["2022-03-04",62.6274,67.3481,61.3194,62.3619,25845200.0],["2022-03-07",63.8862,65.4893,59.9622,60.1589,17201600.0],["2022-03-08",60.1589,67.0137,59.7852,63.4437,14892100.0],["2022-03-09",65.2238,66.1679,63.9256,65.45,10367600.0],["2022-03-10",64.1715,65.568,63.306,64.1715,7693800.0],["2022-03-11",64.8795,65.4205,61.8996,62.0472,6972000.0],["2022-03-14",61.8406,62.293,57.8674,59.2541,12496100.0],["2022-03-15",60.2867,64.8796,59.9229,64.6927,12611200.0],["2022-03-16",65.8925,68.2234,63.9649,67.771,13280500.0],["2022-03-17",66.7973,68.3315,65.804,68.2627,7304200.0],["2022-03-18",67.9677,70.5837,66.9252,70.151,13982500.0],["2022-03-21",69.492,70.5345,67.9578,69.5412,7338200.0],["2022-03-22",69.256,71.636,69.1675,70.2001,6645500.0],["2022-03-23",69.2658,70.8295,67.7119,67.8005,6950300.0],["2022-03-24",68.8233,72.6391,68.0758,72.5408,9556500.0],["2022-03-25",72.5014,73.6226,71.8032,73.1407,10992600.0],["2022-03-28",72.6293,73.2095,70.7607,73.0817,6988200.0],["2022-03-29",74.6651,75.324,73.0719,74.9011,7427200.0],["2022-03-30",73.5931,74.2619,71.0656,71.8032,8727600.0],["2022-03-31",72.0982,72.5801,70.4165,70.5247,8046700.0],["2022-04-01",70.8099,71.5278,68.2725,69.8952,8033300.0],["2022-04-04",70.3771,71.7933,69.5609,71.754,9622300.0],["2022-04-05",71.0951,71.1246,67.0727,67.1809,11140000.0],["2022-04-06",65.6663,66.6105,63.8666,65.4008,14416500.0],["2022-04-07",64.7708,66.1292,62.5363,64.633,11019100.0],["2022-04-08",64.5838,64.7117,62.0047,62.1622,10191000.0],["2022-04-11",60.8432,61.3944,59.5242,59.7801,12152000.0],["2022-04-12",61.8276,62.3493,58.8154,59.1895,10070200.0],["2022-04-13",59.8293,62.7529,59.1501,62.3099,9497400.0],["2022-04-14",62.615,62.6249,59.9179,60.0163,7542200.0],["2022-04-18",59.662,61.4929,59.2092,60.7645,5830700.0],["2022-04-19",60.0065,62.9202,59.5734,62.7725,8055100.0],["2022-04-20",63.4911,64.1113,61.5027,61.9555,6847500.0],["2022-04-21",63.1171,64.1506,58.5693,59.0123,8136800.0],["2022-04-22",58.8646,59.5734,57.4078,57.5259,8638100.0],["2022-04-25",57.5751,59.8096,57.2404,59.7407,10497800.0],["2022-04-26",58.9631,59.4848,56.9451,57.0436,10787300.0],["2022-04-27",56.2167,58.6481,55.6852,55.8328,9750000.0],["2022-04-28",57.4275,60.9121,56.2659,60.1049,11584600.0],["2022-04-29",58.8154,61.7488,57.1026,57.1716,9138100.0],["2022-05-02",57.2011,59.1501,56.4825,59.1304,8337300.0],["2022-05-03",59.1796,59.7703,58.1362,59.4651,6329400.0],["2022-05-04",59.8096,62.1229,56.8762,61.926,11676300.0],["2022-05-05",60.9416,61.0204,56.4333,57.3783,11948900.0],["2022-05-06",57.1223,59.5635,54.7402,56.8467,11582300.0],["2022-05-09",55.8131,56.7876,52.7026,52.8896,12399900.0],["2022-05-10",54.5532,55.6655,51.984,54.2677,11114200.0],["2022-05-11",53.5885,54.8189,51.5115,51.7182,9426400.0],["2022-05-12",50.5763,52.8207,49.6215,51.5705,12005800.0],["2022-05-13",52.988,57.1223,52.5943,56.6695,13265900.0],["2022-05-16",56.2561,56.453,54.1397,54.3661,9417900.0],["2022-05-17",56.2856,58.087,55.8033,57.3684,8401100.0],["2022-05-18",56.4726,58.1756,53.8346,54.1496,10843400.0],["2022-05-19",53.4408,55.4489,52.7026,53.431,9730100.0],["2022-05-20",54.9863,55.0355,50.2515,53.2243,13790100.0],["2022-05-23",51.7477,54.1003,51.7477,54.0019,7554400.0],["2022-05-24",52.5155,52.7419,50.7535,51.5804,10004900.0],["2022-05-25",51.0095,53.6279,50.852,53.116,10589800.0],["2022-05-26",52.4171,56.3348,52.3187,56.0986,16074500.0],["2022-05-27",59.0615,60.4396,57.6145,59.8687,22143000.0],["2022-05-31",59.6324,60.0459,57.5554,58.2248,14203200.0],["2022-06-01",58.4118,59.219,55.7442,57.1322,9731600.0],["2022-06-02",56.2758,60.5381,56.2758,60.4692,10128900.0],["2022-06-03",58.9729,60.1049,57.8704,58.0378,7900300.0],["2022-06-06",59.662,60.2231,58.4414,58.8056,5894900.0],["2022-06-07",58.0772,60.2821,57.6539,60.0656,7182100.0],["2022-06-08",59.2682,60.1148,57.8212,58.4217,6343700.0],["2022-06-09",57.9,58.904,55.5474,55.5966,8386600.0],["2022-06-10",54.3563,54.691,52.0922,52.2399,12026100.0],["2022-06-13",50.0251,50.4582,47.8989,48.0465,14442000.0],["2022-06-14",48.7258,49.0604,46.8752,47.7611,9614100.0],["2022-06-15",47.9383,49.7003,46.9441,48.4304,11363700.0],["2022-06-16",46.6488,46.885,43.6366,44.3355,14987600.0],["2022-06-17",44.4438,45.4774,42.9968,45.3199,16001800.0],["2022-06-21",46.1664,47.6233,46.0286,46.2944,8834600.0],["2022-06-22",45.1722,46.6881,45.0344,45.6644,7504600.0],["2022-06-23",46.3731,46.4027,44.4832,45.5364,7252400.0],["2022-06-24",46.4716,48.2828,46.1467,47.4658,20042300.0],["2022-06-27",48.2631,48.4009,46.6291,46.9047,6915200.0],["2022-06-28",46.9047,47.8497,44.5521,44.6111,10323300.0],["2022-06-29",43.9024,43.9319,42.5932,43.6268,8065300.0],["2022-06-30",43.1247,44.3158,41.8845,42.8491,10010100.0],["2022-07-01",42.101,42.8688,41.097,41.8845,8790100.0],["2022-07-05",40.7426,42.3176,40.4276,42.3077,9794500.0],["2022-07-06",42.1109,43.7547,41.8352,43.1346,8859000.0],["2022-07-07",44.4357,46.348,44.416,45.934,10838200.0],["2022-07-08",44.7807,46.7324,44.4949,46.3184,9130800.0],["2022-07-11",45.2243,45.7171,44.3667,44.554,5744500.0],["2022-07-12",45.0469,45.7763,44.5343,44.8793,6897600.0],["2022-07-13",43.9527,45.9636,43.519,45.4806,6411700.0],["2022-07-14",45.0567,46.555,44.1499,46.4367,8595700.0],["2022-07-15",47.0971,47.6393,46.3086,47.5309,7314800.0],["2022-07-18",48.6644,50.1923,47.7576,47.9251,12622000.0],["2022-07-19",48.901,51.592,48.8123,51.3357,14093900.0],["2022-07-20",51.4441,53.2677,50.902,52.9128,13315500.0],["2022-07-21",52.9917,53.938,51.9074,53.7901,7900200.0],["2022-07-22",53.7901,53.7901,50.6161,51.2766,10205600.0],["2022-07-25",50.8626,51.04,49.039,49.9853,7416600.0],["2022-07-26",49.7783,50.2416,48.2701,48.7728,7512300.0],["2022-07-27",50.5175,52.8142,49.9853,52.2327,11212300.0],["2022-07-28",52.7354,53.317,51.4737,53.0015,6719900.0],["2022-07-29",52.8635,54.9631,52.4594,54.8842,9048700.0],["2022-08-01",54.1942,55.0715,53.1987,54.5392,6959700.0],["2022-08-02",53.7901,56.0868,53.731,54.9138,5241600.0],["2022-08-03",54.7758,57.5949,54.7561,57.3879,9974500.0],["2022-08-04",57.2598,57.5949,55.7812,56.5304,9768800.0],["2022-08-05",55.2687,56.7768,55.2095,56.1262,7832700.0],["2022-08-08",54.8152,55.6925,52.5382,54.7955,13949000.0],["2022-08-09",53.3662,53.4057,49.6994,50.5274,16556800.0],["2022-08-10",52.6368,54.5491,51.6314,54.2041,13944900.0],["2022-08-11",55.0025,55.8305,52.8143,52.9424,8965000.0],["2022-08-12",53.8591,54.7955,53.4057,54.5688,7408400.0],["2022-08-15",54.0957,55.0715,53.6422,54.6871,5062800.0],["2022-08-16",54.4308,54.5688,52.9325,53.5732,5557100.0],["2022-08-17",52.7354,52.8635,50.902,51.8975,9196300.0],["2022-08-18",52.1538,54.973,51.9173,53.7704,8759200.0],["2022-08-19",52.6565,53.2578,51.8285,52.3805,7419000.0],["2022-08-22",50.6457,51.5033,49.8276,50.2021,7438900.0],["2022-08-23",50.4584,51.7694,50.3303,50.8428,6093600.0],["2022-08-24",50.7738,51.7891,50.4978,51.4934,6280800.0],["2022-08-25",50.764,54.4308,50.4387,54.3027,13229300.0],["2022-08-26",53.4451,53.5141,49.2657,49.453,23821800.0],["2022-08-29",48.8911,50.1726,48.211,48.2898,10153300.0],["2022-08-30",48.8714,49.0784,46.5254,47.314,9703500.0],["2022-08-31",46.8803,47.3929,45.6876,46.1509,12090000.0],["2022-09-01",44.761,45.4412,43.0065,45.313,16790800.0],["2022-09-02",46.0621,46.5451,44.7413,45.106,10358100.0],["2022-09-06",45.244,45.451,44.1794,44.4456,7277200.0],["2022-09-07",44.9483,46.4269,44.3569,46.0917,11024000.0],["2022-09-08",45.6383,47.8167,45.0272,47.4619,9918700.0],["2022-09-09",48.1223,49.384,48.1223,49.0291,10922400.0],["2022-09-12",49.315,49.8768,48.6841,49.5318,9479800.0],["2022-09-13",47.1563,48.2701,46.6733,47.3337,15732400.0],["2022-09-14",47.3633,48.7433,46.9,47.7181,7407200.0],["2022-09-15",47.2154,48.004,45.52,46.003,8870300.0],["2022-09-16",45.0074,45.8256,44.3076,45.6876,12443800.0],["2022-09-19",45.1356,46.0621,44.8004,45.4904,7830200.0],["2022-09-20",45.0074,45.5299,44.4259,44.6427,5558600.0],["2022-09-21",44.8694,47.5506,44.7019,44.8103,11894600.0],["2022-09-22",44.7807,44.8694,42.7502,42.898,12084400.0],["2022-09-23",42