{"t":"NDAQ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-07-01",3.9903,3.9903,3.9903,3.9903,3900.0],["2002-07-02",4.1233,4.3893,3.9903,4.0249,21000.0],["2002-07-03",3.7243,4.2563,3.7243,3.9903,30600.0],["2002-07-05",3.9903,3.9903,3.9903,3.9903,1500.0],["2002-07-08",3.7243,3.7243,3.7243,3.7243,900.0],["2002-07-09",3.7243,4.1233,3.7243,4.1233,6900.0],["2002-07-10",3.6578,4.1233,3.6578,4.1233,1500.0],["2002-07-11",4.1233,4.1233,4.1233,4.1233,0.0],["2002-07-12",3.9903,3.9903,3.9903,3.9903,300.0],["2002-07-15",3.9238,3.9238,3.3252,3.3917,128100.0],["2002-07-16",3.3917,3.3917,3.3252,3.3252,17700.0],["2002-07-17",3.3252,3.3252,3.2587,3.3252,7200.0],["2002-07-18",3.272,3.272,3.1257,3.1257,4200.0],["2002-07-19",3.0858,3.0858,2.6735,2.7932,32100.0],["2002-07-22",2.7932,2.7932,2.6602,2.7134,13800.0],["2002-07-23",2.7134,2.7134,2.7134,2.7134,300.0],["2002-07-24",2.7134,2.7932,2.7134,2.7932,6600.0],["2002-07-25",2.7932,2.7932,2.7001,2.7001,3900.0],["2002-07-26",2.7001,2.7001,2.7001,2.7001,0.0],["2002-07-29",2.7932,2.9528,2.7799,2.9528,12300.0],["2002-07-30",2.9927,3.1523,2.9927,3.0592,26700.0],["2002-07-31",3.1656,3.1922,3.1257,3.1922,15000.0],["2002-08-01",3.139,3.1656,3.139,3.139,12900.0],["2002-08-02",3.139,3.139,3.139,3.139,0.0],["2002-08-05",3.1656,3.1922,3.1523,3.1523,85800.0],["2002-08-06",3.1922,3.1922,3.1922,3.1922,30000.0],["2002-08-07",3.1869,3.2055,3.1789,3.2055,13200.0],["2002-08-08",3.2188,3.2188,3.2055,3.2188,36900.0],["2002-08-09",3.2321,3.2321,3.2321,3.2321,10200.0],["2002-08-12",3.2321,3.2321,3.2188,3.2321,73200.0],["2002-08-13",3.2454,3.2454,3.2188,3.2454,11700.0],["2002-08-14",3.2321,3.2454,3.2321,3.2454,11100.0],["2002-08-15",3.2321,3.2321,3.2188,3.2188,2100.0],["2002-08-16",3.1922,3.2321,3.1922,3.2321,25800.0],["2002-08-19",3.2321,3.2321,3.0991,3.0991,26100.0],["2002-08-20",3.0858,3.0858,3.0858,3.0858,300.0],["2002-08-21",3.1656,3.1922,3.1257,3.1257,49200.0],["2002-08-22",3.1257,3.1257,2.9262,2.9262,106500.0],["2002-08-23",2.9262,2.9528,2.9262,2.9528,11100.0],["2002-08-26",2.9262,2.9262,2.8863,2.8916,35700.0],["2002-08-27",2.8863,2.9262,2.7959,2.7959,71700.0],["2002-08-28",2.7932,2.7932,2.6602,2.6868,74100.0],["2002-08-29",2.7134,2.7134,2.6868,2.7134,25500.0],["2002-08-30",2.74,2.74,2.6602,2.6602,12600.0],["2002-09-03",2.6469,2.6602,2.474,2.6336,24000.0],["2002-09-04",2.4873,2.5272,2.3676,2.474,267300.0],["2002-09-05",2.474,2.474,2.474,2.474,9300.0],["2002-09-06",2.474,2.5804,2.474,2.5804,91200.0],["2002-09-09",2.5937,2.6336,2.5804,2.607,78000.0],["2002-09-10",2.6336,2.6469,2.6123,2.6336,108600.0],["2002-09-11",2.6602,2.6735,2.6336,2.6735,7200.0],["2002-09-12",2.6868,2.6868,2.6336,2.6336,12000.0],["2002-09-13",2.6336,2.6442,2.6336,2.6442,8400.0],["2002-09-16",2.6442,2.6602,2.6203,2.6602,30900.0],["2002-09-17",2.5937,2.6336,2.5937,2.6336,14400.0],["2002-09-18",2.6256,2.6256,2.6256,2.6256,4500.0],["2002-09-19",2.607,2.607,2.607,2.607,18600.0],["2002-09-20",2.5671,2.5671,2.5006,2.5006,8100.0],["2002-09-23",2.5937,2.5937,2.5804,2.5804,3600.0],["2002-09-24",2.5006,2.5006,2.5006,2.5006,6000.0],["2002-09-25",2.5538,2.5804,2.5272,2.5538,21000.0],["2002-09-26",2.5804,2.5804,2.5804,2.5804,3000.0],["2002-09-27",2.5538,2.5538,2.474,2.5245,18600.0],["2002-09-30",2.474,2.4873,2.474,2.4873,9300.0],["2002-10-01",2.5272,2.5272,2.5272,2.5272,6000.0],["2002-10-02",2.5272,2.5272,2.474,2.5192,26100.0],["2002-10-03",2.5405,2.5405,2.5405,2.5405,300.0],["2002-10-04",2.5405,2.5405,2.5405,2.5405,1500.0],["2002-10-07",2.5006,2.5272,2.5006,2.5272,3000.0],["2002-10-08",2.474,2.474,2.4607,2.4607,9600.0],["2002-10-09",2.4607,2.474,2.3942,2.3942,57300.0],["2002-10-10",2.3942,2.3942,2.3942,2.3942,9000.0],["2002-10-11",2.4208,2.4208,2.3809,2.3942,59700.0],["2002-10-14",2.3809,2.3942,2.3676,2.3915,40500.0],["2002-10-15",2.341,2.341,2.2479,2.3011,70800.0],["2002-10-16",2.2479,2.2612,2.1947,2.2213,44100.0],["2002-10-17",2.208,2.208,2.1282,2.1947,29700.0],["2002-10-18",2.1947,2.1947,2.1947,2.1947,37200.0],["2002-10-21",2.1947,2.1947,2.1016,2.1415,12600.0],["2002-10-22",2.1282,2.1548,2.1282,2.1282,32700.0],["2002-10-23",2.075,2.075,2.0484,2.075,6300.0],["2002-10-24",2.0484,2.0484,1.9153,1.9286,22500.0],["2002-10-25",1.8621,1.9153,1.6892,1.9153,131100.0],["2002-10-28",1.9951,1.9951,1.8621,1.8621,9600.0],["2002-10-29",1.9951,2.0617,1.9419,2.0617,23100.0],["2002-10-30",1.9419,2.035,1.9286,2.0084,34200.0],["2002-10-31",2.0084,2.0084,1.9818,1.9951,27000.0],["2002-11-01",1.9552,1.9951,1.9552,1.9951,27600.0],["2002-11-04",2.0483,2.0483,1.9951,1.9951,13200.0],["2002-11-05",1.9951,1.9951,1.9951,1.9951,1500.0],["2002-11-06",2.0217,2.0217,2.0217,2.0217,900.0],["2002-11-07",2.0483,2.0483,1.9951,1.9951,8100.0],["2002-11-08",1.9951,1.9951,1.9951,1.9951,0.0],["2002-11-11",2.0484,2.1016,2.0404,2.1016,33600.0],["2002-11-12",2.1016,2.1016,2.1016,2.1016,15900.0],["2002-11-13",2.1016,2.2292,2.1016,2.2292,114900.0],["2002-11-14",2.2292,2.2479,2.2292,2.2479,16200.0],["2002-11-15",2.2612,2.2612,2.2346,2.2346,10200.0],["2002-11-18",2.2479,2.2612,2.2399,2.2612,37200.0],["2002-11-19",2.2346,2.2346,2.1947,2.2,12600.0],["2002-11-20",2.2346,2.2346,2.2346,2.2346,1500.0],["2002-11-21",2.2346,2.2346,2.184,2.2346,49800.0],["2002-11-22",2.192,2.2346,2.192,2.2346,3600.0],["2002-11-25",2.2346,2.2346,2.2346,2.2346,38400.0],["2002-11-26",2.2346,2.4873,2.2346,2.474,822000.0],["2002-11-27",2.474,2.6602,2.474,2.6602,374400.0],["2002-11-29",2.6602,2.9262,2.6602,2.6602,35100.0],["2002-12-02",2.6602,2.7134,2.6602,2.7001,50100.0],["2002-12-03",2.7001,2.7001,2.7001,2.7001,0.0],["2002-12-04",2.6735,2.7267,2.6735,2.6735,7200.0],["2002-12-05",2.6735,2.7932,2.6735,2.7932,10500.0],["2002-12-06",2.7666,2.8597,2.7666,2.8464,380700.0],["2002-12-09",2.7932,2.8597,2.7799,2.7799,76500.0],["2002-12-10",2.8331,2.8597,2.7959,2.8198,6000.0],["2002-12-11",2.7959,2.8331,2.7959,2.8198,12300.0],["2002-12-12",2.8331,2.9794,2.8331,2.9528,23400.0],["2002-12-13",2.9129,2.9395,2.873,2.9262,15600.0],["2002-12-16",2.9794,2.9794,2.9395,2.9395,24900.0],["2002-12-17",2.9395,2.9794,2.9289,2.9289,13500.0],["2002-12-18",2.9289,2.9794,2.9262,2.9395,18600.0],["2002-12-19",2.9395,2.9395,2.7932,2.9395,86100.0],["2002-12-20",2.7932,2.7932,2.7932,2.7932,4500.0],["2002-12-23",2.8331,2.9528,2.8331,2.873,13500.0],["2002-12-24",2.873,2.873,2.873,2.873,0.0],["2002-12-26",2.8065,2.8065,2.7932,2.7932,63000.0],["2002-12-27",2.7932,2.7932,2.7932,2.7932,0.0],["2002-12-30",2.873,2.873,2.7985,2.7985,14400.0],["2002-12-31",2.873,2.873,2.6602,2.6602,97800.0],["2003-01-02",2.6629,2.7799,2.6629,2.7267,9600.0],["2003-01-03",2.7294,2.7294,2.7267,2.7267,1800.0],["2003-01-06",2.7799,2.7799,2.7666,2.7666,8100.0],["2003-01-07",2.74,2.748,2.74,2.74,6000.0],["2003-01-08",2.74,2.74,2.6762,2.7134,25200.0],["2003-01-09",2.7001,2.74,2.4474,2.5272,399300.0],["2003-01-10",2.4607,2.5937,2.4208,2.4607,15300.0],["2003-01-13",2.4607,2.6629,2.4341,2.6629,12900.0],["2003-01-14",2.4607,2.4607,2.4208,2.4474,26700.0],["2003-01-15",2.5937,2.607,2.5006,2.607,72300.0],["2003-01-16",2.6203,2.6203,2.5272,2.5937,16500.0],["2003-01-17",2.5272,2.5272,2.5272,2.5272,4200.0],["2003-01-21",2.5272,2.5937,2.5006,2.5272,61200.0],["2003-01-22",2.4873,2.4899,2.4873,2.4873,51000.0],["2003-01-23",2.4873,2.4873,2.4607,2.4607,26100.0],["2003-01-24",2.4607,2.4713,2.4474,2.4474,43500.0],["2003-01-27",2.4474,2.4713,2.4474,2.4713,14700.0],["2003-01-28",2.45,2.45,2.4474,2.4474,18900.0],["2003-01-29",2.4474,2.4474,2.4208,2.4234,111300.0],["2003-01-30",2.4234,2.4234,2.4208,2.4208,64500.0],["2003-01-31",2.4208,2.4607,2.4208,2.4208,75000.0],["2003-02-03",2.4208,2.4607,2.4208,2.4208,17400.0],["2003-02-04",2.4208,2.4474,2.4208,2.4474,9600.0],["2003-02-05",2.4208,2.4208,2.4208,2.4208,13200.0],["2003-02-06",2.4208,2.4208,2.4155,2.4155,60300.0],["2003-02-07",2.4208,2.4447,2.4208,2.4447,5400.0],["2003-02-10",2.4474,2.4474,2.3942,2.3942,45900.0],["2003-02-11",2.3942,2.3942,2.1548,2.1548,67800.0],["2003-02-12",2.1681,2.2186,2.1016,2.1016,21900.0],["2003-02-13",2.0484,2.1282,2.0484,2.1282,11400.0],["2003-02-14",2.1282,2.1282,2.1282,2.1282,6600.0],["2003-02-18",2.1282,2.1282,2.1282,2.1282,7200.0],["2003-02-19",2.1282,2.1548,2.1149,2.1548,15300.0],["2003-02-20",2.1947,2.1947,2.1016,2.1149,7500.0],["2003-02-21",2.1016,2.1149,2.1016,2.1149,2700.0],["2003-02-24",2.1282,2.1282,2.1016,2.1282,3900.0],["2003-02-25",2.0617,2.0617,2.0617,2.0617,600.0],["2003-02-26",2.067,2.067,2.067,2.067,1800.0],["2003-02-27",2.067,2.1149,2.067,2.1016,21000.0],["2003-02-28",2.067,2.0962,2.0617,2.0617,6900.0],["2003-03-03",2.0617,2.075,2.0617,2.0617,19500.0],["2003-03-04",2.1016,2.1016,2.075,2.075,17400.0],["2003-03-05",2.075,2.075,2.075,2.075,0.0],["2003-03-06",2.0643,2.1016,2.0617,2.1016,6300.0],["2003-03-07",2.0377,2.0537,2.0377,2.0537,1200.0],["2003-03-10",2.0377,2.0537,2.0377,2.0537,3900.0],["2003-03-11",1.7956,1.8648,1.7956,1.8355,64200.0],["2003-03-12",1.8621,1.8621,1.8222,1.8355,46500.0],["2003-03-13",1.8621,1.8621,1.8621,1.8621,12000.0],["2003-03-14",1.8621,1.8621,1.8621,1.8621,900.0],["2003-03-17",1.8621,1.8621,1.8621,1.8621,18000.0],["2003-03-18",1.8621,1.9153,1.8488,1.9153,24300.0],["2003-03-19",1.9153,1.9153,1.8621,1.9127,19200.0],["2003-03-20",1.8621,1.902,1.8621,1.902,6600.0],["2003-03-21",1.8355,1.8754,1.8355,1.8621,29700.0],["2003-03-24",1.8488,1.8488,1.8488,1.8488,900.0],["2003-03-25",1.8887,1.902,1.8621,1.8621,5100.0],["2003-03-26",1.8621,1.8621,1.8488,1.8621,9000.0],["2003-03-27",1.8621,1.8621,1.8621,1.8621,4500.0],["2003-03-28",1.8488,1.8488,1.8488,1.8488,300.0],["2003-03-31",1.8488,1.8621,1.8488,1.8488,24600.0],["2003-04-01",1.8621,1.8621,1.8488,1.8621,2700.0],["2003-04-02",1.8621,1.8621,1.8621,1.8621,0.0],["2003-04-03",1.8488,1.8488,1.7291,1.7291,5100.0],["2003-04-04",1.7318,1.7318,1.5961,1.5961,206100.0],["2003-04-07",1.6041,1.6626,1.6041,1.636,29400.0],["2003-04-08",1.636,1.6493,1.636,1.6493,14100.0],["2003-04-09",1.6413,1.6413,1.4152,1.4285,315900.0],["2003-04-10",1.4631,1.4897,1.4525,1.4631,61800.0],["2003-04-11",1.4365,1.4365,1.4152,1.4152,36000.0],["2003-04-14",1.4365,1.4365,1.3966,1.4152,125400.0],["2003-04-15",1.4099,1.4099,1.37,1.4046,205800.0],["2003-04-16",1.3966,1.3966,1.378,1.3966,62400.0],["2003-04-17",1.3966,1.3966,1.386,1.3966,49500.0],["2003-04-21",1.3966,1.3966,1.3833,1.3966,830700.0],["2003-04-22",1.3966,1.4099,1.3833,1.4099,273000.0],["2003-04-23",1.3966,1.3966,1.3886,1.3966,84600.0],["2003-04-24",1.3966,1.3966,1.3886,1.3966,123300.0],["2003-04-25",1.3966,1.5695,1.3966,1.5695,133200.0],["2003-04-28",1.5163,1.5642,1.5163,1.5216,99900.0],["2003-04-29",1.503,1.6493,1.4764,1.6068,221700.0],["2003-04-30",1.5961,1.6759,1.5961,1.6759,258600.0],["2003-05-01",1.7158,1.7158,1.6493,1.6493,80700.0],["2003-05-02",1.6626,1.7265,1.6626,1.7158,120000.0],["2003-05-05",1.7265,1.7265,1.6892,1.6892,9000.0],["2003-05-06",1.7025,1.7025,1.7025,1.7025,30600.0],["2003-05-07",1.7025,1.7025,1.7025,1.7025,2700.0],["2003-05-08",1.6759,1.7025,1.6759,1.6999,47700.0],["2003-05-09",1.6653,1.6759,1.6626,1.6626,17700.0],["2003-05-12",1.6999,1.6999,1.6759,1.6839,108900.0],["2003-05-13",1.6945,1.6945,1.6759,1.6759,30600.0],["2003-05-14",1.6759,1.6945,1.6759,1.6892,151800.0],["2003-05-15",1.6759,1.7052,1.6759,1.6892,47100.0],["2003-05-16",1.6759,1.7025,1.6759,1.6759,31500.0],["2003-05-19",1.6892,1.6892,1.6892,1.6892,300.0],["2003-05-20",1.6812,1.6839,1.6493,1.6493,165000.0],["2003-05-21",1.6413,1.644,1.6227,1.636,161400.0],["2003-05-22",1.6254,1.628,1.6147,1.6147,42300.0],["2003-05-23",1.6094,1.6147,1.5589,1.5589,105000.0],["2003-05-27",1.5828,1.5828,1.5695,1.5695,17100.0],["2003-05-28",1.5828,1.5961,1.5828,1.5961,6900.0],["2003-05-29",1.5828,1.6094,1.5695,1.6094,65700.0],["2003-05-30",1.5988,1.6493,1.5988,1.6493,135600.0],["2003-06-02",1.6493,1.6812,1.6493,1.6812,17400.0],["2003-06-03",1.6759,1.6759,1.6493,1.6493,32400.0],["2003-06-04",1.6626,1.6626,1.6493,1.6493,79200.0],["2003-06-05",1.6626,1.6759,1.636,1.6759,23100.0],["2003-06-06",1.6493,1.7158,1.6493,1.6999,51600.0],["2003-06-09",1.6812,1.6999,1.6733,1.6759,28200.0],["2003-06-10",1.6759,1.7025,1.6759,1.6759,52800.0],["2003-06-11",1.6759,1.6892,1.6546,1.6546,27300.0],["2003-06-12",1.6759,1.6759,1.66,1.66,97800.0],["2003-06-13",1.6759,1.7025,1.66,1.7025,74100.0],["2003-06-16",1.7025,1.9552,1.7025,1.9419,247500.0],["2003-06-17",1.9685,2.0483,1.8621,1.8621,73500.0],["2003-06-18",1.8754,1.9685,1.8754,1.8887,115500.0],["2003-06-19",1.8941,1.9207,1.8355,1.8355,66600.0],["2003-06-20",1.902,1.902,1.8887,1.902,66000.0],["2003-06-23",1.8887,1.8887,1.8355,1.8621,39300.0],["2003-06-24",1.8887,1.902,1.8754,1.902,32400.0],["2003-06-25",1.902,1.902,1.8887,1.8887,8700.0],["2003-06-26",1.902,2.075,1.902,2.075,142500.0],["2003-06-27",2.1149,2.3277,2.0776,2.1947,167400.0],["2003-06-30",2.2479,2.2479,2.1415,2.1415,60900.0],["2003-07-01",2.1415,2.1521,2.0617,2.0617,67500.0],["2003-07-02",2.1149,2.1681,2.1149,2.1681,71400.0],["2003-07-03",2.1282,2.1947,2.1282,2.1947,128700.0],["2003-07-07",2.1681,2.1681,2.1282,2.1282,21300.0],["2003-07-08",2.1548,2.2878,2.1282,2.2878,236400.0],["2003-07-09",2.341,2.5272,2.3277,2.4687,194100.0],["2003-07-10",2.4979,2.4979,2.3942,2.4075,112200.0],["2003-07-11",2.4421,2.4474,2.4367,2.4367,82500.0],["2003-07-14",2.4474,2.5405,2.4474,2.5405,158100.0],["2003-07-15",2.5937,2.6602,2.5804,2.5964,91800.0],["2003-07-16",2.6336,2.6868,2.5298,2.5298,94800.0],["2003-07-17",2.4208,2.4208,2.3277,2.4075,97500.0],["2003-07-18",2.3676,2.3676,2.1947,2.3676,49800.0],["2003-07-21",2.3676,2.3676,2.2878,2.2878,4200.0],["2003-07-22",2.2878,2.2878,2.1947,2.208,33900.0],["2003-07-23",2.2213,2.2479,2.2213,2.2479,15900.0],["2003-07-24",2.2479,2.2479,2.2479,2.2479,300.0],["2003-07-25",2.2479,2.2479,2.2479,2.2479,2700.0],["2003-07-28",2.2745,2.2745,2.2479,2.2612,3300.0],["2003-07-29",2.2479,2.2745,2.2425,2.2745,180600.0],["2003-07-30",2.2612,2.341,2.2612,2.2878,13200.0],["2003-07-31",2.2612,2.3144,2.2612,2.2878,11700.0],["2003-08-01",2.2745,2.2878,2.2612,2.2612,78300.0],["2003-08-04",2.2479,2.2612,2.1947,2.1947,55500.0],["2003-08-05",2.2479,2.2479,2.1681,2.1681,32400.0],["2003-08-06",2.1814,2.1814,1.8621,1.8621,56700.0],["2003-08-07",1.8089,1.8435,1.7291,1.769,130500.0],["2003-08-08",1.7424,1.8621,1.7291,1.8621,46500.0],["2003-08-11",1.8621,1.902,1.8595,1.902,61500.0],["2003-08-12",1.9153,1.9286,1.9127,1.9286,18900.0],["2003-08-13",1.9286,1.9685,1.9153,1.9153,13500.0],["2003-08-14",1.902,1.9685,1.902,1.9685,2700.0],["2003-08-15",1.8781,1.9818,1.8781,1.9818,9600.0],["2003-08-18",1.9552,1.9818,1.902,1.902,34200.0],["2003-08-19",1.8887,1.9153,1.7823,1.8621,95400.0],["2003-08-20",1.8355,1.8621,1.8355,1.8621,600.0],["2003-08-21",1.8887,1.9286,1.8887,1.9153,21900.0],["2003-08-22",1.902,1.9419,1.8887,1.9419,17400.0],["2003-08-25",1.902,1.902,1.8914,1.8914,34500.0],["2003-08-26",1.8914,1.926,1.8914,1.926,7800.0],["2003-08-27",1.926,1.926,1.8914,1.9153,21000.0],["2003-08-28",1.8914,1.8914,1.8914,1.8914,600.0],["2003-08-29",1.9153,1.9286,1.902,1.9286,19200.0],["2003-09-02",1.902,1.9951,1.902,1.9951,8100.0],["2003-09-03",1.9951,1.9951,1.9818,1.9951,6900.0],["