.2672,42.8093,41.7053,42.6713,11335200.0],["2022-09-26",42.6516,43.6965,41.9123,42.001,8920800.0],["2022-09-27",42.8487,43.4599,41.9616,42.7797,10397000.0],["2022-09-28",42.0602,44.209,42.0306,43.9133,9736100.0],["2022-09-29",42.9473,43.2923,41.5082,42.2573,9648900.0],["2022-09-30",41.7645,44.209,41.6757,42.2967,11123300.0],["2022-10-03",42.9867,44.4259,42.8586,43.864,9859700.0],["2022-10-04",45.5003,46.5353,45.4214,46.3677,9763200.0],["2022-10-05",45.2539,48.3786,44.9187,47.6689,15167900.0],["2022-10-06",47.6787,48.6558,47.0175,47.3333,12586400.0],["2022-10-07",45.5568,45.7838,41.6782,41.7966,18033800.0],["2022-10-10",41.3821,41.5992,38.6878,39.7734,12942600.0],["2022-10-11",39.4773,39.5859,37.5034,38.1548,17731600.0],["2022-10-12",37.7995,38.0561,36.9212,37.4837,12698400.0],["2022-10-13",35.5197,39.5365,34.8387,38.6187,18383900.0],["2022-10-14",39.4181,39.5661,36.4573,36.5264,13050400.0],["2022-10-17",37.8587,38.7272,37.1087,37.3751,11932600.0],["2022-10-18",38.7667,39.2602,36.4968,37.2468,11895700.0],["2022-10-19",36.8817,38.1153,36.6152,37.6021,8271300.0],["2022-10-20",37.8884,39.3984,37.3751,37.5725,10037600.0],["2022-10-21",37.1679,39.1023,37.0791,39.0233,9788400.0],["2022-10-24",39.2108,39.2306,36.4178,37.8884,13403300.0],["2022-10-25",38.1153,40.8491,38.0265,40.0793,12620300.0],["2022-10-26",39.3293,40.0695,38.0068,38.2436,12260700.0],["2022-10-27",39.9708,42.0631,39.5069,39.5365,18838100.0],["2022-10-28",39.2404,40.5827,38.5693,40.4741,11454800.0],["2022-10-31",39.8721,40.2471,38.7174,39.1615,10413800.0],["2022-11-01",40.2866,40.5136,38.8555,39.2207,7646900.0],["2022-11-02",39.8326,41.4413,38.4904,38.5397,13712400.0],["2022-11-03",37.8291,38.9839,36.7139,36.7336,16890300.0],["2022-11-04",37.9377,39.4477,37.4837,38.4608,16070300.0],["2022-11-07",39.0431,39.201,37.9673,38.9937,15185600.0],["2022-11-08",40.3261,40.4248,38.441,39.2701,12220700.0],["2022-11-09",38.1153,38.3325,36.2303,36.2303,14401500.0],["2022-11-10",38.5002,42.1618,38.4904,42.0927,17081100.0],["2022-11-11",41.6782,43.2375,41.3624,42.7835,12133800.0],["2022-11-14",42.3986,42.8822,41.2834,42.596,11645500.0],["2022-11-15",45.0239,45.616,43.3461,44.1159,11831300.0],["2022-11-16",42.9612,43.2573,41.3525,41.6979,12062700.0],["2022-11-17",40.4642,43.4053,40.3162,43.356,9368600.0],["2022-11-18",44.2639,44.4909,43.198,43.425,8687600.0],["2022-11-21",42.5269,42.7441,40.8985,41.0071,11008900.0],["2022-11-22",41.2044,42.369,40.711,42.3591,11645600.0],["2022-11-23",42.596,43.5731,42.2901,43.1092,6078700.0],["2022-11-25",42.6059,43.2178,42.3197,42.4184,4078200.0],["2022-11-28",41.7769,43.504,41.6979,42.1124,10948100.0],["2022-11-29",42.3888,42.9908,41.6584,42.3493,6747200.0],["2022-11-30",42.6059,46.0009,42.0828,45.9121,15933900.0],["2022-12-01",46.5043,46.7214,44.2442,44.8067,15710100.0],["2022-12-02",41.4512,44.3034,40.4741,44.1356,25050200.0],["2022-12-05",43.5139,44.4909,41.7769,42.4085,11345800.0],["2022-12-06",42.4578,42.7046,40.2175,40.5531,8779900.0],["2022-12-07",39.951,40.711,39.3589,39.8819,8219800.0],["2022-12-08",40.0103,41.4709,39.6155,41.1551,9106100.0],["2022-12-09",41.1452,42.2111,40.5728,40.9577,7312000.0],["2022-12-12",40.9577,42.3197,40.5037,42.0236,9327200.0],["2022-12-13",44.7278,45.389,41.7769,42.9414,12390300.0],["2022-12-14",42.675,43.6915,41.461,42.0927,13428200.0],["2022-12-15",41.086,41.1354,39.4477,39.4971,12079200.0],["2022-12-16",39.0924,39.4773,37.7897,38.4805,20177700.0],["2022-12-19",38.4312,38.5397,37.5034,37.8982,10651200.0],["2022-12-20",37.4541,37.6021,36.4178,37.3159,11441900.0],["2022-12-21",37.6219,38.4608,37.6219,38.3621,9160000.0],["2022-12-22",37.3751,37.5429,35.8849,36.5856,14074200.0],["2022-12-23",36.2599,37.0889,35.8158,36.704,6097600.0],["2022-12-27",36.2402,36.2599,35.3815,35.5789,8452600.0],["2022-12-28",35.3124,35.7566,34.6315,34.9177,8096200.0],["2022-12-29",35.6184,36.7435,35.3322,36.2796,7724300.0],["2022-12-30",35.4112,36.6152,35.1151,36.556,8107100.0],["2023-01-03",37.4146,37.7008,35.3124,35.5197,10336700.0],["2023-01-04",36.3191,36.4573,35.1743,36.1316,10226300.0],["2023-01-05",35.3309,35.578,34.2731,34.283,13007300.0],["2023-01-06",34.7476,36.0229,33.3637,35.6868,21224900.0],["2023-01-09",36.6753,37.5947,36.3392,36.4974,10529800.0],["2023-01-10",36.1316,36.9126,35.6077,36.5863,9699600.0],["2023-01-11",36.8829,38.0692,36.527,37.9802,10319200.0],["2023-01-12",37.9209,39.6805,36.9916,38.86,14713100.0],["2023-01-13",38.2076,40.2934,38.0791,40.2044,11871700.0],["2023-01-17",40.155,40.6888,39.5718,40.5603,13030300.0],["2023-01-18",41.0151,41.4303,39.5718,40.0265,7445100.0],["2023-01-19",39.5223,39.7695,38.0988,38.1285,10528300.0],["2023-01-20",38.5041,39.1072,37.6243,39.0281,15860800.0],["2023-01-23",39.7398,42.3595,39.641,42.2606,13619500.0],["2023-01-24",41.628,42.7846,41.4797,42.0234,8960300.0],["2023-01-25",41.2424,42.3101,40.3033,42.2507,9600000.0],["2023-01-26",43.1009,43.9708,42.3101,43.8819,10503900.0],["2023-01-27",42.9823,44.2872,42.9823,43.7435,7953000.0],["2023-01-30",42.9823,43.0515,41.4797,41.5093,10071400.0],["2023-01-31",41.5983,42.6956,41.3413,42.6561,9438400.0],["2023-02-01",42.8241,45.9578,42.7549,45.5921,14963200.0],["2023-02-02",46.4521,48.9235,46.205,48.2018,17101400.0],["2023-02-03",46.2445,47.7669,45.9776,46.0468,11962100.0],["2023-02-06",45.1077,46.1654,44.3366,44.5145,7777300.0],["2023-02-07",44.8803,46.5312,44.1587,46.2445,10537600.0],["2023-02-08",45.9282,46.3236,44.5343,44.5837,9069300.0],["2023-02-09",45.4339,45.9381,44.0994,44.5936,7770300.0],["2023-02-10",44.1092,44.2575,43.0416,44.04,7650200.0],["2023-02-13",44.3761,45.3647,43.694,45.078,7045500.0],["2023-02-14",44.4948,46.9563,44.2674,46.6696,9264500.0],["2023-02-15",45.8689,46.5213,44.9495,46.205,8585000.0],["2023-02-16",45.5031,46.5905,45.1176,45.167,11002700.0],["2023-02-17",44.6233,44.7716,43.1108,43.6347,8651900.0],["2023-02-21",43.0614,43.5457,41.8751,42.1123,9607300.0],["2023-02-22",42.3595,42.9823,41.6576,42.4781,7643200.0],["2023-02-23",44.5343,44.8506,43.1207,44.732,12550700.0],["2023-02-24",43.9807,44.3069,43.0811,43.348,9142100.0],["2023-02-27",44.3564,44.4354,43.7237,43.8028,7026500.0],["2023-02-28",43.615,45.1769,43.5062,44.6332,9587000.0],["2023-03-01",44.8408,45.8194,44.5837,44.8408,7761400.0],["2023-03-02",44.2971,46.0666,43.5458,45.7008,13617100.0],["2023-03-03",40.9063,43.7731,40.6295,43.5359,38293200.0],["2023-03-06",43.8324,44.0796,41.3116,41.7861,19056500.0],["2023-03-07",41.5588,41.7466,40.4021,40.6394,13917100.0],["2023-03-08",40.6888,42.6857,40.6196,42.6561,14765400.0],["2023-03-09",42.4583,43.1899,40.3725,40.4417,12030400.0],["2023-03-10",40.4417,40.4713,37.7034,38.2372,21552700.0],["2023-03-13",37.565,38.4053,36.2206,37.5551,26159500.0],["2023-03-14",38.4745,38.9688,37.5057,38.168,16990300.0],["2023-03-15",37.4958,37.7232,36.3293,37.1894,18999200.0],["2023-03-16",37.1597,40.0661,36.9719,39.898,16172700.0],["2023-03-17",39.7695,39.9474,39.0478,39.5125,15184000.0],["2023-03-20",39.4235,39.9573,39.0577,39.8881,8976300.0],["2023-03-21",40.5109,41.2919,40.0957,40.6592,8798600.0],["2023-03-22",40.5405,41.5884,39.6014,39.7003,9901600.0],["2023-03-23",40.5504,42.8142,40.5406,41.796,13344800.0],["2023-03-24",41.0744,41.3512,39.9277,40.5999,10616000.0],["2023-03-27",41.0151,41.2325,40.4417,40.7383,8763000.0],["2023-03-28",40.6394,40.6888,39.117,39.987,9832100.0],["2023-03-29",40.8866,42.5671,40.8569,42.2112,11803500.0],["2023-03-30",43.0811,43.3678,42.3496,42.7549,9842000.0],["2023-03-31",42.5275,42.8933,42.2112,42.8043,8714000.0],["2023-04-03",42.4287,42.7945,41.193,41.4698,9312300.0],["2023-04-04",41.6082,41.6477,39.7398,40.0166,10341000.0],["2023-04-05",39.68,39.7691,38.8088,39.6899,10814400.0],["2023-04-06",39.1256,39.5414,38.4722,38.8682,8402500.0],["2023-04-10",38.3435,39.9869,38.0465,39.9374,8696800.0],["2023-04-11",39.9572,40.1948,39.4424,39.6899,7298500.0],["2023-04-12",40.3037,40.5215,39.0662,39.1355,8471400.0],["2023-04-13",39.5018,40.2938,39.3137,39.9869,8232900.0],["2023-04-14",39.9869,40.7591,39.4919,39.8879,8209200.0],["2023-04-17",39.2642,40.2146,39.0167,40.0562,7449200.0],["2023-04-18",40.5809,42.1749,40.4819,41.8185,16610900.0],["2023-04-19",41.1056,41.5016,40.5908,40.6205,11253300.0],["2023-04-20",39.6206,40.3334,38.7692,39.0761,9846100.0],["2023-04-21",38.8088,38.8583,37.5911,38.6306,13950700.0],["2023-04-24",38.591,39.0563,38.0366,38.3732,6290500.0],["2023-04-25",37.8188,37.8386,36.5318,36.5416,11514900.0],["2023-04-26",37.3238,37.7792,37.0466,37.7,11898700.0],["2023-04-27",37.7099,38.4821,37.3337,38.2445,15976200.0],["2023-04-28",38.3732,39.1256,38.1752,39.086,9647400.0],["2023-05-01",39.284,39.8483,39.0761,39.6107,11314800.0],["2023-05-02",39.2147,39.6107,38.5019,39.0959,14932300.0],["2023-05-03",38.7098,39.9176,38.5217,39.1256,10699100.0],["2023-05-04",38.7395,39.2444,38.2445,38.9474,11618100.0],["2023-05-05",39.482,40.8779,39.0959,40.5611,14043000.0],["2023-05-08",40.4423,40.7789,40.0661,40.6007,7515700.0],["2023-05-09",39.7889,39.9671,39.3632,39.5909,10792000.0],["2023-05-10",40.1948,40.4918,39.5711,40.0265,11554500.0],["2023-05-11",39.8582,40.1156,38.9078,39.3335,12547900.0],["2023-05-12",39.5612,39.7295,38.8385,39.7196,8538600.0],["2023-05-15",39.9275,41.6601,39.7889,41.6502,8838100.0],["2023-05-16",41.3927,41.8977,41.1551,41.2541,10651500.0],["2023-05-17",41.8779,43.4718,41.6205,43.155,12472100.0],["2023-05-18",43.0857,44.6202,43.0758,44.2935,17331500.0],["2023-05-19",44.4816,45.0558,44.2539,45.0063,11055500.0],["2023-05-22",44.5905,46.1745,44.5608,45.9765,9368300.0],["2023-05-23",45.2736,46.828,45.2736,46.125,12710600.0],["2023-05-24",45.0459,45.6201,44.5509,45.5211,13802400.0],["2023-05-25",48.511,49.2337,46.234,48.9763,37900300.0],["2023-05-26",58.0845,65.0938,57.9954,64.8562,94307300.0],["2023-05-30",66.8165,67.3115,60.6981,62.7673,51926500.0],["2023-05-31",61.1833,62.4703,57.7479,57.9063,37896700.0],["2023-06-01",58.7973,61.4803,58.0251,60.4902,24980300.0],["2023-06-02",61.5991,61.8565,58.5399,59.5794,18030100.0],["2023-06-05",58.9854,59.0052,56.6886,57.4509,15900500.0],["2023-06-06",57.5202,59.7081,57.4608,58.5498,16472000.0],["2023-06-07",61.6387,63.0049,58.5201,58.7379,23824500.0],["2023-06-08",58.6191,59.7576,57.7776,59.124,12172600.0],["2023-06-09",60.2526,61.411,58.9755,59.4111,14404400.0],["2023-06-12",60.2724,61.6684,60.2526,61.4308,15907700.0],["2023-06-13",62.6881,62.797,61.1932,62.4208,12424300.0],["2023-06-14",62.1535,62.401,60.2823,62.3317,13383900.0],["2023-06-15",61.5595,62.1931,60.9357,61.4109,11443900.0],["2023-06-16",62.1832,62.4406,60.2031,60.51,17825600.0],["2023-06-20",60.1041,61.3813,59.7378,60.2229,10631700.0],["2023-06-21",60.015,60.3219,58.134,58.2627,10386300.0],["2023-06-22",57.5994,59.1537,57.4509,58.53,9138100.0],["2023-06-23",57.2331,57.6786,56.0252,57.243,24355900.0],["2023-06-26",57.5004,58.5498,57.1044,57.1737,10316000.0],["2023-06-27",57.3321,60.1635,57.1935,59.9853,12291600.0],["2023-06-28",57.9855,60.8466,57.9855,59.4705,10114600.0],["2023-06-29",59.8269,59.8269,57.54,57.7875,14868400.0],["2023-06-30",58.7082,59.5101,58.5696,59.1834,9065900.0],["2023-07-03",59.718,60.7674,59.718,60.7377,5699800.0],["2023-07-05",60.1536,60.5892,59.1834,59.2131,7279700.0],["2023-07-06",58.0834,58.4401,56.914,58.2915,10174700.0],["2023-07-07",59.3717,59.7185,58.45,58.6185,9505900.0],["2023-07-10",58.341,59.9564,58.3014,59.7483,10124900.0],["2023-07-11",61.1753,61.651,59.9068,61.5915,12004500.0],["2023-07-12",62.5528,63.1177,61.3834,62.315,11423600.0],["2023-07-13",63.2763,64.9015,62.4934,64.7826,12938400.0],["2023-07-14",63.9204,64.5349,62.6123,62.8799,11408700.0],["2023-07-17",62.9889,64.3565,62.4339,63.9799,8586100.0],["2023-07-18",64.8124,65.4565,63.6231,65.1691,9876900.0],["2023-07-19",65.407,66.2097,64.2772,65.0403,10606800.0],["2023-07-20",64.079,64.4457,62.2357,62.6519,12700300.0],["2023-07-21",63.5537,64.0889,62.6222,62.8402,19046300.0],["2023-07-24",63.1177,63.2069,61.8988,62.5429,5605300.0],["2023-07-25",62.7709,64.1186,62.6618,63.3258,6994900.0],["2023-07-26",62.5528,63.5637,61.7204,63.1375,9094000.0],["2023-07-27",64.7628,65.6448,62.7312,63.3159,10780200.0],["2023-07-28",64.8123,64.8223,63.6727,64.3268,7097900.0],["2023-07-31",64.6538,65.6646,64.1087,64.5448,7391800.0],["2023-08-01",64.2871,65.6944,63.6529,65.3376,6941300.0],["2023-08-02",64.3168,64.4159,60.4321,61.5519,13743500.0],["2023-08-03",60.8879,62.4339,60.6402,61.7897,9047400.0],["2023-08-04",61.6807,63.2267,61.0861,62.1267,7627000.0],["2023-08-07",62.6519,63.0285,61.8789,62.979,4769000.0],["2023-08-08",61.8492,61.869,60.2438,61.4033,9182600.0],["2023-08-09",61.2645,61.542,59.1338,59.4014,9272600.0],["2023-08-10",59.5798,60.5014,57.6671,58.4005,9706500.0],["2023-08-11",57.5779,57.6671,56.1905,56.577,9950800.0],["2023-08-14",56.1013,59.1933,55.8833,59.0347,14179000.0],["2023-08-15",58.8266,59.441,58.2221,58.5888,8371700.0],["2023-08-16",58.4798,58.4798,56.7356,56.8545,11453300.0],["2023-08-17",57.35,57.5879,56.4185,57.0428,10816700.0],["2023-08-18",57.0824,57.35,56.1112,57.0725,12328600.0],["2023-08-21",57.3302,59.6095,57.2608,59.4906,12100000.0],["2023-08-22",60.3032,61.1456,58.8266,59.0546,13603600.0],["2023-08-23",58.8663,61.215,58.6185,60.9474,13460600.0],["2023-08-24",63.3952,63.6529,56.4284,56.7752,27361400.0],["2023-08-25",53.9806,54.595,51.7805,53.0193,32505500.0],["2023-08-28",53.3067,54.7635,53.0787,54.6743,13560400.0],["2023-08-29",54.377,55.9428,54.1391,55.6157,10356500.0],["2023-08-30",55.6157,57.4194,55.3482,56.8248,11605600.0],["2023-08-31",56.8248,58.123,56.8248,57.7266,10331900.0],["2023-09-01",58.4104,58.7572,56.914,57.4293,7638700.0],["2023-09-05",57.2311,57.8951,56.7653,57.3698,5623600.0],["2023-09-06",57.1815,57.7068,56.0518,56.2004,10960400.0],["2023-09-07",54.7436,56.5275,54.0896,56.0716,10635000.0],["2023-09-08",55.7941,56.2401,54.9022,55.2391,9415900.0],["2023-09-11",56.3094,56.3094,54.2779,55.8139,8430000.0],["2023-09-12",55.3283,56.5175,55.1004,55.1499,5571400.0],["2023-09-13",55.2094,55.9626,54.8427,55.1004,6328200.0],["2023-09-14",55.9428,55.9527,54.8626,55.3382,7864800.0],["2023-09-15",55.0211,55.2094,53.6733,54.0004,14009900.0],["2023-09-18",53.386,54.5752,53.2472,54.2878,7076900.0],["2023-09-19",54.0797,54.0995,52.8904,53.604,6518400.0],["2023-09-20",53.7824,54.2481,52.4445,52.4643,5934600.0],["2023-09-21",53.822,54.9617,51.3246,51.3742,18074600.0],["2023-09-22",51.8301,52.9003,51.5724,51.8301,8548500.0],["2023-09-25",51.5526,52.3355,51.2057,52.1571,6441700.0],["2023-09-26",51.4733,51.9886,50.9778,51.2454,7038300.0],["2023-09-27",51.6418,52.603,51.0967,52.0778,7647900.0],["2023-09-28",51.7904,54.2382,51.721,53.5148,10187800.0],["2023-09-29",54.5058,54.9319,53.5247,53.6436,7998800.0],["2023-10-02",53.4454,54.7436,53.3463,54.0995,7042600.0],["2023-10-03",53.2373,54.0301,51.5922,52.0877,7325800.0],["2023-10-04",52.4544,52.94,51.8796,52.831,6516800.0],["2023-10-05",52.6127,53.1187,51.8885,52.6822,6948400.0],["2023-10-06",51.8686,54.5176,51.8389,54.1009,7855600.0],["2023-10-09",53.4263,54.21,52.9004,53.843,5252700.0],["2023-10-10",54.1505,55.4403,53.8231,54.6168,6941200.0],["2023-10-11",54.8549,55.5197,53.7834,54.7061,6620600.0],["2023-10-12",54.7756,55.2716,53.6644,54.1902,9195100.0],["2023-10-13",54.1604,54.2894,51.9381,52.2059,9176000.0],["2023-10-16",52.2258,53.3568,51.8984,53.2378,9492400.0],["2023-10-17",52.0174,53.456,51.4519,52.7516,8427000.0],["2023-10-18",51.7595,52.0571,50.7971,51.065,8792900.0],["2023-10-19",51.6603,52.0571,50.0729,50.2911,10031500.0],["2023-10-20",50.2911,50.5292,48.9517,49.0807,9822400.0],["2023-10-23",48.7335,49.5073,47.781,48.6343,8743500.0],["2023-10-24",49.2692,49.4577,48.545,49.1006,8380300.0],["2023-10-25",48.4557,48.8128,46.7591,47.1758,9165800.0],["2023-10-26",47.1758,47.791,46.0647,46.2631,7733800.0],["2023-10-27",46.8385,47.4536,46.392,46.8881,8914300.0],["2023-10-30",46.7591,47.3941,45.8464,46.4615,8004700.0],["2023-10-31",46.5111,46.9278,45.7075,46.8484,6668500.0],["2023-11-01",46.6798,47.404,45.9654,47.3247,8445700.0],["2023-11-02",48.7136,49.0113,48.0588,48.5152,9