2003-09-04",2.0217,2.075,2.0084,2.0084,30900.0],["2003-09-05",2.0084,2.035,2.0084,2.035,23400.0],["2003-09-08",2.0377,2.0484,2.035,2.035,30000.0],["2003-09-09",2.035,2.035,2.0217,2.0271,40200.0],["2003-09-10",2.035,2.035,2.0217,2.035,4200.0],["2003-09-11",2.035,2.035,2.0217,2.0217,1200.0],["2003-09-12",2.0217,2.1016,2.0217,2.0617,76200.0],["2003-09-15",2.0484,2.0484,2.0484,2.0484,5700.0],["2003-09-16",2.1016,2.1282,2.075,2.0883,42000.0],["2003-09-17",2.1016,2.1282,2.1016,2.1282,36300.0],["2003-09-18",2.1282,2.2612,2.1282,2.1947,90900.0],["2003-09-19",2.1548,2.1947,2.1548,2.1681,10500.0],["2003-09-22",2.1548,2.208,2.1282,2.208,103200.0],["2003-09-23",2.2319,2.2612,2.208,2.2346,63900.0],["2003-09-24",2.2213,2.2346,2.2213,2.2346,38400.0],["2003-09-25",2.2213,2.2346,2.208,2.208,78000.0],["2003-09-26",2.208,2.208,2.1548,2.1947,28200.0],["2003-09-29",2.1415,2.1415,2.1415,2.1415,7800.0],["2003-09-30",2.1415,2.1548,2.1415,2.1415,38700.0],["2003-10-01",2.1548,2.1548,2.1415,2.1548,5100.0],["2003-10-02",2.1548,2.1548,2.1548,2.1548,0.0],["2003-10-03",2.1415,2.1548,2.1415,2.1468,23100.0],["2003-10-06",2.1468,2.1548,2.1468,2.1521,30000.0],["2003-10-07",2.1521,2.1548,2.1282,2.1282,9600.0],["2003-10-08",2.1441,2.1681,2.1441,2.1681,9900.0],["2003-10-09",2.1681,2.1681,2.1415,2.1681,23700.0],["2003-10-10",2.1734,2.1814,2.1548,2.1601,18900.0],["2003-10-13",2.1548,2.1814,2.1548,2.1601,54600.0],["2003-10-14",2.1814,2.2479,2.1734,2.2479,102600.0],["2003-10-15",2.2479,2.2612,2.2346,2.2612,27000.0],["2003-10-16",2.2612,2.3011,2.2585,2.3011,44400.0],["2003-10-17",2.3144,2.3676,2.3144,2.3623,45000.0],["2003-10-20",2.341,2.4208,2.341,2.3676,47700.0],["2003-10-21",2.3809,2.3809,2.3463,2.3809,31200.0],["2003-10-22",2.3915,2.3915,2.3463,2.3463,21000.0],["2003-10-23",2.3463,2.3543,2.3463,2.3463,26100.0],["2003-10-24",2.3463,2.3463,2.3463,2.3463,13800.0],["2003-10-27",2.3543,2.3543,2.341,2.341,95700.0],["2003-10-28",2.341,2.3676,2.341,2.341,11100.0],["2003-10-29",2.3676,2.3676,2.341,2.341,24600.0],["2003-10-30",2.341,2.3543,2.341,2.341,19800.0],["2003-10-31",2.3676,2.3676,2.341,2.341,27600.0],["2003-11-03",2.341,2.341,2.3277,2.3277,15000.0],["2003-11-04",2.3463,2.3809,2.341,2.3649,75600.0],["2003-11-05",2.3809,2.3809,2.3702,2.3809,33000.0],["2003-11-06",2.3809,2.4208,2.3756,2.4075,185400.0],["2003-11-07",2.4208,2.4341,2.3995,2.4341,34500.0],["2003-11-10",2.4341,2.4474,2.4261,2.4261,10200.0],["2003-11-11",2.4314,2.4873,2.4314,2.4607,55500.0],["2003-11-12",2.4208,2.4607,2.4208,2.4474,62700.0],["2003-11-13",2.4421,2.4474,2.4421,2.4474,42000.0],["2003-11-14",2.4607,2.474,2.4607,2.4607,9300.0],["2003-11-17",2.4474,2.4474,2.4208,2.4208,44100.0],["2003-11-18",2.4234,2.4234,2.4208,2.4208,18000.0],["2003-11-19",2.4075,2.4075,2.4075,2.4075,6000.0],["2003-11-20",2.4075,2.4075,2.3942,2.3942,14700.0],["2003-11-21",2.4208,2.4208,2.3942,2.3942,44700.0],["2003-11-24",2.4075,2.4075,2.3942,2.3942,13500.0],["2003-11-25",2.3942,2.3942,2.3277,2.3942,94800.0],["2003-11-26",2.341,2.3543,2.341,2.3543,3900.0],["2003-11-28",2.3569,2.3676,2.3543,2.3676,12000.0],["2003-12-01",2.3543,2.3543,2.3543,2.3543,4200.0],["2003-12-02",2.3543,2.3543,2.3543,2.3543,6900.0],["2003-12-03",2.3277,2.3277,2.3277,2.3277,300.0],["2003-12-04",2.3277,2.3277,2.3277,2.3277,4500.0],["2003-12-05",2.3277,2.4075,2.3277,2.3942,35100.0],["2003-12-08",2.3543,2.3543,2.3543,2.3543,600.0],["2003-12-09",2.3277,2.341,2.3277,2.3277,6600.0],["2003-12-10",2.3277,2.3543,2.2612,2.2745,27000.0],["2003-12-11",2.3543,2.3543,2.2878,2.2878,6600.0],["2003-12-12",2.2878,2.2878,2.2878,2.2878,0.0],["2003-12-15",2.3144,2.3144,2.2612,2.2612,118200.0],["2003-12-16",2.2771,2.2878,2.2745,2.2745,8400.0],["2003-12-17",2.2745,2.2745,2.2745,2.2745,34200.0],["2003-12-18",2.2745,2.2878,2.2745,2.2745,19500.0],["2003-12-19",2.2878,2.3676,2.2612,2.3676,130500.0],["2003-12-22",2.3011,2.3809,2.3011,2.3277,9600.0],["2003-12-23",2.3809,2.3942,2.3543,2.3942,10500.0],["2003-12-24",2.3543,2.474,2.3543,2.3942,41400.0],["2003-12-26",2.4607,2.5272,2.45,2.45,23400.0],["2003-12-29",2.474,2.4873,2.45,2.474,23700.0],["2003-12-30",2.45,2.4873,2.45,2.45,19800.0],["2003-12-31",2.4873,2.5272,2.4474,2.5139,27900.0],["2004-01-02",2.3942,2.4607,2.3942,2.4607,2700.0],["2004-01-05",2.3942,2.4474,2.2878,2.3277,37800.0],["2004-01-06",2.3277,2.341,2.3277,2.341,11700.0],["2004-01-07",2.3277,2.3277,2.3277,2.3277,65100.0],["2004-01-08",2.3277,2.4607,2.3277,2.4474,38400.0],["2004-01-09",2.4607,2.7932,2.4474,2.748,179400.0],["2004-01-12",2.8464,3.3518,2.8464,3.0193,419400.0],["2004-01-13",3.0459,3.0459,2.8996,2.8996,9900.0],["2004-01-14",3.006,3.006,2.8065,2.8198,67800.0],["2004-01-15",2.8996,2.9182,2.8863,2.9129,36600.0],["2004-01-16",2.9129,2.9129,2.8597,2.873,65400.0],["2004-01-20",2.873,2.9342,2.873,2.9262,104400.0],["2004-01-21",2.9262,2.9262,2.9049,2.9129,87900.0],["2004-01-22",2.9182,2.9395,2.9129,2.9129,153900.0],["2004-01-23",2.9395,2.9395,2.7666,2.7666,77400.0],["2004-01-26",2.8198,2.8597,2.7799,2.7932,21000.0],["2004-01-27",2.7666,2.7666,2.7267,2.7294,46800.0],["2004-01-28",2.7294,2.7294,2.5139,2.5272,67800.0],["2004-01-29",2.4873,2.5272,2.3277,2.3277,111900.0],["2004-01-30",2.341,2.3543,2.3277,2.3543,57000.0],["2004-02-02",2.3543,2.3942,2.3543,2.3835,63000.0],["2004-02-03",2.3809,2.4075,2.3809,2.4075,18900.0],["2004-02-04",2.3942,2.3968,2.3942,2.3942,7500.0],["2004-02-05",2.3942,2.4208,2.3942,2.4208,126300.0],["2004-02-06",2.3995,2.4208,2.3995,2.4208,21300.0],["2004-02-09",2.4075,2.4341,2.4075,2.4208,57000.0],["2004-02-10",2.4075,2.4261,2.4075,2.4075,15300.0],["2004-02-11",2.4075,2.4234,2.4075,2.4208,54600.0],["2004-02-12",2.4341,2.4474,2.4128,2.4208,64200.0],["2004-02-13",2.4208,2.4341,2.4208,2.4341,8400.0],["2004-02-17",2.4341,2.4447,2.4341,2.4341,13200.0],["2004-02-18",2.4341,2.4474,2.4341,2.4341,52500.0],["2004-02-19",2.4341,2.4341,2.4208,2.4208,18000.0],["2004-02-20",2.4075,2.4208,2.4075,2.4075,111600.0],["2004-02-23",2.4208,2.4208,2.4208,2.4208,1500.0],["2004-02-24",2.4075,2.4208,2.3942,2.3942,291000.0],["2004-02-25",2.4075,2.4075,2.3942,2.3942,25800.0],["2004-02-26",2.3942,2.3942,2.3676,2.3729,37500.0],["2004-02-27",2.3676,2.3809,2.3676,2.3729,37500.0],["2004-03-01",2.3676,2.3676,2.3676,2.3676,2700.0],["2004-03-02",2.3782,2.3809,2.3676,2.3809,41400.0],["2004-03-03",2.4048,2.4048,2.3809,2.3942,12300.0],["2004-03-04",2.4048,2.4288,2.3942,2.3995,62700.0],["2004-03-05",2.3995,2.474,2.3995,2.4341,18900.0],["2004-03-08",2.474,2.474,2.4075,2.4075,83400.0],["2004-03-09",2.4075,2.4075,2.4075,2.4075,7500.0],["2004-03-10",2.4075,2.4101,2.4075,2.4075,7800.0],["2004-03-11",2.4075,2.4075,2.3942,2.4022,87600.0],["2004-03-12",2.3942,2.4075,2.3942,2.3942,25500.0],["2004-03-15",2.3942,2.3942,2.3942,2.3942,20100.0],["2004-03-16",2.3809,2.4075,2.3809,2.3809,4800.0],["2004-03-17",2.3809,2.4075,2.3676,2.3676,37200.0],["2004-03-18",2.3277,2.341,2.3277,2.3277,36900.0],["2004-03-19",2.3277,2.341,2.2745,2.2745,28800.0],["2004-03-22",2.2771,2.2771,2.2771,2.2771,3900.0],["2004-03-23",2.3516,2.3543,2.3383,2.3543,11700.0],["2004-03-24",2.3649,2.3649,2.3649,2.3649,900.0],["2004-03-25",2.2904,2.3011,2.2745,2.2878,32700.0],["2004-03-26",2.2745,2.3197,2.2745,2.2771,14100.0],["2004-03-29",2.2904,2.3144,2.2771,2.3144,6900.0],["2004-03-30",2.3144,2.349,2.2878,2.2878,6900.0],["2004-03-31",2.2771,2.3357,2.2771,2.2878,3600.0],["2004-04-01",2.2771,2.2878,2.2771,2.2771,9600.0],["2004-04-02",2.2771,2.2771,2.2771,2.2771,0.0],["2004-04-05",2.341,2.341,2.2745,2.2745,16500.0],["2004-04-06",2.2957,2.3011,2.2957,2.3011,10800.