121500.0],["2023-11-03",49.1502,51.4321,49.0113,50.9559,9774500.0],["2023-11-06",51.2336,51.6206,50.4102,50.8368,6334500.0],["2023-11-07",50.7475,51.2932,50.4895,50.7773,5323700.0],["2023-11-08",50.9459,51.3725,50.688,51.1741,8417900.0],["2023-11-09",51.4817,54.0711,51.4618,52.077,14767200.0],["2023-11-10",52.9004,54.5077,52.1166,54.1902,11251900.0],["2023-11-13",53.5751,53.7041,52.0373,53.0294,6348900.0],["2023-11-14",55.0534,56.9781,54.8946,56.5812,12492700.0],["2023-11-15",56.9384,57.6627,56.2935,56.7201,8896000.0],["2023-11-16",54.7756,54.7855,53.0493,54.2299,17783800.0],["2023-11-17",54.2696,55.351,54.2596,55.1426,6730500.0],["2023-11-20",55.0633,56.1546,55.0037,55.9364,7259800.0],["2023-11-21",55.2319,55.3411,53.8231,54.2497,8927800.0],["2023-11-22",54.6466,55.8967,54.6466,55.0633,7266900.0],["2023-11-24",55.0633,55.7875,54.9343,55.5891,3121700.0],["2023-11-27",55.1724,55.9661,54.9145,55.4601,5724400.0],["2023-11-28",55.3312,55.3312,54.2299,55.1426,7650000.0],["2023-11-29",56.0455,56.7896,55.4601,55.6586,7682500.0],["2023-11-30",56.2638,56.5019,54.8351,55.2915,17162500.0],["2023-12-01",51.8091,53.4163,50.1225,52.3845,25375900.0],["2023-12-04",51.6107,51.6702,50.2316,51.6007,13407500.0],["2023-12-05",50.817,51.065,50.0927,50.301,9851100.0],["2023-12-06",51.1543,51.4519,49.9538,50.0332,8285800.0],["2023-12-07",50.3705,52.077,50.1622,51.7793,9685800.0],["2023-12-08",51.313,52.702,51.2535,52.4639,7086100.0],["2023-12-11",53.3171,54.1803,52.4738,54.0513,13871200.0],["2023-12-12",53.3866,53.8926,53.079,53.833,7184300.0],["2023-12-13",53.9124,56.8888,53.7735,56.7598,12116200.0],["2023-12-14",57.6131,59.4683,57.3849,58.8235,16705500.0],["2023-12-15",59.1806,59.8057,58.635,59.1211,15502700.0],["2023-12-18",59.0417,59.4584,57.9107,59.2501,8117300.0],["2023-12-19",59.1509,59.4485,58.6052,59.1905,5956600.0],["2023-12-20",58.8433,60.1231,57.0475,57.0872,11758100.0],["2023-12-21",58.7838,59.895,58.5457,59.7759,8210500.0],["2023-12-22",60.0239,60.1926,59.2402,59.7759,3677700.0],["2023-12-26",60.1827,61.0061,60.0934,60.6688,4670300.0],["2023-12-27",61.0161,61.2145,60.4109,60.778,4737100.0],["2023-12-28",60.9069,61.3038,60.4109,60.8176,4109200.0],["2023-12-29",60.9069,61.1054,59.5973,59.8354,4778600.0],["2024-01-02",58.9921,59.2898,57.0971,57.7123,8894100.0],["2024-01-03",56.5614,56.9781,55.8967,56.3134,6446200.0],["2024-01-04",55.6479,58.6573,55.2507,57.674,17872600.0],["2024-01-05",58.1507,60.733,58.121,59.5114,17199800.0],["2024-01-08",59.5909,64.0205,59.5412,63.6728,18835100.0],["2024-01-09",62.6797,63.5437,62.63,63.0372,10379500.0],["2024-01-10",63.5735,63.8615,61.8156,62.9975,9645300.0],["2024-01-11",63.0571,65.5996,62.481,65.4208,17050700.0],["2024-01-12",65.4208,66.6921,64.9938,65.2321,13828900.0],["2024-01-16",65.1229,66.5332,64.2191,65.0732,10386300.0],["2024-01-17",64.2489,64.9938,62.8485,64.9143,10483700.0],["2024-01-18",66.8709,69.4035,66.8709,67.7449,22439700.0],["2024-01-19",68.5295,70.7244,68.1521,70.5953,18636700.0],["2024-01-22",71.6481,72.0553,68.46,69.6319,14311500.0],["2024-01-23",69.5723,70.2477,68.3904,70.1186,10142400.0],["2024-01-24",71.2607,72.7406,70.6052,71.7871,13684800.0],["2024-01-25",72.9591,73.0286,69.4333,69.5227,15890500.0],["2024-01-26",68.2315,69.0956,67.3178,67.576,14228700.0],["2024-01-29",67.9832,69.7213,67.725,69.6617,8733600.0],["2024-01-30",69.5227,70.2775,67.874,68.3606,9223600.0],["2024-01-31",66.9503,68.9764,66.2352,67.2383,10017700.0],["2024-02-01",67.7349,67.7846,65.0633,66.414,11575400.0],["2024-02-02",66.6424,68.2017,66.2452,67.0695,11434100.0],["2024-02-05",67.2185,67.586,65.3215,66.563,8514300.0],["2024-02-06",66.7616,67.0298,65.401,66.6226,8569000.0],["2024-02-07",67.2086,69.2644,65.5599,68.897,15516000.0],["2024-02-08",69.7213,72.3632,69.4829,70.5357,17086400.0],["2024-02-09",67.7647,68.9864,66.4736,68.3606,21879400.0],["2024-02-12",68.5891,72.2241,68.3805,69.9398,14266600.0],["2024-02-13",67.288,69.1949,66.6027,67.6654,12862600.0],["2024-02-14",68.9367,69.0658,67.5959,68.4898,10569200.0],["2024-02-15",68.0329,68.2117,66.1061,66.9801,12986600.0],["2024-02-16",66.851,67.7051,65.5102,65.838,11088200.0],["2024-02-20",65.3613,65.6294,63.0968,64.5965,12304900.0],["2024-02-21",64.0602,65.103,63.4245,65.0732,8797500.0],["2024-02-22",68.3904,69.9199,67.7647,69.3936,16683200.0],["2024-02-23",69.3737,69.9001,67.0695,67.1192,8541900.0],["2024-02-26",67.8641,68.46,67.4866,68.1521,6307000.0],["2024-02-27",69.0559,70.6748,68.6387,68.6586,10797500.0],["2024-02-28",67.7548,67.9137,66.7716,67.0794,7690300.0],["2024-02-29",68.311,71.3005,68.2117,71.1713,14234400.0],["2024-03-01",73.4855,77.5575,72.9591,77.0808,20462800.0],["2024-03-04",78.2031,79.5439,76.6239,78.8089,17817800.0],["2024-03-05",77.7661,79.0473,77.0113,78.1931,11051900.0],["2024-03-06",81.0833,81.9474,79.236,80.8151,16829500.0],["2024-03-07",80.6264,85.1752,80.4278,84.5098,30723300.0],["2024-03-08",80.398,80.8449,74.866,74.9057,40992400.0],["2024-03-11",73.5451,73.5451,70.4265,71.8666,20587300.0],["2024-03-12",72.5817,72.7604,70.784,71.2806,16875600.0],["2024-03-13",70.1782,70.2278,66.851,67.1688,27385900.0],["2024-03-14",66.8411,67.0099,64.7753,65.6294,21934700.0],["2024-03-15",65.2719,67.7647,64.7057,66.414,18474800.0],["2024-03-18",67.3675,67.7548,66.0068,66.7418,11330500.0],["2024-03-19",64.5568,65.5996,63.0273,64.6164,19428300.0],["2024-03-20",64.5965,65.5996,64.1098,65.0931,14717300.0],["2024-03-21",67.5363,68.0925,65.9969,66.1359,17415900.0],["2024-03-22",65.8479,66.8013,65.3116,66.0863,10233800.0],["2024-03-25",65.1129,66.6126,64.0006,65.6691,9915500.0],["2024-03-26",66.4835,68.4699,66.3842,67.7945,13401300.0],["2024-03-27",71.0621,72.2738,69.8703,71.8169,22855100.0],["2024-03-28",71.509,72.0851,70.0491,70.3967,12474000.0],["2024-04-01",71.0025,73.3961,70.9628,72.7008,10137800.0],["2024-04-02",71.509,73.2074,71.0224,73.0882,12361400.0],["2024-04-03",72.6611,75.015,71.9659,72.532,11338900.0],["2024-04-04",74.5084,75.7698,69.9398,70.3967,13364200.0],["2024-04-05",70.933,72.2241,70.5655,72.1546,9567200.0],["2024-04-08",72.6413,73.1081,70.8734,71.4296,8656700.0],["2024-04-09",72.7704,73.5748,71.3104,72.8399,9753800.0],["2024-04-10",71.7077,73.555,69.8603,70.9429,13930500.0],["2024-04-11",71.7978,73.5969,68.1497,71.102,24859600.0],["2024-04-12",69.5612,71.8872,69.4817,69.7402,14256700.0],["2024-04-15",70.7342,71.3505,67.2949,67.4738,12431800.0],["2024-04-16",66.9271,68.5771,66.7382,67.8714,8642600.0],["2024-04-17",68.0404,68.9748,65.953,66.0822,9761000.0],["2024-04-18",65.1081,65.9828,63.9848,64.8496,11870200.0],["2024-04-19",64.3625,65.3267,61.5693,61.7582,14886800.0],["2024-04-22",62.4043,62.9809,61.3507,62.5037,9851200.0],["2024-04-23",63.2194,64.283,62.5733,63.4779,9155100.0],["2024-04-24",64.3824,65.2671,63.1995,64.4619,9111600.0],["2024-04-25",65.1478,67.6229,65.0882,67.0762,12342200.0],["2024-04-26",68.1199,69.3227,67.3943,69.2034,11543800.0],["2024-04-29",69.1438,69.6706,67.772,68.3386,9051800.0],["2024-04-30",67.1657,68.11,65.3665,65.5156,12782900.0],["2024-05-01",64.1041,66.44,62.961,63.4381,11171200.0],["2024-05-02",64.7303,66.6885,64.4619,66.271,12956900.0],["2024-05-03",68.607,68.9648,67.1756,68.1,9011500.0],["2024-05-06",68.9151,69.5513,68.0802,69.4022,7018800.0],["2024-05-07",69.263,69.5513,68.2293,68.269,6454800.0],["2024-05-08",67.4539,68.3088,67.1358,67.7024,6611000.0],["2024-05-09",67.4539,68.5076,67.1159,67.275,13647800.0],["2024-05-10",67.7621,68.9847,67.4539,68.0603,8484100.0],["2024-05-13",68.5871,70.1079,68.438,68.607,5261400.0],["2024-05-14",68.0404,68.5871,66.5693,67.613,9267400.0],["2024-05-15",68.5374,69.76,67.772,69.7302,10009000.0],["2024-05-16",70.3664,74.1039,70.3465,72.6427,18116300.0],["2024-05-17",73.2292,73.5771,71.4598,71.4896,7874800.0],["2024-05-20",71.9171,74.3325,71.2511,74.0244,10466000.0],["2024-05-21",72.4836,73.4975,71.9866,72.8614,7617000.0],["2024-05-22",73.428,73.7162,72.3246,73.2391,7692700.0],["2024-05-23",75.406,75.7937,72.7421,74.5711,15618300.0],["2024-05-24",75.4458,77.5034,74.8096,76.2211,