0],["2004-04-07",2.2745,2.2745,2.2612,2.2612,145800.0],["2004-04-08",2.2612,2.2745,2.2612,2.2745,50400.0],["2004-04-12",2.2612,2.2612,2.2479,2.2479,38700.0],["2004-04-13",2.2346,2.2479,2.208,2.208,84900.0],["2004-04-14",2.1947,2.1947,2.1308,2.1681,67200.0],["2004-04-15",2.1415,2.1415,2.0217,2.0217,20100.0],["2004-04-16",2.1016,2.1016,2.0484,2.0484,10500.0],["2004-04-19",2.0084,2.1016,1.9951,2.0084,102600.0],["2004-04-20",2.0084,2.0084,2.0084,2.0084,0.0],["2004-04-21",2.0084,2.0883,2.0084,2.0617,17400.0],["2004-04-22",2.0617,2.0617,2.0617,2.0617,1800.0],["2004-04-23",2.0883,2.1947,2.0883,2.0989,51300.0],["2004-04-26",2.1149,2.1149,2.0883,2.1149,29100.0],["2004-04-27",2.1282,2.1282,2.1149,2.1149,33900.0],["2004-04-28",2.0616,2.1282,1.9951,1.9951,17700.0],["2004-04-29",1.9951,2.0616,1.9951,1.9951,30900.0],["2004-04-30",1.9951,1.9951,1.9951,1.9951,0.0],["2004-05-03",2.0883,2.1282,1.9818,2.0617,60000.0],["2004-05-04",2.067,2.1149,2.0617,2.0617,53400.0],["2004-05-05",2.0484,2.0617,1.9951,2.0484,35400.0],["2004-05-06",2.0484,2.1016,2.0484,2.0484,18300.0],["2004-05-07",2.0351,2.0484,2.0351,2.0404,18000.0],["2004-05-10",2.035,2.035,1.9685,2.0217,72900.0],["2004-05-11",1.9419,1.9419,1.9419,1.9419,600.0],["2004-05-12",1.9419,2.0111,1.8887,2.0111,19500.0],["2004-05-13",2.0111,2.0111,2.0111,2.0111,0.0],["2004-05-14",1.9286,1.934,1.9286,1.9286,6300.0],["2004-05-17",1.8887,1.934,1.8887,1.8887,3600.0],["2004-05-18",1.926,1.926,1.902,1.9153,22200.0],["2004-05-19",1.9286,1.9685,1.902,1.9153,76800.0],["2004-05-20",1.902,1.902,1.902,1.902,1200.0],["2004-05-21",1.902,1.902,1.8887,1.8887,6900.0],["2004-05-24",1.8887,1.9153,1.8887,1.8941,9900.0],["2004-05-25",1.91,2.0217,1.9047,1.9419,231600.0],["2004-05-26",1.9552,1.9552,1.9207,1.9286,13500.0],["2004-05-27",1.9552,1.9552,1.9552,1.9552,4500.0],["2004-05-28",1.9207,1.9286,1.9207,1.9286,5100.0],["2004-06-01",1.9286,1.9286,1.9207,1.9207,3900.0],["2004-06-02",1.9207,1.9207,1.9207,1.9207,1500.0],["2004-06-03",1.9473,1.9473,1.9207,1.9207,4200.0],["2004-06-04",1.9473,1.9818,1.9286,1.9419,83100.0],["2004-06-07",1.9419,1.9419,1.9419,1.9419,0.0],["2004-06-08",1.9951,1.9951,1.9419,1.9419,79500.0],["2004-06-09",1.9286,1.9552,1.9286,1.9286,8400.0],["2004-06-10",1.9207,1.9233,1.9153,1.9233,25500.0],["2004-06-14",1.902,1.902,1.902,1.902,600.0],["2004-06-15",1.902,1.902,1.8249,1.8355,34800.0],["2004-06-16",1.8355,1.8355,1.8355,1.8355,0.0],["2004-06-17",1.8302,1.8462,1.8302,1.8355,18600.0],["2004-06-18",1.8355,1.8488,1.8355,1.8382,11400.0],["2004-06-21",1.8382,1.8382,1.8302,1.8302,4200.0],["2004-06-22",1.8249,1.8355,1.7557,1.7557,33000.0],["2004-06-23",1.7557,1.7956,1.7557,1.7956,43800.0],["2004-06-24",1.7823,1.7823,1.7557,1.7637,42600.0],["2004-06-25",1.7637,1.7637,1.7557,1.7584,37500.0],["2004-06-28",1.7584,1.761,1.7557,1.7557,45900.0],["2004-06-29",1.7557,1.7557,1.7052,1.7211,104400.0],["2004-06-30",1.7158,1.7185,1.6759,1.6759,76800.0],["2004-07-01",1.6626,1.6759,1.6626,1.6733,24000.0],["2004-07-02",1.6733,1.6892,1.6733,1.6892,51000.0],["2004-07-06",1.6866,1.6999,1.6786,1.6999,73200.0],["2004-07-07",1.6812,1.6866,1.6573,1.6812,119100.0],["2004-07-08",1.6493,1.6626,1.6493,1.6626,7200.0],["2004-07-09",1.6759,1.6866,1.6653,1.6759,100500.0],["2004-07-12",1.6679,1.6866,1.6626,1.6759,258900.0],["2004-07-13",1.6759,1.6839,1.6759,1.6759,76200.0],["2004-07-14",1.6759,1.6759,1.6626,1.6759,18600.0],["2004-07-15",1.6892,1.6892,1.6759,1.6892,170100.0],["2004-07-16",1.7052,1.7052,1.6866,1.7052,269100.0],["2004-07-19",1.6945,1.7052,1.6945,1.7025,137400.0],["2004-07-20",1.6945,1.7052,1.6945,1.7052,3900.0],["2004-07-21",1.6945,1.7132,1.6413,1.6759,1541100.0],["2004-07-22",1.6892,1.7025,1.6759,1.6945,12900.0],["2004-07-23",1.6759,1.6759,1.6759,1.6759,8100.0],["2004-07-26",1.6759,1.6759,1.6626,1.6759,336000.0],["2004-07-27",1.6759,1.6866,1.6626,1.6733,33300.0],["2004-07-28",1.6626,1.6839,1.6573,1.6573,432000.0],["2004-07-29",1.6626,1.6839,1.6493,1.6759,474600.0],["2004-07-30",1.6573,1.6812,1.6573,1.6759,298800.0],["2004-08-02",1.6679,1.6839,1.6626,1.6759,37200.0],["2004-08-03",1.6626,1.6626,1.6626,1.6626,3300.0],["2004-08-04",1.6626,1.6626,1.6626,1.6626,16200.0],["2004-08-05",1.6812,1.6812,1.6759,1.6759,8700.0],["2004-08-06",1.6759,1.6759,1.636,1.6653,96900.0],["2004-08-09",1.6653,1.6653,1.6653,1.6653,1500.0],["2004-08-10",1.6413,1.6626,1.6413,1.6626,34500.0],["2004-08-11",1.628,1.6626,1.628,1.6493,16200.0],["2004-08-12",1.6493,1.6493,1.6121,1.6121,36000.0],["2004-08-13",1.6094,1.6094,1.5429,1.5695,74400.0],["2004-08-16",1.5961,1.5961,1.5562,1.5695,8700.0],["2004-08-17",1.6041,1.6041,1.5695,1.5695,8100.0],["2004-08-18",1.5562,1.5961,1.5562,1.5961,18900.0],["2004-08-19",1.5961,1.6041,1.5961,1.5961,7200.0],["2004-08-20",1.6094,1.636,1.6094,1.636,11700.0],["2004-08-23",1.6094,1.636,1.6094,1.6227,6300.0],["2004-08-24",1.6094,1.628,1.6094,1.6227,900.0],["2004-08-25",1.6094,1.6227,1.6094,1.6227,4800.0],["2004-08-26",1.6094,1.628,1.6094,1.6094,8100.0],["2004-08-27",1.6227,1.6227,1.6094,1.6174,29100.0],["2004-08-30",1.636,1.6626,1.6227,1.6626,20100.0],["2004-08-31",1.6626,1.6626,1.6413,1.6413,4500.0],["2004-09-01",1.6413,1.6413,1.6413,1.6413,0.0],["2004-09-02",1.6227,1.6493,1.6094,1.6094,11400.0],["2004-09-03",1.6094,1.636,1.6094,1.636,4500.0],["2004-09-07",1.6094,1.6227,1.6094,1.6227,15000.0],["2004-09-08",1.6094,1.6094,1.6094,1.6094,28200.0],["2004-09-09",1.6094,1.6227,1.6094,1.6227,3600.0],["2004-09-10",1.628,1.628,1.6121,1.6147,50400.0],["2004-09-13",1.6121,1.6121,1.5296,1.5296,270600.0],["2004-09-14",1.5296,1.5296,1.4844,1.495,230700.0],["2004-09-15",1.503,1.503,1.4897,1.503,4500.0],["2004-09-16",1.4897,1.495,1.4711,1.487,66600.0],["2004-09-17",1.4897,1.4897,1.4711,1.4711,106800.0],["2004-09-20",1.4897,1.4897,1.4764,1.4897,102900.0],["2004-09-21",1.4897,1.4897,1.4711,1.4897,592500.0],["2004-09-22",1.4897,1.4897,1.4817,1.4844,67800.0],["2004-09-23",1.503,1.5163,1.503,1.503,82500.0],["2004-09-24",1.5429,1.5695,1.5429,1.5695,8100.0],["2004-09-27",1.5695,1.644,1.5695,1.6094,68400.0],["2004-09-28",1.6094,1.6094,1.6094,1.6094,900.0],["2004-09-29",1.6147,1.7956,1.6147,1.7956,63300.0],["2004-09-30",1.7823,1.8621,1.7823,1.8355,29700.0],["2004-10-01",1.8621,1.9951,1.8621,1.9685,24600.0],["2004-10-04",1.9419,2.1149,1.9153,2.0883,98400.0],["2004-10-05",2.1149,2.1149,2.0084,2.0217,117600.0],["2004-10-06",2.0484,2.0962,2.035,2.0962,38700.0],["2004-10-07",2.0962,2.1681,2.0962,2.1016,58200.0],["2004-10-08",2.1016,2.1016,2.035,2.035,13800.0],["2004-10-11",2.035,2.035,2.035,2.035,0.0],["2004-10-12",2.035,2.0484,1.9872,2.0164,13800.0],["2004-10-13",2.0164,2.035,1.9818,1.9951,30000.0],["2004-10-14",2.035,2.035,1.9286,2.0084,12600.0],["2004-10-15",2.0217,2.0217,1.9286,1.9951,19200.0],["2004-10-18",1.9286,1.9419,1.9153,1.9153,21000.0],["2004-10-19",1.9286,1.9286,1.7557,1.7557,60000.0],["2004-10-20",1.8222,1.8488,1.7823,1.7823,8700.0],["2004-10-21",1.7823,1.7823,1.7158,1.7424,30300.0],["2004-10-22",1.7557,1.7557,1.7424,1.7424,2700.0],["2004-10-25",1.7557,1.7557,1.7025,1.7158,26400.0],["2004-10-26",1.7424,1.7424,1.7424,1.7424,3600.0],["2004-10-27",1.7025,1.7557,1.7025,1.7424,27000.0],["2004-10-28",1.7557,1.7557,1.7557,1.7557,7800.0],["2004-10-29",1.7557,1.8089,1.7344,1.8089,25500.0],["2004-11-01",1.7557,1.8169,1.7557,1.8089,65700.0],["2004-11-02",1.7956,1.8222,1.7956,1.7956,23400.0],["2004-11-03",1.7424,1.8621,1.7424,1.8169,44400.0],["2004-11-04",1.8169,1.8169,1.8089,1.8089,3600.0],["2004-11-05",1.8089,1.8941,1.8089,1.8355,54600.0],["2004-11-08",1.8488,1.8621,1.8222,1.8355,