9353700.0],["2024-05-28",76.5392,77.9706,75.6347,77.8613,12410800.0],["2024-05-29",76.4498,76.9269,75.247,75.3265,9204400.0],["2024-05-30",74.9389,76.9766,74.6307,76.3901,14314200.0],["2024-05-31",75.8335,76.0124,66.6587,68.3982,37095900.0],["2024-06-03",69.7799,70.7342,66.6985,67.8018,12623300.0],["2024-06-04",67.2849,67.3645,65.7044,65.9828,14604900.0],["2024-06-05",67.0464,69.4817,66.6189,69.3823,12610900.0],["2024-06-06",69.0642,69.4817,67.4539,67.6925,8626300.0],["2024-06-07",67.603,68.5473,67.116,67.5831,8800000.0],["2024-06-10",66.6687,69.442,66.6289,69.0543,9190100.0],["2024-06-11",68.607,70.3465,68.1994,69.9787,6407400.0],["2024-06-12",71.2709,72.9608,70.9827,72.921,10296500.0],["2024-06-13",74.1437,75.247,71.2213,72.434,17515600.0],["2024-06-14",71.758,73.0403,71.2212,72.8315,6029800.0],["2024-06-17",72.9806,73.0005,70.3465,71.3902,9859200.0],["2024-06-18",72.1159,73.6864,71.5791,72.7023,8747400.0],["2024-06-20",72.6924,74.8494,72.4538,72.8017,14490000.0],["2024-06-21",72.5135,72.5731,70.5056,71.4598,14397100.0],["2024-06-24",70.8435,71.1318,67.1259,67.3645,13810100.0],["2024-06-25",67.7223,68.2293,66.4003,67.8515,13940100.0],["2024-06-26",67.6726,68.0603,66.8774,67.8615,6637300.0],["2024-06-27",67.2949,68.7263,67.2452,68.3187,6039000.0],["2024-06-28",68.8952,71.8673,68.8356,69.4817,22414300.0],["2024-07-01",69.6308,70.6248,68.4181,70.5751,7210400.0],["2024-07-02",70.3664,71.3008,69.4419,71.1715,8308600.0],["2024-07-03",70.5553,72.7023,70.5553,71.768,6101800.0],["2024-07-05",72.0761,72.5135,71.1417,71.6487,5403200.0],["2024-07-08",71.6188,75.0979,71.5592,74.4617,12762300.0],["2024-07-09",74.7599,75.9726,72.8315,73.3981,9080200.0],["2024-07-10",73.7162,75.3862,72.762,74.4319,8445200.0],["2024-07-11",74.7997,74.8593,71.1715,71.7481,11489800.0],["2024-07-12",72.534,74.4043,71.181,73.2105,10190800.0],["2024-07-15",73.499,73.877,72.5539,73.2204,7870800.0],["2024-07-16",73.6184,75.2997,72.0366,75.2101,6787300.0],["2024-07-17",72.1261,72.345,67.5598,67.5797,18019200.0],["2024-07-18",69.3803,69.5694,65.6596,67.8582,12542600.0],["2024-07-19",67.7389,68.1666,65.6895,66.167,9367800.0],["2024-07-22",67.7787,68.8033,65.9979,68.6541,10653300.0],["2024-07-23",67.6792,69.5495,67.6792,68.0373,5956600.0],["2024-07-24",66.7042,67.5001,63.9187,64.0182,10741400.0],["2024-07-25",63.5207,66.2665,61.7996,63.66,13634700.0],["2024-07-26",65.5701,65.9581,64.3365,65.3811,8626600.0],["2024-07-29",65.5601,66.4058,63.7595,64.1475,8623400.0],["2024-07-30",64.5454,65.1324,61.9688,62.4761,10623700.0],["2024-07-31",66.1769,67.0425,64.5852,66.6346,14508100.0],["2024-08-01",65.212,66.555,61.8195,62.7348,14189300.0],["2024-08-02",60.2477,60.5063,57.681,58.9444,20178800.0],["2024-08-05",53.1545,58.5167,52.9157,57.3726,14025800.0],["2024-08-06",58.6559,59.6209,56.5867,57.9198,11107100.0],["2024-08-07",60.0388,61.2027,55.741,55.8604,11349500.0],["2024-08-08",57.9993,60.9142,57.0045,60.8446,13045500.0],["2024-08-09",60.3273,61.0436,59.422,60.2477,7720100.0],["2024-08-12",60.6257,61.3022,59.6508,60.1979,8332500.0],["2024-08-13",61.6803,64.247,60.4268,63.7197,11852500.0],["2024-08-14",64.0181,64.7145,62.5657,63.461,7701300.0],["2024-08-15",66.4257,69.44,65.6099,68.9725,17091400.0],["2024-08-16",67.7687,69.9872,67.6692,68.9625,11575800.0],["2024-08-19",68.5646,70.793,67.2215,70.6736,9607200.0],["2024-08-20",69.639,70.6438,68.5049,69.052,10304300.0],["2024-08-21",69.9375,71.1313,69.1316,70.9721,9332700.0],["2024-08-22",71.1313,71.4098,68.0373,68.3059,9705600.0],["2024-08-23",70.0966,72.2057,69.649,71.4695,12982800.0],["2024-08-26",70.604,71.4795,68.2263,68.4651,10382000.0],["2024-08-27",67.9776,69.828,66.6943,69.3505,6699300.0],["2024-08-28",68.7437,69.6092,67.2812,68.0871,8661000.0],["2024-08-29",68.7834,71.3899,68.475,69.4798,16527000.0],["2024-08-30",77.8962,78.5926,72.335,75.8468,32029800.0],["2024-09-03",74.1954,74.6132,69.1814,69.6589,22273200.0],["2024-09-04",68.7237,71.7879,68.2064,70.5045,11815400.0],["2024-09-05",69.3604,71.6187,69.0023,69.5296,8823800.0],["2024-09-06",69.1416,69.2311,65.192,65.8586,17130900.0],["2024-09-09",67.4901,68.674,67.1618,68.5745,11622600.0],["2024-09-10",68.2064,71.4994,68.1268,71.2307,12203700.0],["2024-09-11",72.4942,74.7625,70.5841,74.5038,14571600.0],["2024-09-12",73.688,75.23,72.9319,73.9168,10595400.0],["2024-09-13",74.6232,75.5185,72.9021,74.0959,8863600.0],["2024-09-16",73.489,74.0362,72.0664,73.0215,7666700.0],["2024-09-17",73.6184,73.8472,71.5989,72.3947,6346700.0],["2024-09-18",72.6235,73.6781,71.0417,71.181,8449200.0],["2024-09-19",74.4441,75.6279,73.1309,74.4938,12149600.0],["2024-09-20",74.0959,74.3645,72.0664,73.4891,14307500.0],["2024-09-23",73.4891,73.7278,69.7086,71.4397,14430600.0],["2024-09-24",72.0366,72.2853,70.4846,70.8328,7702100.0],["2024-09-25",70.3354,71.6187,69.9474,70.8129,9341100.0],["2024-09-26",73.4095,74.4441,71.1014,73.0712,11715300.0],["2024-09-27",72.8225,72.9717,69.6987,70.6239,12366900.0],["2024-09-30",70.1663,71.8177,69.8778,71.7481,9082900.0],["2024-10-01",71.6585,72.4047,69.6291,69.9474,12896400.0],["2024-10-02",70.1364,72.6036,69.6589,71.6685,10872900.0],["2024-10-03",70.6637,73.4592,70.4946,71.8675,8344400.0],["2024-10-04",73.3398,73.8671,72.2355,73.0314,10249200.0],["2024-10-07",71.7879,74.076,71.5292,73.3398,8227200.0],["2024-10-08",72.2753,73.3995,71.4397,72.733,9750100.0],["2024-10-09",72.4544,73.3199,71.191,72.4643,8105200.0],["2024-10-10",71.6386,72.5042,71.1114,72.1659,7658400.0],["2024-10-11",71.6382,74.1871,71.459,73.6893,7650700.0],["2024-10-14",74.675,77.5823,74.2269,77.3434,12347900.0],["2024-10-15",80.0914,82.2918,77.6321,79.0659,25056300.0],["2024-10-16",79.0659,82.0529,77.9109,81.326,16355600.0],["2024-10-17",83.7654,83.8252,79.5438,79.5637,12989700.0],["2024-10-18",80.1213,80.7187,79.1754,79.504,5996000.0],["2024-10-21",80.42,82.5806,80.2308,81.4754,8408700.0],["2024-10-22",80.8481,83.2875,80.8481,82.9888,8795100.0],["2024-10-23",82.5408,82.9689,79.4343,81.4754,8366400.0],["2024-10-24",82.5109,82.5208,80.868,81.575,6226300.0],["2024-10-25",81.9434,83.0585,81.2364,81.2563,6970400.0],["2024-10-28",82.2421,83.5563,81.5252,83.0784,6652500.0],["2024-10-29",83.0784,85.01,82.71,84.5022,9883700.0],["2024-10-30",83.0685,83.8849,82.1325,82.4412,8417700.0],["2024-10-31",81.9434,82.0927,78.7074,79.7628,11273000.0],["2024-11-01",83.8351,86.9018,83.0784,84.4026,20330500.0],["2024-11-04",83.5065,85.5377,82.7498,84.0143,7935900.0],["2024-11-05",85.9061,87.6087,84.7014,86.8122,10233700.0],["2024-11-06",89.0325,91.3126,88.0966,90.2372,14695200.0],["2024-11-07",91.3225,93.6623,91.3026,93.5329,11491100.0],["2024-11-08",93.1745,94.6779,92.5372,93.3935,8340000.0],["2024-11-11",93.0948,93.8217,89.9585,91.8502,10626600.0],["2024-11-12",91.8502,93.4035,91.1632,92.3779,8482400.0],["2024-11-13",91.0537,92.4476,89.3611,89.6797,9163000.0],["2024-11-14",91.4719,92.0394,89.7793,90.307,7631900.0],["2024-11-15",88.7537,89.4009,87.1009,87.4494,10001300.0],["2024-11-18",87.6186,89.3909,86.9814,88.3256,7073200.0],["2024-11-19",87.3299,89.2814,87.2005,88.9528,6784700.0],["2024-11-20",88.8234,89.5702,87.3299,89.4706,6532100.0],["2024-11-21",91.3723,93.0849,89.6797,92.5373,9535100.0],["2024-11-22",93.6524,94.3693,91.6113,92.1091,7455200.0],["2024-11-25",93.4433,93.9511,91.4321,91.8403,9986300.0],["2024-11-26",93.5926,95.1359,91.6312,92.7364,9016200.0],["2024-11-27",92.3082,92.3082,87.6286,89.7095,8787900.0],["2024-11-29",90.7849,93.3736,90.0282,92.2883,7131600.0],["2024-12-02",96.948,97.2069,94.5385,96.4403,17482000.0],["2024-12-03",97.3662,98.2922,94.19,95.4944,25015400.0],["2024-12-04",111.8432,119.3605,109.0952,117.638,59995900.0],["2024-12-05",116.0947,116.0947,111.6142,112.8787,23963500.0],["2024-12-06",112.9882,114.2527,111.1463,113.0181,13782500.0],["2024-12-09",111.2359,112.3908,105.8692,106.5662,17640800.0],["2024-12-10",107.3926,108.2389,104.545,106.2177,13901600.0],["2024-12-11",109.4138,111.4947,108.0099,110.8774,14798800.0],["2024-12-12",110.051,110.4592,107.4523,108.5376,10190400.0],["2024-12-13",117.