21600.0],["2004-11-09",1.902,1.9419,1.8621,1.8887,194400.0],["2004-11-10",1.8941,1.8941,1.8887,1.8941,54900.0],["2004-11-11",1.8887,1.9419,1.8887,1.9419,96600.0],["2004-11-12",1.9419,1.9552,1.9286,1.9552,21300.0],["2004-11-15",1.9552,1.9951,1.9286,1.9951,241800.0],["2004-11-16",1.9951,2.0084,1.9685,2.0005,138900.0],["2004-11-17",2.0005,2.0217,2.0005,2.0217,15300.0],["2004-11-18",2.0217,2.0484,2.0005,2.035,88500.0],["2004-11-19",2.035,2.0484,2.035,2.035,16800.0],["2004-11-22",2.0084,2.0563,2.0084,2.0537,111900.0],["2004-11-23",2.0297,2.0297,1.9552,1.9552,48000.0],["2004-11-24",1.9552,1.9552,1.8488,1.8488,61800.0],["2004-11-26",1.8621,1.8621,1.8621,1.8621,10500.0],["2004-11-29",1.8754,1.8754,1.8488,1.8675,10800.0],["2004-11-30",1.8675,1.8675,1.8488,1.8621,91500.0],["2004-12-01",1.8621,1.8621,1.8488,1.8621,21000.0],["2004-12-02",1.8621,1.8621,1.7823,1.8222,49800.0],["2004-12-03",1.785,1.8355,1.785,1.8355,13200.0],["2004-12-06",1.8222,1.8754,1.7956,1.8542,76800.0],["2004-12-07",1.8488,1.8488,1.7823,1.7823,48600.0],["2004-12-08",1.7823,1.7956,1.7451,1.7823,91200.0],["2004-12-09",1.7903,1.7903,1.7291,1.7291,48300.0],["2004-12-10",1.7823,1.8222,1.7717,1.8222,369600.0],["2004-12-13",1.8089,1.8089,1.7956,1.8089,44100.0],["2004-12-14",1.8355,2.2612,1.8355,2.2186,435900.0],["2004-12-15",2.2479,2.607,2.2479,2.4341,929400.0],["2004-12-16",2.4607,2.607,2.4421,2.5032,426900.0],["2004-12-17",2.4208,2.474,2.4075,2.4208,96600.0],["2004-12-20",2.4341,2.6735,2.4341,2.5671,509400.0],["2004-12-21",2.5671,2.6602,2.5671,2.5964,495000.0],["2004-12-22",2.6336,2.6336,2.4341,2.4367,300600.0],["2004-12-23",2.4474,2.5272,2.4367,2.5006,353100.0],["2004-12-27",2.5272,2.5272,2.4474,2.4474,80100.0],["2004-12-28",2.474,2.4873,2.45,2.474,111900.0],["2004-12-29",2.5006,2.6203,2.4766,2.5006,568200.0],["2004-12-30",2.5272,2.7267,2.5139,2.6841,504300.0],["2004-12-31",2.7267,2.7932,2.7001,2.7134,315600.0],["2005-01-03",2.7932,2.8198,2.6735,2.7001,187800.0],["2005-01-04",2.7134,2.7267,2.5937,2.6203,144600.0],["2005-01-05",2.6097,2.6602,2.5671,2.5937,208500.0],["2005-01-06",2.6017,2.6602,2.5804,2.607,107700.0],["2005-01-07",2.5937,2.5937,2.4208,2.4261,202500.0],["2005-01-10",2.4261,2.5006,2.4075,2.5006,96000.0],["2005-01-11",2.5006,2.5804,2.474,2.5139,143100.0],["2005-01-12",2.4873,2.4873,2.4341,2.4607,46800.0],["2005-01-13",2.4341,2.4341,2.1681,2.3144,443400.0],["2005-01-14",2.3144,2.3277,2.208,2.2133,156000.0],["2005-01-18",2.2346,2.4208,2.1548,2.341,242100.0],["2005-01-19",2.2878,2.2904,2.2213,2.2346,75300.0],["2005-01-20",2.208,2.341,2.1681,2.309,120900.0],["2005-01-21",2.2771,2.3144,2.2346,2.2479,62100.0],["2005-01-24",2.2346,2.2878,2.1814,2.208,164100.0],["2005-01-25",2.2745,2.2745,2.0217,2.1548,718200.0],["2005-01-26",2.1734,2.2346,2.1282,2.2026,284400.0],["2005-01-27",2.2026,2.2638,2.1947,2.2479,145800.0],["2005-01-28",2.2532,2.3011,2.2425,2.3011,124500.0],["2005-01-31",2.2931,2.3011,2.2771,2.2771,143400.0],["2005-02-01",2.3011,2.3011,2.208,2.208,83100.0],["2005-02-02",2.208,2.2612,2.1681,2.2346,189300.0],["2005-02-03",2.208,2.325,2.208,2.3144,138900.0],["2005-02-04",2.3144,2.6336,2.3144,2.5564,1469700.0],["2005-02-07",2.5804,2.74,2.5538,2.6682,1396800.0],["2005-02-08",2.6682,2.6735,2.6203,2.6336,1386000.0],["2005-02-09",2.6336,2.6602,2.5538,2.5831,901500.0],["2005-02-10",2.5272,2.8331,2.4367,2.8251,26694300.0],["2005-02-11",2.8597,2.8996,2.6815,2.7932,4468800.0],["2005-02-14",2.8038,2.8331,2.7427,2.7826,3008700.0],["2005-02-15",2.7959,2.7959,2.6043,2.6735,1911600.0],["2005-02-16",2.7001,2.7134,2.6522,2.7001,2392200.0],["2005-02-17",2.7134,2.7134,2.5937,2.6203,2098800.0],["2005-02-18",2.583,2.6868,2.5006,2.6682,3285600.0],["2005-02-22",2.6336,2.6336,2.5405,2.5884,1204200.0],["2005-02-23",2.5804,2.607,2.5272,2.5751,1654800.0],["2005-02-24",2.5272,2.5937,2.5272,2.5671,456900.0],["2005-02-25",2.5591,2.8198,2.5272,2.7932,1976700.0],["2005-02-28",2.7932,2.8491,2.748,2.8038,1196700.0],["2005-03-01",2.8491,2.8916,2.7161,2.8251,750300.0],["2005-03-02",2.7905,2.9741,2.748,2.889,1440300.0],["2005-03-03",2.8996,3.0034,2.8198,2.865,1310100.0],["2005-03-04",2.8624,2.897,2.8092,2.8464,684000.0],["2005-03-07",3.0007,3.0007,2.889,2.9076,2968800.0],["2005-03-08",2.8996,2.9661,2.8198,2.8464,1588200.0],["2005-03-09",2.8118,2.8358,2.7267,2.7453,1683600.0],["2005-03-10",2.74,2.7905,2.6735,2.7028,737400.0],["2005-03-11",2.6788,2.756,2.6469,2.7373,1494600.0],["2005-03-14",2.7932,2.8065,2.6708,2.7799,1482900.0],["2005-03-15",2.8118,2.9129,2.8038,2.865,3214800.0],["2005-03-16",2.8597,2.9262,2.8198,2.9182,720300.0],["2005-03-17",2.9236,2.9635,2.857,2.9448,769200.0],["2005-03-18",2.9448,3.0379,2.9289,3.022,1279500.0],["2005-03-21",2.9927,3.155,2.9395,3.0539,2259900.0],["2005-03-22",3.0566,3.0566,2.9156,2.9395,1335900.0],["2005-03-23",2.9528,2.9528,2.8491,2.8757,653400.0],["2005-03-24",2.9236,2.9927,2.873,2.9528,975300.0],["2005-03-28",2.9209,3.0034,2.873,2.9661,813600.0],["2005-03-29",2.9528,2.9528,2.897,2.9103,889800.0],["2005-03-30",2.9342,2.9448,2.8251,2.857,912000.0],["2005-03-31",2.873,2.9262,2.8225,2.8464,1101000.0],["2005-04-01",2.9209,2.9209,2.7373,2.7826,1705200.0],["2005-04-04",2.7613,2.8863,2.756,2.8597,903000.0],["2005-04-05",2.8065,2.8837,2.8065,2.8544,606900.0],["2005-04-06",2.9023,2.9315,2.8411,2.8677,503400.0],["2005-04-07",2.881,2.9182,2.8464,2.8916,246900.0],["2005-04-08",2.865,2.9315,2.865,2.897,500400.0],["2005-04-11",2.9262,2.9342,2.7533,2.8012,392400.0],["2005-04-12",2.7586,2.8943,2.7586,2.8544,618000.0],["2005-04-13",2.8677,2.8757,2.7932,2.8251,541200.0],["2005-04-14",2.8251,2.873,2.7932,2.8065,890100.0],["2005-04-15",2.7267,2.873,2.6097,2.7826,3222300.0],["2005-04-18",2.7799,2.8996,2.7613,2.8304,1500900.0],["2005-04-19",2.8331,2.8863,2.8331,2.881,1011300.0],["2005-04-20",2.8863,2.9129,2.7533,2.7666,873900.0],["2005-04-21",2.7799,2.9262,2.6602,2.8331,4152900.0],["2005-04-22",2.9502,3.7642,2.9475,3.5726,22864800.0],["2005-04-25",3.5354,3.9158,3.5274,3.852,9013500.0],["2005-04-26",3.8094,3.8759,3.6924,3.7482,6187800.0],["2005-04-27",3.711,3.9371,3.6046,3.8333,2516100.0],["2005-04-28",3.8573,4.0435,3.8573,3.9903,3757500.0],["2005-04-29",3.9158,4.1233,3.9158,3.9876,2183700.0],["2005-05-02",3.9903,4.0435,3.9371,3.9876,1828800.0],["2005-05-03",3.9903,4.118,3.9371,3.9797,2806200.0],["2005-05-04",4.0036,4.0329,3.9504,4.0302,875700.0],["2005-05-05",4.0515,4.11,3.9823,4.0701,948600.0],["2005-05-06",4.0754,4.267,3.9956,4.2244,1648200.0],["2005-05-09",4.2563,4.2696,4.1366,4.1951,1112100.0],["2005-05-10",4.1978,4.2164,3.9105,3.9903,3884700.0],["2005-05-11",4.0169,4.0169,3.9131,3.969,938700.0],["2005-05-12",3.9185,3.9477,3.8387,3.8626,2119200.0],["2005-05-13",3.8546,3.9211,3.836,3.8679,1774800.0],["2005-05-16",3.8573,3.9318,3.82,3.8573,1418400.0],["2005-05-17",3.8573,3.977,3.8307,3.9344,1674300.0],["2005-05-18",3.9504,4.0807,3.9504,3.969,2850900.0],["2005-05-19",3.969,4.11,3.969,4.0701,2013900.0],["2005-05-20",4.0515,4.4665,4.0515,4.2936,4877100.0],["2005-05-23",4.2989,4.3441,4.2111,4.2803,2490900.0],["2005-05-24",4.259,4.4159,4.2457,4.3867,2401500.0],["2005-05-25",4.3627,4.4851,4.3521,4.4026,2084100.0],["2005-05-26",4.4266,4.6447,4.3946,4.6101,3349200.0],["2005-05-27",4.5888,4.6287,4.5596,4.5702,1427100.0],["2005-05-31",4.5862,4.6075,4.5037,4.5649,1609800.0],["2005-06-01",4.5543,4.5755,4.525,4.5622,1773900.0],["2005-06-02",4.5862,4.6234,4.5596,4.6181,1578300.0],["2005-06-03",4.7937,4.8948,4.7218,4.783,4034400.0],["2005-06-06",4.7724,4.916,4.7591,4.8283,2402700.0],["2005-06-07",4.8948,4.9666,4.815,4.8948,2643600.0],["2005-06-08",4.9453,4.9586,4.8283,4.9293,1576500.0],["2005-06-09",4.9214,5.0624,4.8815,5.0544,1812900.0],["2005-06-10",5.1129,5.1209,5.0118,5.1156,2160000.0],["2005-06-13",5.1209,5.1874,5.081,5.1688,1874400.0],["2005-06-14",5.1847,5.1847,5.0091,5.1235,2924400.0],["2005-06-15",5.0836,5.1209,5.0278,5.0544,3102000.0],["2005-06-16",5.0278,5.081,4.8974,5.0251,1741500.0],["2005-06-17",5.0517,5.0544,4.8256,4.9107,1973400.0],["2005-06-20",4.9054,5.0544,4.9054,5.0118,2091000.0],["2005-06-21",5.0012,5.0118,4.8974,4.9426,2202300.0],["2005-06-22",5.0118,5.0278,4.8708,4.9187,1884600.0],["2005-06-23",4.9719,4.9719,4.7218,4.7511,3523200.0],["2005-06-24",4.7883,5.081,4.7857,4.9639,11173200.0],["2005-06-27",4.9613,5.2672,4.9586,5.1954,4617300.0],["2005-06-28",5.2326,5.2539,5.0384,5.0517,2872200.0],["2005-06-29",5.1289,5.3204,5.0517,5.1954,3873300.0],["2005-06-30",5.214,5.2379,4.94,5.0171,2557800.0],["2005-07-01",5.0171,5.1342,5.0012,5.1342,1455900.0],["2005-07-05",5.1342,5.1475,5.0437,5.0783,1269900.0],["2005-07-06",5.1076,5.2672,5.0544,5.2619,2455800.0],["2005-07-07",5.1874,5.2698,5.1475,5.2512,1844100.0],["2005-07-08",5.2539,5.2565,5.1608,5.2087,1964100.0],["2005-07-11",5.2326,5.3204,5.1874,5.3044,4997100.0],["2005-07-12",5.2592,5.4933,5.2565,5.4162,2679900.0],["2005-07-13",5.4215,5.5438,5.3576,5.4694,1929000.0],["2005-07-14",5.5518,5.629,5.4667,5.5465,2004300.0],["2005-07-15",5.4587,5.6263,5.4534,5.6263,3061800.0],["2005-07-18",5.6529,5.6529,5.3124,5.347,4113000.0],["2005-07-19",5.3816,5.4481,5.3204,5.3257,1903200.0],["2005-07-20",5.3071,5.3443,5.2406,5.3018,1725000.0],["2005-07-21",5.2911,5.3044,5.0757,5.1847,2778900.0],["2005-07-22",5.198,5.2166,5.0411,5.0677,1850400.0],["2005-07-25",5.0703,5.3763,5.0703,5.2805,2079300.0],["2005-07-26",5.2805,5.3922,5.2406,5.3869,1811100.0],["2005-07-27",5.3922,5.3975,5.3231,5.3922,958200.0],["2005-07-28",5.4215,5.5731,5.4002,5.5731,1167600.0],["2005-07-29",5.887,6.1584,5.8418,6.0253,7327800.0],["2005-08-01",6.0519,6.1158,6.0094,6.0386,1949100.0],["2005-08-02",6.0519,6.1184,6.02,6.0573,1656600.0],["2005-08-03",6.0812,6.1717,6.0147,6.1317,1894800.0],["2005-08-04",6.2116,6.4244,6.0519,6.0998,2551800.0],["2005-08-05",6.012,6.0599,5.8764,5.9349,2020800.0],["2005-08-08",5.8205,5.8631,5.7487,5.8391,1425600.0],["2005-08-09",5.8524,5.9189,5.8391,5.879,1410600.0],["2005-08-10",5.9562,6.0652,5.8391,5.9322,2455500.0],["2005-08-11",6.0839,6.2701,5.9588,6.1504,3007200.0],["2005-08-12",6.1238,6.2621,6.1025,6.2062,1987200.0],["2005-08-15",6.2302,6.2302,6.0785,6.1158,1773900.0],["2005-08-16",6.0998,6.1184,5.9136,5.9189,3033900.0],["2005-08-17",5.879,6.0386,5.8657,5.9748,2151600.0],["2005-08-18",5.9721,5.9721,5.7327,5.8391,2156400.0],["2005-08-19",5.8072,6.0626,5.8072,6.012,1505100.0],["2005-08-22",6.0413,6.1131,5.9854,6.0386,745500.0],["2005-08-23",6.0413,6.0839,5.9216,6.0333,1041300.0],["2005-08-24",6.028,6.2515,6.0067,6.1557,1262400.0],["2005-08-25",6.2328,6.2515,6.0519,6.1238,688200.0],["2005-08-26",6.1291,6.1424,6.012,6.1211,859200.0],["2005-08-29",6.0812,6.0865,5.879,6.0865,1383300.0],["2005-08-30",6.0918,6.1823,5.9854,6.1504,846900.0],["2005-08-31",6.1717,6.5148,6.0253,6.2515,1316100.0],["2005-09-01",6.2887,6.4111,6.1796,6.3951,1727100.0],["2005-09-02",6.3712,6.6079,6.3685,6.5255,1961100.0],["2005-09-06",6.5175,6.85,6.4856,6.8154,2731800.0],["2005-09-07",6.85,6.85,6.5973,6.7436,1051800.0],["2005-09-08",6.7489,6.7489,6.5973,6.6638,1576800.0],["2005-09-09",6.6505,6.717,6.5494,6.6558,1236600.0],["2005-09-12",6.6345,6.7463,6.5414,6.5521,945300.0],["2005-09-13",6.5361,6.5388,6.4829,6.5122,1516500.0],["2005-09-14",6.5574,6.7463,6.3712,6.4483,1371000.0],["2005-09-15",6.4377,6.4856,6.318,6.4749,1197600.0],["2005-09-16",6.4989,6.6292,6.4909,6.584,1731600.0],["2005-09-19",6.5494,6.6239,6.5467,6.6026,481800.0],["2005-09-20",6.6212,6.7489,6.5148,6.5361,1147500.0],["2005-09-21",6.5175,6.6452,6.4856,6.5201,997500.0],["2005-09-22",6.5388,6.6904,6.4563,6.5707,1029900.0],["2005-09-23",6.5494,6.6877,6.4802,6.6505,1280100.0],["2005-09-26",6.6505,6.7037,6.5388,6.5521,821700.0],["2005-09-27",6.5521,6.6026,6.4802,6.5308,495600.0],["2005-09-28",6.5893,6.6505,6.3765,6.6186,1126800.0],["2005-09-29",6.6239,6.7542,6.5733,6.7542,794100.0],["2005-09-30",6.7516,6.7835,6.6691,6.7436,801000.0],["2005-10-03",6.7835,7.1293,6.7383,6.9059,3507600.0],["2005-10-04",6.9697,7.0947,6.8952,6.9325,1361400.0],["2005-10-05",7.0602,7.2544,6.983,7.1586,3229200.0],["2005-10-06",7.1027,7.1559,6.9165,6.9804,2728800.0],["2005-10-07",7.0256,7.4778,6.975,7.4485,2066400.0],["2005-10-10",7.5097,7.8742,7.4565,7.7279,5146500.0],["2005-10-11",8.1109,8.228,7.8875,8.103,5142000.0],["2005-10-12",8.0604,8.0843,7.1293,7.3209,5703600.0],["2005-10-13",7.3288,7.4326,6.842,7.2224,3548700.0],["2005-10-14",7.3288,7.6215,7.2251,7.2863,1800600.0],["2005-10-17",7.3209,7.4219,7.2091,7.3767,1065600.0],["2005-10-18",7.382,7.7837,7.382,7.5629,2397900.0],["2005-10-19",7.5576,7.6667,7.2357,7.664,2351100.0],["2005-10-20",7.6587,7.9114,7.6348,7.6773,2529900.0],["2005-10-21",7.7545,7.8529,7.6773,7.7385,1668000.0],["2005-10-24",7.8423,8.095,7.7678,8.095,2524800.0],["2005-10-25",8.2466,8.2466,7.8476,8.0072,1746000.0],["2005-10-26",8.1003,8.2094,7.8875,7.9779,4063500.0],["2005-10-27",8.1269,8.2918,7.9886,8.1375,5369400.0],["2005-10-28",8.1375,8.1695,7.9008,8.0231,2220000.0],["2005-10-31",7.9965,8.2812,7.9487,8.2173,2007600.0],["2005-11-01",8.2333,8.6297,8.1854,8.5818,6139200.0],["2005-11-02",8.6164,9.175,8.4594,8.9808,6292200.0],["2005-11-03",8.9649,9.0819,8.7441,8.917,2885400.0],["2005-11-04",8.9755,9.0686,8.8425,8.9755,1679400.0],["2005-11-07",9.0952,9.4064,9.026,9.3107,4159200.0],["2005-11-08",9.4756,9.5235,9.2575,9.4996,3248700.0],["2005-11-09",9.6193,9.9598,9.5102,9.6538,4715400.0],["2005-11-10",9.6911,9.9624,9.2867,9.6778,3705300.0],["2005-11-11",9.6778,9.7576,9.4437,9.598,1250400.0],["2005-11-14",9.6432,9.9358,9.3506,9.9358,2906100.0],["2005-11-15",9.9465,10.1646,9.7257,9.7656,3300300.0],["2005-11-16",9.6166,9.6272,8.9196,9.4863,5584200.0],["2005-11-17",9.5767,9.8427,9.5262,9.8427,3441300.0],["2005-11-18",9.9757,10.4785,9.8773,10.3748,5931600.0],["2005-11-21",10.4679,10.9893,10.3774,10.8988,5229900.0],["2005-11-22",11.0132,11.5532,10.7738,11.524,8137200.0],["2005-11-23",11.5452,12.0134,11.0824,11.2287,12327600.0],["2005-11-25",11.3138,11.8911,11.2287,11.8884,4132800.0],["2005-11-28",11.9124,12.0321,11.2792,11.3298,9024300.0],["2005-11-29",11.359,11.4841,10.4679,10.686,12285600.0],["2005-11-30",10.5823,10.7525,10.1274,10.4093,9096900.0],["2005-12-01",10.6408,10.8057,10.5184,10.678,4867500.0],["2005-12-02",10.7498,11.2792,10.7206,11.2473,5341200.0],["2005-12-05",11.4362,11.6517,10.9866,11.1835,4857600.0],["2005-12-06",11.3883,11.4894,10.6408,10.7099,5453100.0],["2005-12-07",10.6408,10.6408,10.0289,10.3083,7597200.0],["2005-12-08",10.3748,10.7578,10.3056,10.5184,5391600.0],["2005-12-09",10.694,10.8403,10.3003,10.3482,4380900.0],["2005-12-12",10.4599,10.4732,10.0635,10.3216,3245700.0],["2005-12-13",10.13,10.3349,9.7895,9.8613,7056000.0],["2005-12-14",9.6326,9.7842,9.2708,9.6246,9644400.0],["2005-12-15",9.6166,9.8002,9.3825,9.6485,3084600.0],["2005-12-16",9.7204,9.997,9.6193,9.7948,4355400.0],["2005-12-19",9.9092,9.9278,9.6618,9.8613,3182100.0],["2005-12-20",9.864,9.8693,9.7097,9.8321,2315100.0],["2005-12-21",9.9624,10.295,9.8374,9.9145,4293300.0],["2005-12-22",10.0582,10.0928,9.8081,9.8613,1700400.0],["2005-12-23",9.8507,10.0662,9.8507,10.0369,2631900.0],["2005-12-27",10.0422,10.263,9.856