4787,121.3319,114.6012,120.2466,36722500.0],["2024-12-16",121.9691,125.6033,118.6137,124.2393,23750700.0],["2024-12-17",121.8397,122.3973,111.4151,111.7636,32166200.0],["2024-12-18",112.0125,113.0181,103.9277,104.8238,24146000.0],["2024-12-19",107.2532,109.9017,106.2077,108.6372,21497800.0],["2024-12-20",107.5121,113.8744,106.9047,111.4151,28801600.0],["2024-12-23",112.1618,113.9241,110.8376,113.267,8629800.0],["2024-12-24",114.9397,115.4973,112.9086,115.4475,5660900.0],["2024-12-26",114.661,116.0051,113.6155,115.2086,6480200.0],["2024-12-27",114.1332,114.4917,110.9073,113.1276,6199900.0],["2024-12-30",110.2402,112.6198,109.3043,111.1761,6271800.0],["2024-12-31",111.0367,111.7636,109.3242,109.9714,4659600.0],["2025-01-02",110.1705,114.4917,109.7722,113.0679,9071500.0],["2025-01-03",114.6112,117.8172,114.2428,117.6679,11781200.0],["2025-01-06",121.76,122.8752,117.3094,118.4943,15261600.0],["2025-01-07",119.8683,119.928,114.5016,115.7263,10686900.0],["2025-01-08",114.9995,117.8969,114.3224,117.7177,8372800.0],["2025-01-10",115.7153,116.1039,113.205,113.8824,10782000.0],["2025-01-13",111.5713,114.8885,111.123,114.7092,9615400.0],["2025-01-14",116.2931,117.2494,113.4441,114.759,6889700.0],["2025-01-15",117.877,118.6341,115.3069,115.5559,10579600.0],["2025-01-16",117.9766,120.4073,115.8946,117.1299,12181900.0],["2025-01-17",119.4609,124.8901,118.9429,124.2824,14869600.0],["2025-01-21",125.3682,125.6272,121.6326,123.3062,12770700.0],["2025-01-22",124.3223,125.9659,123.7644,124.7307,10126700.0],["2025-01-23",122.8878,126.992,121.264,125.5774,9530800.0],["2025-01-24",126.1951,126.7131,123.1966,123.5453,9605600.0],["2025-01-27",107.6165,107.736,99.139,99.9459,38462500.0],["2025-01-28",102.9046,104.6479,99.667,103.4823,20322300.0],["2025-01-29",104.2096,106.8494,102.7153,106.3812,16052900.0],["2025-01-30",110.9437,111.5713,108.6226,109.9077,14568200.0],["2025-01-31",112.0195,115.3468,110.7743,112.428,15197400.0],["2025-02-03",108.3237,114.9084,107.985,113.1253,11389500.0],["2025-02-04",107.467,111.1529,105.2854,109.2701,14220100.0],["2025-02-05",111.5713,116.4027,110.336,116.0142,13532200.0],["2025-02-06",116.0142,119.0226,115.0579,118.7835,10687300.0],["2025-02-07",120.9452,121.3437,110.0073,110.1965,20991700.0],["2025-02-10",111.3621,113.1054,110.5751,112.3682,10214300.0],["2025-02-11",110.1966,112.0295,108.4034,108.7023,9059600.0],["2025-02-12",106.3414,107.6065,104.6778,105.0164,11998700.0],["2025-02-13",104.9467,106.3613,102.7751,103.1038,12686400.0],["2025-02-14",102.5758,106.6103,99.8364,106.1023,13539800.0],["2025-02-18",106.5804,107.4969,104.5383,106.8793,9737500.0],["2025-02-19",109.7283,112.0693,108.7222,110.6149,13244200.0],["2025-02-20",110.2065,110.5751,106.4111,108.2939,9391900.0],["2025-02-21",108.6923,109.3299,101.9682,103.4126,11019000.0],["2025-02-24",103.8211,104.2693,97.0371,97.5352,17235100.0],["2025-02-25",96.6287,96.6685,91.3789,92.644,24331400.0],["2025-02-26",95.4831,96.28,93.6003,94.5367,13955200.0],["2025-02-27",97.6249,97.6846,86.9459,87.3145,22770300.0],["2025-02-28",86.8363,91.7275,85.8003,91.4685,22345400.0],["2025-03-03",91.6379,92.5245,84.5451,85.5014,20882200.0],["2025-03-04",84.9934,91.4685,82.9214,87.9919,21475400.0],["2025-03-05",88.4202,90.3926,84.8539,89.7949,33773800.0],["2025-03-06",73.7964,75.4799,71.3757,72.0033,60967000.0],["2025-03-07",71.6845,72.0531,67.0225,70.5688,38853100.0],["2025-03-10",68.0884,68.2876,63.4063,65.4186,32136400.0],["2025-03-11",66.1757,68.7359,65.0899,66.9029,23333000.0],["2025-03-12",69.4531,71.057,68.3673,69.5826,20642600.0],["2025-03-13",69.4631,71.306,67.391,68.4968,14947800.0],["2025-03-14",69.9014,70.4891,67.7198,68.4769,15613100.0],["2025-03-17",68.4868,70.2999,68.2478,70.1305,13419400.0],["2025-03-18",69.3535,69.6723,67.5006,68.0186,11613600.0],["2025-03-19",68.2677,71.0968,67.7297,69.5428,12228800.0],["2025-03-20",68.9052,70.8577,68.5864,70.2202,9083000.0],["2025-03-21",68.3374,70.519,68.178,70.1205,11942300.0],["2025-03-24",71.1267,72.6409,70.788,72.4815,12185900.0],["2025-03-25",72.2225,72.9497,70.8179,71.3957,9443100.0],["2025-03-26",70.7282,70.9274,65.588,66.5044,19777100.0],["2025-03-27",65.8071,66.3749,63.6753,64.6117,14956100.0],["2025-03-28",64.3826,64.6416,61.0155,61.8025,18790400.0],["2025-03-31",60.1489,61.424,59.0132,61.3343,16032400.0],["2025-04-01",61.2148,62.4799,60.5473,62.4301,12613300.0],["2025-04-02",61.2646,64.4822,61.2247,62.988,13138200.0],["2025-04-03",58.4155,59.073,55.2078,55.427,25213200.0],["2025-04-04",52.4883,52.6577,47.1289,49.2408,37313400.0],["2025-04-07",47.2783,54.8094,46.9097,50.8048,30875500.0],["2025-04-08",54.0324,56.0347,48.3542,49.8385,32326200.0],["2025-04-09",50.0975,61.0653,49.5197,60.7266,38033700.0],["2025-04-10",57.9772,58.1964,50.1174,52.6676,34622100.0],["2025-04-11",52.4482,53.2461,51.3013,53.2461,17726800.0],["2025-04-14",55.6994,55.8789,51.2016,52.1191,19413000.0],["2025-04-15",52.3684,53.994,52.2886,53.1762,11297400.0],["2025-04-16",50.3439,52.2986,49.566,51.79,19820200.0],["2025-04-17",51.8698,52.3485,50.6531,51.5606,12283700.0],["2025-04-21",50.1644,50.5733,47.9603,49.2469,14038000.0],["2025-04-22",49.9749,51.3312,49.6458,50.4835,15732400.0],["2025-04-23",54.7021,55.7991,53.2161,53.625,18934600.0],["2025-04-24",54.6522,57.8137,54.3132,57.1754,21404800.0],["2025-04-25",56.8264,59.1002,56.607,58.7611,11929600.0],["2025-04-28",58.1328,58.7113,56.5471,58.5417,13840000.0],["2025-04-29",58.0531,59.5889,57.8536,58.5218,14831900.0],["2025-04-30",56.1283,58.2824,55.7094,58.2126,14316600.0],["2025-05-01",59.9878,61.6134,59.1102,60.7857,17638200.0],["2025-05-02",62.0323,63.259,61.8029,62.1619,15638600.0],["2025-05-05",61.5237,62.7803,60.9153,61.8129,9098900.0],["2025-05-06",60.2072,61.6733,59.8083,61.0549,9818100.0],["2025-05-07",55.0113,56.2878,53.635,56.1582,40342900.0],["2025-05-08",57.9035,58.8708,56.5372,57.4746,18868800.0],["2025-05-09",59.6886,60.7059,58.9805,59.4892,14698300.0],["2025-05-12",64.5455,64.9345,63.0097,64.3261,20383100.0],["2025-05-13",64.8746,66.8592,64.2264,65.3035,19733700.0],["2025-05-14",66.4703,66.7396,64.7749,65.7223,11472600.0],["2025-05-15",64.9245,65.7822,63.7676,65.0242,9962500.0],["2025-05-16",64.9245,64.9644,63.3288,63.5881,18712900.0],["2025-05-19",60.9353,62.8002,60.4765,62.3913,20323500.0],["2025-05-20",60.7857,61.2544,59.6388,61.2544,22326200.0],["2025-05-21",60.7857,62.2816,59.5191,59.9479,14022800.0],["2025-05-22",59.2498,62.6905,59.1601,61.6832,16653100.0],["2025-05-23",59.9878,61.1347,59.8382,60.5264,17443200.0],["2025-05-27",62.7703,65.3433,62.2916,63.6479,25511700.0],["2025-05-28",64.6253,65.7223,64.3261,64.4159,23421200.0],["2025-05-29",67.1784,67.4078,63.1593,63.5582,38742400.0],["2025-05-30",60.6361,60.8156,58.452,60.0277,48347500.0],["2025-06-02",59.5889,62.132,59.3695,61.3043,18270300.0],["2025-06-03",61.8628,63.3388,60.9851,62.1919,19286600.0],["2025-06-04",62.87,66.8493,61.6932,66.1212,26990200.0],["2025-06-05",67.0886,67.4078,64.6353,64.9843,23426600.0],["2025-06-06",66.7894,69.5919,66.1312,68.1657,22926300.0],["2025-06-09",69.2827,71.0479,68.7741,68.9536,19351800.0],["2025-06-10",69.7415,70.3897,67.8765,68.6544,14948700.0],["2025-06-11",69.2029,70.0506,67.4576,68.056,13885500.0],["2025-06-12",67.7568,69.8711,67.5873,69.4522,11862600.0],["2025-06-13",67.8765,68.784,66.7894,67.0088,14159800.0],["2025-06-16",68.3353,71.0878,67.8566,70.2301,19706100.0],["2025-06-17",70.0307,72.5538,68.9835,69.8013,25313400.0],["2025-06-18",74.3291,77.4406,73.5312,74.7479,55359800.0],["2025-06-20",76.8522,77.1115,73.1024,73.3118,46009100.0],["2025-06-23",72.7932,72.9827,68.9935,70.5892,26862100.0],["2025-06-24",72.1948,75.2366,71.7161,75.0072,26999800.0],["2025-06-25",76.1641,76.2838,74.3989,75.7253,19426700.0],["2025-06-26",78.8169,80.9013,77.2412,79.7544,37440600.0],["2025-06-27",78.6374,78.787,76.204,76.952,27254000.0],["2025-06-30",78.1886,78.2285,76.5032,77.1913,17072900.0],["2025-07-01",76.5231,77.5703,74.8377,76.0344,16702100.0],["2025-07-02",75.9846,78.8768,73.5811,74.0498,39388500.0],["2025-07-03",74.6282,75.1369,73.9301,74.9773,10218000.0],["2025-07-07",74.2293,74.6083,71.2573,71.3571,22050900.0],["2025-07-08",72.135,73.3018,71.6064,71.756,16356800.0],["2025-07-09",72.3145,73.2919,71.1078,72.0652,18453500.0],["2025-07-10",72.2048,73.3617,71.1975,73.1622,11542400.0],["2025-07-11",72.4336,73.0424,71.9844,72.5733,10136000.0],["2025-07-14",71.9744,72.8129,70.3475,72.3737,12029400.0],["2025-07-15",73.6114,73.8709,71.9844,72.2739,15683100.0],["2025-07-16",69.9982,70.8865,67.8722,70.7168,26477200.0],["2025-07-17",70.9663,72.9925,69.9882,71.8746,15030000.0],["2025-07-18",72.214,75.1185,71.0163,74.5097,16914800.0],["2025-07-21",73.3518,73.4117,72.0643,72.9227,15595300.0],["2025-07-22",72.8328,73.0125,70.1679,71.8547,12192300.0],["2025-07-23",72.4336,73.5714,72.1042,73.1323,11239000.0],["2025-07-24",73.5315,73.9807,72.2539,73.9008,10641400.0],["2025-07-25",73.8609,74.4099,72.9626,74.0705,9830300.0],["2025-07-28",75.0087,76.436,74.5197,75.7673,13267400.0],["2025-07-29",76.2564,78.612,75.8272,76.1965,14717200.0],["2025-07-30",82.9538,85.1097,80.4185,81.5863,45527600.0],["2025-07-31",82.5944,83.0935,79.4703,80.2189,26433200.0],["2025-08-01",76.9251,77.015,73.282,74.31,28877000.0],["2025-08-04",75.5577,76.7455,74.6794,76.3861,11882900.0],["2025-08-05",76.7654,77.8534,74.8191,76.4859,11920800.0],["2025-08-06",75.937,76.3063,73.8409,75.1784,14469700.0],["2025-08-07",76.3562,77.1048,74.0505,75.7074,14628000.0],["2025-08-08",76.0567,77.2445,75.4679,77.1946,9971300.0],["2025-08-11",77.8035,79.8596,77.0449,77.1347,11843600.0],["2025-08-12",76.2065,77.8234,74.6993,77.6637,15547900.0],["2025-08-13",78.2526,79.9095,77.8833,79.1709,11740200.0],["2025-08-14",77.8833,79.4803,77.1946,78.8914,10127800.0],["2025-08-15",79.2707,79.2707,76.0268,76.0468,13212900.0],["2025-08-18",75.937,76.9351,75.1485,76.5957,10192500.0],["2025-08-19",76.2564,76.2963,71.665,71.9345,16963400.0],["2025-08-20",71.5952,71.695,68.4112,71.0861,19895200.0],["2025-08-21",70.3276,71.8647,69.9183,71.0761,9854100.0],["2025-08-22",71.2059,74.5895,70.5471,72.8628,14435900.0],["2025-08-25",72.8528,73.7411,72.1242,72.8129,10057700.0],["2025-08-26",72.8528,74.9988,72.8528,74.1204,12302300.0],["2025-08-27",74.0605,74.889,73.6812,74.6494,11373500.0],["2025-08-28",75.7773,77.9332,74.9189,77.0848,36895300.0],["2025-08-29",64.4087,65.3669,62.5023,62.7518,96830800.0],["2025-09-02",61.8435,64.5385,61.6938,64.4786,36275600.0],["2025-09-03",63.9296,64.3987,61.604,62.1929,34297300.0],["2025-09-04",62.0232,64.4087,61.3245,63.9795,27726400.0],["2025-09-05",63.8597,64.4686,62.3526,63.2109,25793100.0],["2025-09-08",63.5004,66.0057,62.9514,65.8759,24466600.0],["2025-09-09",65.7362,67.3132,65.0675,66.7143,17226000.0],["2025-09-10",67.7923,68.3912,66.5547,66.9739,23751400.0],["2025-09-11",66.874,68.0718,66.2352,66.4648,13912400.0],["2025-09-12",67.423,67.6226,66.0157,67.2234,14868600.0],["2025-09-15",67.3232,67.982,66.2053,67.3032,17340800.0],["2025-09-16",67.7125,69.05,67.2334,68.7306,15931000.0],["2025-09-17",68.7306,72.2739,68.2315,70.8466,29593100.0],["2025-09-18",72.6132,74.859,72.3537,74.0905,28894800.0],["2025-09-19",74.6095,75.2283,73.1822,74.1204,31788100.0],["2025-09-22",73.2121,75.7873,73.2121,75.388,20037700.0],["2025-09-23",75.2483,76.2065,73.8809,74.4797,21403700.0],["2025-09-24",76.8153,81.5664,74.9289,79.9394,50429500.0],["2025-09-25",77.9632,84.3012,76.1765,83.6525,43286000.0],["2025-09-26",82.315,83.7123,81.3867,83.0136,26715100.0],["2025-09-29",83.5327,84.93,82.1652,82.2351,20468300.0],["2025-09-30",81.5464,84.2713,81.247,83.912,18751700.0],["2025-10-01",82.2451,83.9519,81.1971,83.7323,20038400.0],["2025-10-02",84.9101,87.1459,84.2713,86.038,21698700.0],["2025-10-03",86.1178,87.1059,84.9201,86.0579,15679200.0],["2025-10-06",88.683,90.0803,88.0841,88.7528,20580500.0],["2025-10-07",88.8028,90.7191,85.8683,86.8065,17609500.0],["2025-10-08",88.2238,92.4958,87.4553,92.3261,20451000.0],["2025-10-09",91.7672,92.4758,90.3498,90.5095,14868400.0],["2025-10-10",92.8567,94.5446,85.256,85.5056,30545700.0],["2025-10-13",89.3609,89.7605,86.5344,89.281,20563500.0],["2025-10-14",86.6942,88.7117,85.226,86.1149,15447600.0],["2025-10-15",88.0625,89.351,86.4844,88.7816,15202200.0],["2025-10-16",89.6006,91.0888,86.9239,88.1225,12988900.0],["2025-10-17",86.7242,88.8416,85.6055,87.8428,13244000.0],["2025-10-20",86.5344,88.6119,85.3458,85.7354,16137500.0],["2025-10-21",85.5855,85.8253,82.9987,84.1573,13242100.0],["2025-10-22",81.131,83.4681,78.9636,80.9512,19218600.0],["2025-10-23",80.9013,83.3483,80.4318,82.6691,10335800.0],["2025-10-24",83.7777,85.6854,82.5992,84.0274,11661400.0],["2025-10-27",85.9351,89.271,85.0961,88.6019,16331600.0],["2025-10-28",88.8516,89.8703,87.683,88.3522,13029300.0],["2025-10-29",90.6494,91.3985,88.9415,90.0401,13399900.0],["2025-10-30",89.1712,90.3497,88.2523,88.462,11903800.0],["2025-10-31",93.2862,97.4511,90.8491,93.6257,29320800.0],["2025-11-03",93.2762,94.7244,89.9003,90.2598,14308700.0],["2025-11-04",87.653,90.7293,87.1137,87.4832,13630000.0],["2025-11-05",88.2223,95.2737,88.0425,92.7868,17194500.0],["2025-11-06",96.0927,98.0104,92.3073,93.2162,28022500.0],["2025-11-07",91.5682,92.0676,85.0063,90.8092,20898700.0],["2025-11-10",93.0564,94.3548,92.0876,93.1164,14570700.0],["2025-11-11",91.9178,92.557,88.4121,89.2211,13538500.0],["2025-11-12",90.4496,92.7568,88.7617,89.2211,11846700.0],["2025-11-13",87.4832,88.3422,84.6067,87.4133,17226600.0],["2025-11-14",84.367,88.8915,83.2284,86.3446,12414100.0],["2025-11-17",85.3259,86.6143,81.7602,83.3483,16548600.0],["2025-11-18",80.3719,81.6503,78.3444,78.5841,23426900.0],["2025-11-19",78.9936,81.7902,78.684,81.2209,13688200.0],["2025-11-20",83.2983,84.3371,75.9873,76.5865,23315900.0],["2025-11-21",76.6664,78.8238,73.5303,77.3556,16211000.0],["2025-11-24",78.3943,84.4769,77.9049,83.6879,23945100.0],["2025-11-25",82.3994,83.7078,80.4318,83.3283,11667900.0],["2025-11-26",84.4869,89.2011,83.9276,87.6131,15019100.0],["2025-11-28",85.7953,89.4209,84.417,89.291,11235600.0],["2025-12-01",89.0313,92.627,88.1924,90.989,18143400.0],["2025-12-02",92.5471,93.7456,91.3485,92.7768,38231100.0],["2025-12-03",99.9181,101.9855,95.6732,100.0779,52833700.0],["2025-12-04",99.2888,102.6447,97.0615,98.0703,23981800.0],["2025-12-05",100.2776,102.5149,97.1914,98.7894,22219900.0],["2025-12-08",90.3397,92.6769,88.8116,91.8879,40731000.0],["2025-12-09",91.4783,91.5782,87.9327,88.7916,23037400.0],["2025-12-10",91.2187,92.7368,90.0401,92.3573,22573600.0],["2025-12-11",90.8691,91.6282,87.4033,89.321,16593500.0],["2025-12-12",87.5232,88.8915,83.7877,84.3271,21576300.0],["2025-12-15",84.7665,85.7453,83.568,84.1573,11953300.0],["2025-12-16",83.4781,84.3471,82.1298,83.9675,9483800.0],["2025-12-17",86.3946,87.0737,81.081,81.6004,16662700.0],["2025-12-18",84.377,84.9263,82.5493,84.367,12732100.0],["2025-12-19",83.9476,86.1149,83.598,83.9875,21722200.0],["2025-12-22",86.4745,87.2435,84.3471,84.6966,9871000.0],["2025-12-23",84.2971,87.9427,84.1873,87.5731,12334100.0],["2025-12-24",87.1436,87.663,85.995,86.3846,5335300.0],["2025-12-26",86.9938,87.0937,85.8652,86.2347,5001000.0],["2025-12-29",85.226,85.995,84.0974,85.6555,9677700.0],["2025-12-30",85.6555,87.9926,85.6155,86.6543,9583000.0],["2025-12-31",86.6942,86.814,84.8365,84.8764,7234100.0],["2026-01-02",86.6343,89.9702,86.4944,89.281,14987500.0],["2026-01-05",92.9066,93.8555,88.0126,90.12,21328400.0],["2026-01-06",92.587,94.0852,86.6642,88.1225,24322700.0],["2026-01-07",86.4145,86.4345,83.4881,84.5368,17230800.0],["2026-01-08",84.5967,84.8165,82.779,83.3483,10695900.0],["2026-01-09",83.988,84.4077,82.1489,83.1784,13486300.0],["2026-01-12",82.3788,83.7081,82.0389,82.8485,10146600.0],["2026-01-13",83.4682,84.0179,82.7086,83.0085,9133500.0],["2026-01-14",82.9185,82.9585,79.2303,81.1694,15295700.0],["2026-01-15",82.6786,82.8985,79.96,80.3398,16593500.0],["2026-01-16",81.4092,82.4387,80.2598,80.4197,15011200.0],["2026-01-20",79.2703,83.4382,78.9805,79.7601,18688000.0],["2026-01-21",80.3598,84.2478,80.3598,82.5087,17134300.0