,9.9092,2280000.0],["2005-12-28",9.9491,9.9491,9.3506,9.4863,3537000.0],["2005-12-29",9.3692,9.6565,9.3692,9.5129,1677000.0],["2005-12-30",9.4171,9.473,9.2841,9.3586,2296800.0],["2006-01-03",9.5102,9.747,9.2655,9.6459,3389400.0],["2006-01-04",9.6804,10.021,9.6459,9.8268,3958800.0],["2006-01-05",9.9145,10.0555,9.7762,9.8294,2666400.0],["2006-01-06",9.9332,10.7578,9.8773,10.5982,9402900.0],["2006-01-09",10.3269,10.8217,10.2125,10.4891,4714500.0],["2006-01-10",10.4812,10.4812,10.1779,10.1806,2912400.0],["2006-01-11",10.1779,10.5344,10.1087,10.3455,2881200.0],["2006-01-12",10.2896,10.4785,10.138,10.1885,2849100.0],["2006-01-13",10.1752,10.4519,9.8933,10.3774,4404600.0],["2006-01-17",10.4067,10.6647,10.1407,10.1726,2829000.0],["2006-01-18",9.433,10.0422,9.3639,9.8161,5811900.0],["2006-01-19",9.8693,10.2817,9.8507,10.2364,2310600.0],["2006-01-20",10.2843,10.5078,10.0582,10.0635,3186600.0],["2006-01-23",10.0635,10.1513,9.7097,9.9624,2249400.0],["2006-01-24",9.9385,10.0582,9.7363,10.0582,2422200.0],["2006-01-25",10.1087,10.3748,9.9757,10.3136,2655000.0],["2006-01-26",10.4413,11.5665,10.428,11.492,10513500.0],["2006-01-27",11.7687,11.8379,11.1462,11.5852,3745800.0],["2006-01-30",12.2316,12.4364,11.9709,12.4231,11366100.0],["2006-01-31",11.2686,11.3723,10.8403,11.1489,15029700.0],["2006-02-01",10.7552,10.8908,10.4413,10.6089,9840900.0],["2006-02-02",10.4812,10.8403,10.4812,10.5823,4309800.0],["2006-02-03",10.6887,10.8669,10.5078,10.6461,4041900.0],["2006-02-06",10.6408,11.3697,10.537,11.2872,5923500.0],["2006-02-07",11.4388,11.508,10.827,10.8563,4215900.0],["2006-02-08",10.7764,11.0744,10.7764,10.8882,2409000.0],["2006-02-09",10.8031,11.1728,10.6594,10.7126,4285200.0],["2006-02-10",10.6993,10.7578,10.5211,10.6966,18096900.0],["2006-02-13",10.6966,10.7073,10.3083,10.4812,7587300.0],["2006-02-14",10.5024,10.5743,10.4732,10.4812,7540500.0],["2006-02-15",10.4812,10.6115,10.4758,10.5264,2202000.0],["2006-02-16",10.5317,10.694,10.5078,10.6275,3936300.0],["2006-02-17",10.6142,10.6408,10.4838,10.5902,3139500.0],["2006-02-21",10.6514,10.7312,10.4785,10.5743,3004500.0],["2006-02-22",10.5317,10.7552,10.4812,10.5902,4236300.0],["2006-02-23",10.6142,10.6541,10.5317,10.5876,2509800.0],["2006-02-24",10.561,11.1169,10.5477,10.9174,5111700.0],["2006-02-27",10.9946,11.1542,10.7898,11.0957,4239000.0],["2006-02-28",11.0159,11.2766,10.7073,10.7765,5531700.0],["2006-03-01",10.8004,10.9361,10.6674,10.7711,3954900.0],["2006-03-02",10.7179,10.7472,10.537,10.6408,3487200.0],["2006-03-03",10.5557,11.0318,10.5424,10.8243,4178100.0],["2006-03-06",10.9068,10.9972,10.4998,10.6301,2581800.0],["2006-03-07",10.6142,10.6142,10.0529,10.1806,3783600.0],["2006-03-08",10.1274,10.3003,9.88,10.2577,4594200.0],["2006-03-09",10.3774,10.7738,10.3402,10.5078,5600700.0],["2006-03-10",10.5424,11.907,10.4173,11.5878,24015900.0],["2006-03-13",11.4016,11.6011,11.1781,11.5186,8906700.0],["2006-03-14",11.5346,11.7261,11.3085,11.508,5695500.0],["2006-03-15",11.5718,12.1704,11.375,11.9097,13365600.0],["2006-03-16",12.0374,12.2342,11.7182,11.774,5850000.0],["2006-03-17",11.8458,11.8538,11.1835,11.6463,7509600.0],["2006-03-20",11.7581,11.8911,11.3218,11.7261,4619100.0],["2006-03-21",11.6384,12.1198,11.4708,11.5319,7657800.0],["2006-03-22",11.5506,11.5506,11.0824,11.1648,4548000.0],["2006-03-23",11.1648,11.226,10.7392,10.9573,4564800.0],["2006-03-24",11.0797,11.1143,10.7073,10.7897,3731400.0],["2006-03-27",10.9281,11.2154,10.8642,11.0531,5255700.0],["2006-03-28",11.0531,11.3005,10.9893,11.0398,3017400.0],["2006-03-29",10.9946,11.2446,10.968,11.1329,4513800.0],["2006-03-30",11.0717,11.1409,10.6301,10.67,7123200.0],["2006-03-31",10.6621,10.7738,10.3535,10.6514,6114600.0],["2006-04-03",10.7445,10.7711,10.4812,10.5131,3483300.0],["2006-04-04",10.5424,10.6833,10.4705,10.5424,2143800.0],["2006-04-05",10.4971,10.8483,10.4812,10.6647,3484200.0],["2006-04-06",10.6674,11.0292,10.5849,10.9281,3448500.0],["2006-04-07",11.0584,11.1515,10.7445,10.9467,3651600.0],["2006-04-10",10.9068,11.1223,10.827,11.0052,3617400.0],["2006-04-11",11.0371,11.9709,10.5769,10.8669,9295500.0],["2006-04-12",10.9494,11.3511,10.6674,11.2313,6065700.0],["2006-04-13",11.2526,11.3989,10.9999,11.2367,2780400.0],["2006-04-17",11.3005,11.6623,11.1728,11.4468,4199100.0],["2006-04-18",11.4415,11.8724,11.2899,11.6463,4879500.0],["2006-04-19",11.7474,11.8086,11.3324,11.649,4061100.0],["2006-04-20",11.7049,11.8379,11.2047,11.2367,5488800.0],["2006-04-21",11.3005,11.3005,10.7738,10.96,8548200.0],["2006-04-24",10.8004,10.8004,10.428,10.561,6903900.0],["2006-04-25",10.6142,10.6142,10.1087,10.3083,5737500.0],["2006-04-26",10.2737,10.4945,10.2657,10.3295,4547400.0],["2006-04-27",10.2045,10.2417,9.8933,9.9385,6496200.0],["2006-04-28",9.9358,10.0768,9.8773,9.9544,30723000.0],["2006-05-01",9.9837,10.0156,9.2176,9.3825,15537000.0],["2006-05-02",9.4437,9.6139,9.3373,9.5368,9082500.0],["2006-05-03",9.7789,9.8135,9.3373,9.4703,7478700.0],["2006-05-04",9.4889,9.6033,9.3479,9.4464,5228700.0],["2006-05-05",9.5129,9.8879,9.4464,9.7789,10352400.0],["2006-05-08",9.9385,10.3694,9.8826,10.2896,15058800.0],["2006-05-09",10.3136,10.3482,10.1353,10.1992,6576600.0],["2006-05-10",10.3216,10.412,10.0875,10.1619,8241900.0],["2006-05-11",10.3242,10.4386,9.6645,9.7842,6342000.0],["2006-05-12",9.7097,9.8081,9.5421,9.5953,5826900.0],["2006-05-15",9.6432,9.7257,9.3612,9.4091,5590500.0],["2006-05-16",9.449,9.8879,9.449,9.8321,7534500.0],["2006-05-17",9.6725,9.6778,9.191,9.2229,7787400.0],["2006-05-18",9.3107,9.3878,8.4834,8.5046,14556000.0],["2006-05-19",8.5046,8.9117,8.4701,8.7919,9349200.0],["2006-05-22",8.7015,8.7015,8.0072,8.353,11752500.0],["2006-05-23",8.51,8.6244,7.9274,8.0338,10299600.0],["2006-05-24",8.095,8.1375,7.2677,7.6481,12819600.0],["2006-05-25",7.7332,8.0764,7.6294,8.0524,8271900.0],["2006-05-26",8.0524,8.5765,8.0285,8.4887,9558000.0],["2006-05-30",8.7494,8.7707,8.1136,8.1508,10243200.0],["2006-05-31",8.1588,8.2812,7.9513,8.0976,9530700.0],["2006-06-01",8.1402,8.1615,7.8848,8.0098,7524900.0],["2006-06-02",8.1668,8.51,7.9141,7.9886,6623100.0],["2006-06-05",8.0364,8.3397,7.688,7.7438,8412000.0],["2006-06-06",7.7491,7.8742,7.3874,7.4778,7252500.0],["2006-06-07",7.4698,7.6747,7.1958,7.265,8733900.0],["2006-06-08",7.116,7.3102,6.8527,7.1054,8266500.0],["2006-06-09",7.1719,7.4432,7.1267,7.2916,8190000.0],["2006-06-12",7.2916,7.4326,6.7276,6.7276,6583500.0],["2006-06-13",6.6904,6.9697,6.3605,6.459,11436600.0],["2006-06-14",6.5308,6.8846,6.5281,6.6851,9117900.0],["2006-06-15",6.85,7.2756,6.8473,7.2251,7756800.0],["2006-06-16",7.2277,7.3421,6.9325,7.1373,7566600.0],["2006-06-19",7.1799,7.2144,6.7915,6.8739,5146200.0],["2006-06-20",6.9059,7.1692,6.7862,7.0442,4582200.0],["2006-06-21",7.0921,7.5736,6.9431,7.3475,10068300.0],["2006-06-22",7.4379,7.4432,7.2331,7.3448,4644000.0],["2006-06-23",7.3475,7.3528,7.1639,7.2171,6086400.0],["2006-06-26",7.2623,7.5204,7.1985,7.4964,5236500.0],["2006-06-27",7.4805,7.6614,7.0389,7.0868,8259300.0],["2006-06-28",7.1346,7.2437,6.7702,6.9564,8677800.0],["2006-06-29",7.1825,7.5523,7.1107,7.5177,8940300.0],["2006-06-30",7.6055,7.954,7.2251,7.954,22667700.0],["2006-07-03",7.8635,7.9088,7.5683,7.8423,4648200.0],["2006-07-05",7.7332,7.9806,7.5709,7.9141,8027700.0],["2006-07-06",7.954,7.9726,7.6667,7.7518,5538600.0],["2006-07-07",7.7013,7.7092,7.4512,7.4831,4958100.0],["2006-07-10",7.5257,7.68,7.4884,7.5443,2863500.0],["2006-07-11",7.5284,7.7039,7.3767,7.6614,9355800.0],["2006-07-12",7.6959,7.8423,7.4831,7.5151,7202100.0],["2006-07-13",7.4246,7.4432,7.0814,