],["2026-01-22",84.4277,85.3073,82.6986,83.0584,12997600.0],["2026-01-23",81.1794,81.979,79.6801,80.1899,13924600.0],["2026-01-26",79.7801,83.3983,79.5202,81.7291,12464600.0],["2026-01-27",82.8285,83.6981,81.2593,82.8885,11307900.0],["2026-01-28",84.5377,85.4272,82.6586,83.5782,10311000.0],["2026-01-29",81.899,82.3988,78.2608,81.2993,13944900.0],["2026-01-30",80.01,81.6591,78.1409,78.8805,12581400.0],["2026-02-02",77.5712,78.9405,76.6816,78.6207,14513000.0],["2026-02-03",78.5007,78.9305,72.7536,75.5022,22563900.0],["2026-02-04",74.9625,76.0219,71.7441,73.6931,17506200.0],["2026-02-05",72.8435,74.7526,70.6546,74.1729,19202000.0],["2026-02-06",76.8015,80.7096,76.4817,80.2398,22581800.0],["2026-02-09",79.5702,83.0184,78.6306,82.3088,13775400.0],["2026-02-10",82.6486,83.3583,81.4492,81.969,10561400.0],["2026-02-11",83.5582,83.7381,79.1704,81.2993,11636700.0],["2026-02-12",82.1489,82.1489,77.4013,78.1909,13643800.0],["2026-02-13",77.911,79.93,77.7111,78.5707,7615400.0],["2026-02-17",77.2813,80.2798,76.5917,78.9705,10568500.0],["2026-02-18",79.1104,80.3598,78.4507,79.0504,8408200.0],["2026-02-19",78.3408,79.6301,77.6811,79.5702,6512200.0],["2026-02-20",78.2009,80.2998,77.5612,79.4402,8795300.0],["2026-02-23",78.3508,79.0704,76.0319,77.7511,11622600.0],["2026-02-24",77.961,79.6601,77.1414,78.3508,8396200.0],["2026-02-25",78.9705,81.1494,78.9305,80.8795,10524700.0],["2026-02-26",81.0694,81.5892,77.1114,79.2503,12326500.0],["2026-02-27",79.99,82.2488,78.6206,81.6491,20253800.0],["2026-03-02",79.5902,82.7786,79.3603,80.8195,15228500.0],["2026-03-03",77.811,79.0404,76.6117,77.4712,15826400.0],["2026-03-04",78.6606,79.4602,77.2213,78.0509,14677500.0],["2026-03-05",78.8605,80.2198,75.2024,75.6421,42620200.0],["2026-03-06",84.6776,93.3533,83.3583,89.5252,90071100.0],["2026-03-09",87.886,92.8835,84.1579,92.6036,38873500.0],["2026-03-10",92.5237,95.0025,91.5742,93.2533,26499500.0],["2026-03-11",93.5532,94.9625,90.1349,90.3948,18446200.0],["2026-03-12",89.805,89.985,87.3263,87.6261,16854400.0],["2026-03-13",87.7161,90.4547,86.7766,87.816,14108100.0],["2026-03-16",89.1054,92.4737,89.0754,91.5342,15875500.0],["2026-03-17",92.2538,93.3933,90.3048,90.7446,11622600.0],["2026-03-18",90.7546,91.974,87.1264,87.5762,16096700.0],["2026-03-19",86.2268,89.6951,85.0874,89.4852,13388800.0],["2026-03-20",88.8555,90.4347,86.6166,87.866,25570400.0],["2026-03-23",89.4052,91.5342,88.6956,90.1149,14126700.0],["2026-03-24",88.7955,93.1134,88.7556,92.3138,13731200.0],["2026-03-25",94.0329,98.7706,93.953,98.4007,22562400.0],["2026-03-26",97.911,100.5996,97.1714,97.6311,26078500.0],["2026-03-27",98.7306,99.5802,93.3533,94.8325,16507100.0],["2026-03-30",95.0724,96.4517,86.5667,87.7661,21463200.0],["2026-03-31",96.3518,99.5102,93.0034,99.0004,51286100.0],["2026-04-01",100.7696,107.786,100.4397,106.6566,44072500.0],["2026-04-02",102.2488,107.2063,101.0794,107.0564,23667100.0],["2026-04-06",109.3952,111.834,105.947,109.4552,22700500.0],["2026-04-07",108.3258,110.0649,105.967,109.3253,18965200.0],["2026-04-08",113.943,115.6021,110.3947,114.3927,29455900.0],["2026-04-09",118.9005,121.909,117.771,119.87,32718500.0],["2026-04-10",123.66,129.84,123.6,128.49,41187000.0],["2026-04-13",129.97,133.2,128.97,131.3,31264700.0],["2026-04-14",136.11,136.9,130.84,133.83,33600700.0],["2026-04-15",132.39,138.19,131.88,134.6,23450100.0],["2026-04-16",132.26,134.69,128.42,133.37,20830200.0],["2026-04-17",134.88,139.91,133.16,139.69,26341300.0],["2026-04-20",147.51,149.58,143.93,147.84,39548500.0],["2026-04-21",148.7,154.95,147.85,151.31,31901100.0],["2026-04-22",153.66,158.69,151.09,157.32,30765800.0],["2026-04-23",157.94,167.86,157.77,165.56,36938700.0],["2026-04-24",169.87,170.84,158.51,164.31,37599100.0],["2026-04-27",162.13,163.45,151.09,158.21,30281800.0],["2026-04-28",147.91,156.0,146.85,153.23,27128700.0],["2026-04-29",153.77,157.21,151.3,156.57,20649000.0],["2026-04-30",160.34,165.61,156.36,165.15,20327000.0],["2026-05-01",162.35,166.39,159.26,164.95,13071700.0],["2026-05-04",165.48,166.82,162.26,163.66,14547000.0],["2026-05-05",168.28,172.98,164.58,168.75,22284400.0],["2026-05-06",172.6,175.8,165.0,172.15,23205300.0],["2026-05-07",171.2,171.52,158.55,160.01,23683600.0],["2026-05-08",164.69,170.59,162.9,170.13,20589000.0],["2026-05-11",163.67,174.16,162.49,170.84,22947600.0],["2026-05-12",165.46,168.73,157.96,164.5,21367800.0],["2026-05-13",169.09,182.31,168.91,177.95,31862600.0],["2026-05-14",180.88,192.15,177.33,182.58,32661100.0],["2026-05-15",173.9,182.14,173.34,176.89,24757300.0],["2026-05-18",181.77,182.71,165.1,168.93,24439000.0],["2026-05-19",164.61,181.64,162.85,176.27,25003300.0],["2026-05-20",183.45,193.32,182.28,186.8,29808100.0],["2026-05-21",192.51,194.58,188.2,190.69,21506100.0],["2026-05-22",194.72,198.4,192.22,196.33,19823200.0],["2026-05-26",211.24,217.45,200.04,208.26,42558200.0],["2026-05-27",217.98,218.26,196.25,198.7,54198500.0],["2026-05-28",198.75,207.4,194.7,204.83,52624900.0],["2026-05-29",204.44,208.76,199.2,205.0,34024700.0],["2026-06-01",198.91,225.14,195.12,219.43,32926900.0],["2026-06-02",253.46,291.3,252.43,290.79,112646200.0],["2026-06-03",317.63,324.2,294.01,301.65,115542800.0],["2026-06-04",282.95,321.5,277.56,316.43,86903500.0],["2026-06-05",299.5,300.72,261.39,263.47,93976400.0],["2026-06-08",288.69,304.96,281.36,288.85,84575500.0],["2026-06-09",299.76,302.4,244.0,266.88,94754500.0],["2026-06-10",263.5,272.47,252.26,252.59,54175100.0],["2026-06-11",260.54,282.32,258.43,280.71,57254500.0],["2026-06-12",270.07,287.98,267.31,279.7,42047300.0],["2026-06-15",296.71,312.98,288.09,308.88,54963600.0],["2026-06-16",299.13,317.0,278.13,278.67,59201300.0],["2026-06-17",292.89,307.37,283.32,289.54,50607300.0],["2026-06-18",305.47,329.88,302.36,310.58,250989400.0],["2026-06-22",313.39,314.17,298.18,307.86,49225100.0],["2026-06-23",278.82,290.95,276.25,279.04,46361100.0],["2026-06-24",281.95,281.95,263.66,276.7,35747400.0],["2026-06-25",291.18,292.51,263.72,281.26,39131600.0],["2026-06-26",268.37,274.2,262.0,266.77,41986200.0],["2026-06-29",272.41,278.28,250.52,277.75,31749200.0],["2026-06-30",278.75,300.0,275.5,297.89,37520100.0],["2026-07-01",282.47,292.5,271.35,272.05,33822700.0],["2026-07-02",269.5,274.95,237.2,245.29,38435900.0],["2026-07-06",254.82,260.46,249.04,249.27,25703055.078222],["2026-07-07",234.92,237.44,222.94,230.7,36199404.371977],["2026-07-08",225.16,236.79,224.98,231.71,25461073.707121],["2026-07-09",246.175,251.7,241.1,243.27,21245299.065951],["2026-07-10",237.79,240.94,232.02,235.81,15132951.510445],["2026-07-13",228.775,228.8,215.28,217.53,25386611.506037],["2026-07-14",231.565,232,218.6301,222.44,20291146.764336],["2026-07-15",222.155,223.3,201.22,206.26,26733086.948241],["2026-07-16",200.12,201.94,186.15,188.3,34672634.476576],["2026-07-17",182.225,194.05,177.95,188.68,29567254.00527],["2026-07-20",193.005,202.08,191.99,194.94,25121269.409207],["2026-07-21",205.555,210.6,202.84,207.96,22013156.014167],["2026-07-22",201.15,214.92,200.58,210.99,16744836.55327],["2026-07-23",207.86,214.56,205.02,209.32,16266822.280732],["2026-07-24",202.91,206.065,191.29,194.23,19757567.981131],["2026-07-27",198.72,199.79,181.76,189.17,21543153.088663],["2026-07-28",180,181.48,167.32,174.47,28854603.610137],["2026-07-29",174.03,177.8,162.9,163.4,25365994.845326],["2026-07-30",178.375,184.3499,175.15,183.3,29512604.163596],["2026-07-31",199.375,201.35,187.12,187.56,26730574.432834],["2026-08-03",180.52,194.44,177.57,193.775,20831130.866871],["2026-08-04",210.01,222.67,208,218.59,33520686.384267],["2026-08-05",215.98,222.38,210.29,211.02,16804871.363864],["2026-08-06",205.565,219.462494,201.74,210.54,16580599.40968],["2026-08-07",219.045,221.87,205.52,218.72,19617047.08523],["2026-08-10",227.77,230.1,214.21,215.275,10066325.213135],["2026-08-11",212,212.6599,206.43,212.31,15322699.581239],["2026-08-12",225.9,226.89,216.88,217.08,27741469.780611],["2026-08-13",217.68,231.38,217.18,222.18,19174625.925652],["2026-08-14",221.395,223.5179,217.1,222.02,14433699.724275]]}