7.1107,6522000.0],["2006-07-14",7.0841,7.1692,6.858,6.9804,6360600.0],["2006-07-17",6.9032,7.132,6.9032,6.9857,3283500.0],["2006-07-18",6.9564,7.0974,6.7383,6.9617,3359700.0],["2006-07-19",7.0708,7.4379,6.9857,7.3421,6817200.0],["2006-07-20",7.7146,7.8476,7.3155,7.3475,10014300.0],["2006-07-21",7.3608,7.4432,7.0894,7.1852,4627800.0],["2006-07-24",7.1985,7.5683,7.1958,7.4219,4454100.0],["2006-07-25",7.4007,7.4964,7.2224,7.4273,4787100.0],["2006-07-26",7.4113,7.4326,7.2357,7.3634,3696000.0],["2006-07-27",7.4086,7.5629,7.3634,7.4698,5236200.0],["2006-07-28",7.4884,7.7146,7.4273,7.688,5549100.0],["2006-07-31",7.5816,7.5895,7.2623,7.3554,5916000.0],["2006-08-01",7.2969,7.2969,6.9165,6.9777,9550500.0],["2006-08-02",7.0628,7.116,6.9112,7.0203,7810800.0],["2006-08-03",6.8766,7.0735,6.8633,7.0336,5210400.0],["2006-08-04",7.3581,7.3634,7.0921,7.1612,5235600.0],["2006-08-07",7.116,7.2224,7.0362,7.1825,2931600.0],["2006-08-08",7.2224,7.249,7.0309,7.0389,4090800.0],["2006-08-09",7.0681,7.3501,7.0681,7.124,4799400.0],["2006-08-10",7.1586,7.2756,6.983,7.1852,3953400.0],["2006-08-11",7.1586,7.2331,7.0495,7.1001,2391600.0],["2006-08-14",7.1825,7.3129,7.1373,7.2118,4291800.0],["2006-08-15",7.3315,7.688,7.273,7.6188,7718100.0],["2006-08-16",7.7146,7.8103,7.4645,7.7837,7289700.0],["2006-08-17",7.7731,8.1109,7.7172,7.946,9277500.0],["2006-08-18",7.9886,7.9939,7.6693,7.8369,4444200.0],["2006-08-21",7.7811,7.7811,7.5177,7.5177,3259500.0],["2006-08-22",7.515,7.6268,7.4911,7.5177,3220800.0],["2006-08-23",7.7332,7.7358,7.4113,7.4246,3489900.0],["2006-08-24",7.4273,7.4858,7.241,7.2756,4365900.0],["2006-08-25",7.2623,7.2889,7.0921,7.1745,6768300.0],["2006-08-28",7.1426,7.2996,7.1027,7.1453,4767000.0],["2006-08-29",7.116,7.2171,7.0469,7.1825,4209600.0],["2006-08-30",7.3129,7.3794,7.2171,7.3102,4694400.0],["2006-08-31",7.3155,7.6773,7.281,7.5842,8143500.0],["2006-09-01",7.5417,7.7146,7.4459,7.5363,3443100.0],["2006-09-05",7.4485,7.4938,7.3182,7.4459,4966500.0],["2006-09-06",7.4352,7.531,7.3953,7.4592,6892800.0],["2006-09-07",7.39,7.7146,7.3076,7.6614,10172400.0],["2006-09-08",7.7837,7.9088,7.6773,7.7625,7763700.0],["2006-09-11",7.7358,7.7545,7.4831,7.5151,4720500.0],["2006-09-12",7.4752,7.688,7.4485,7.6028,5358300.0],["2006-09-13",7.5869,7.8582,7.5337,7.8236,8111400.0],["2006-09-14",7.8236,7.8476,7.672,7.6986,4327800.0],["2006-09-15",7.7332,7.9221,7.7092,7.8024,6724800.0],["2006-09-18",7.7944,8.2705,7.7944,8.2067,10570500.0],["2006-09-19",8.2812,8.4834,8.0764,8.3823,13143000.0],["2006-09-20",8.5073,8.643,8.2147,8.2705,8247900.0],["2006-09-21",8.3477,8.4807,8.1296,8.1934,5727600.0],["2006-09-22",8.1934,8.3663,8.0205,8.3184,4829700.0],["2006-09-25",8.3982,8.4435,8.095,8.1562,5476500.0],["2006-09-26",8.2173,8.353,8.1429,8.3344,5216100.0],["2006-09-27",8.2998,8.3237,8.1322,8.1721,5781900.0],["2006-09-28",8.1748,8.3051,8.0072,8.1189,4443300.0],["2006-09-29",8.1269,8.2466,8.0098,8.0444,5780700.0],["2006-10-02",8.0497,8.0684,7.688,7.797,6884700.0],["2006-10-03",7.8582,8.0125,7.7624,7.8476,5412300.0],["2006-10-04",7.821,8.1961,7.7545,8.1801,7657500.0],["2006-10-05",8.1907,8.502,8.1136,8.4408,9701700.0],["2006-10-06",8.4328,8.5658,8.3184,8.4621,6037500.0],["2006-10-09",8.377,8.6909,8.3557,8.6456,5648100.0],["2006-10-10",8.7866,9.0447,8.5924,8.9356,14440500.0],["2006-10-11",8.8824,9.042,8.752,8.8345,7183800.0],["2006-10-12",8.8638,9.2867,8.8638,9.2309,11219100.0],["2006-10-13",9.191,9.5182,9.1058,9.3027,10492800.0],["2006-10-16",9.2655,9.4251,9.1537,9.1936,4728300.0],["2006-10-17",9.3958,9.5102,9.1457,9.3107,7872300.0],["2006-10-18",9.3905,9.5448,9.2176,9.3107,6493800.0],["2006-10-19",9.6033,9.7283,9.4064,9.6326,12268200.0],["2006-10-20",9.6725,9.6831,9.449,9.6432,7643400.0],["2006-10-23",9.7576,9.88,9.6831,9.8214,8075700.0],["2006-10-24",9.7948,9.9917,9.7789,9.9704,7129200.0],["2006-10-25",9.9438,9.9944,9.7656,9.8401,5022900.0],["2006-10-26",9.8401,9.9358,9.5155,9.9225,6921000.0],["2006-10-27",9.8002,9.9757,9.7097,9.7682,4694100.0],["2006-10-30",9.7363,9.7736,9.5847,9.6405,5823300.0],["2006-10-31",9.6512,9.707,9.3958,9.5049,5903700.0],["2006-11-01",9.5075,9.8746,9.3692,9.3931,5963700.0],["2006-11-02",9.3506,9.4942,9.1112,9.457,6650100.0],["2006-11-03",9.5235,9.6698,9.2921,9.5395,5399100.0],["2006-11-06",9.3586,9.8959,9.3532,9.8161,7056900.0],["2006-11-07",9.8135,10.005,9.5927,9.6725,4265100.0],["2006-11-08",9.5661,9.7416,9.4171,9.6592,2796000.0],["2006-11-09",9.6751,9.7815,9.5714,9.5794,4608600.0],["2006-11-10",9.6432,10.3083,9.6405,10.0529,11746800.0],["2006-11-13",10.13,10.1619,9.8959,9.9997,4971000.0],["2006-11-14",10.1699,10.4359,9.9012,10.3083,11261700.0],["2006-11-15",9.9358,10.1274,9.8693,9.9757,12283800.0],["2006-11-16",10.0688,10.0821,9.4197,9.7044,13617300.0],["2006-11-17",9.598,9.8347,9.5794,9.7283,12182700.0],["2006-11-20",9.872,10.0635,9.715,10.0316,9240600.0],["2006-11-21",10.0821,10.2311,9.8959,10.1939,14590200.0],["2006-11-22",10.3854,11.0292,10.3402,10.8616,19203600.0],["2006-11-24",10.9068,10.9733,10.3694,10.8084,4655100.0],["2006-11-27",10.8722,11.2712,10.569,10.6408,15037500.0],["2006-11-28",10.5344,10.6621,10.1885,10.6142,12631800.0],["2006-11-29",10.7126,10.843,10.2604,10.4785,11894100.0],["2006-11-30",10.4785,10.8536,10.4147,10.6807,9439200.0],["2006-12-01",10.1885,10.4679,9.6432,9.9278,26212200.0],["2006-12-04",9.9704,10.1619,9.9518,10.1087,9101700.0],["2006-12-05",10.2151,10.4413,10.1327,10.1699,9045300.0],["2006-12-06",10.13,10.1646,9.9066,10.0848,6581400.0],["2006-12-07",10.1061,10.1486,9.6193,9.6964,8664900.0],["2006-12-08",9.6246,9.9598,9.5767,9.7629,6830400.0],["2006-12-11",9.731,9.8028,9.598,9.6565,5278200.0],["2006-12-12",9.6831,9.8401,9.3905,9.5102,7320000.0],["2006-12-13",9.5262,9.6831,9.4251,9.5554,5234400.0],["2006-12-14",9.5448,9.7948,9.2974,9.3905,7080300.0],["2006-12-15",9.5262,9.6592,9.3905,9.457,5378400.0],["2006-12-18",9.4783,9.7496,9.4437,9.574,5776200.0],["2006-12-19",9.2442,9.3346,8.9276,9.058,16508700.0],["2006-12-20",9.1112,9.2309,8.9649,9.0846,6234300.0],["2006-12-21",9.1245,9.1245,8.7308,8.752,7499100.0],["2006-12-22",8.7786,8.7786,8.3637,8.4621,12611400.0],["2006-12-26",8.4913,8.5632,8.2466,8.2572,8516400.0],["2006-12-27",8.2652,8.4381,8.1828,8.2732,6907800.0],["2006-12-28",8.2466,8.4062,8.1987,8.3264,6003900.0],["2006-12-29",8.3796,8.3982,8.1269,8.1907,5286600.0],["2007-01-03",8.2839,8.4036,8.2067,8.2493,16054800.0],["2007-01-04",8.2652,8.5126,8.1136,8.4834,9840900.0],["2007-01-05",8.5073,8.9063,8.5046,8.8052,11149200.0],["2007-01-08",8.8372,9.0819,8.6935,9.0553,10998300.0],["2007-01-09",9.0447,9.2149,8.9329,8.9994,9531600.0],["2007-01-10",8.9994,9.4756,8.8531,9.3852,11197200.0],["2007-01-11",9.4144,9.4304,9.0979,9.2096,7339800.0],["2007-01-12",9.2548,9.2841,9.0633,9.1218,6538200.0],["2007-01-16",9.2389,9.3905,9.1271,9.2389,6730200.0],["2007-01-17",9.1777,9.4889,9.1777,9.4304,6395700.0],["2007-01-18",9.449,9.449,8.8744,9.1351,7484400.0],["2007-01-19",9.1378,9.3479,8.9861,9.1963,4392300.0],["2007-01-22",9.1803,9.2229,9.0101,9.0234,4479900.0],["2007-01-23",8.76,8.9835,8.6483,8.9143,8214000.0],["2007-01-24",8.901,9.1936,8.901,9.0686,6667200.0],["2007-01-25",9.1218,9.2123,9.0314,9.0633,4096200.0],["2007-01-26",9.1245,9.1457,8.9755,9.0766,6687900.0],["2007-01-29",9.0393,9.0526,8.9117,8.9702,3801900.0],["2007-01-30",8.9356,9.0154,8.8718,8.9063,4333800.0],["2007-01-31",8.901,9.0686,8.8239,9.0447,3048300.0],["2007-02-01",9.034,9.183,8.8984,8.9994,5457000.0],["2007-02-02",8.9915,9.0074,8.8372,8.9223,6497400.0],["2007-02-05",8.8638,9.0048,8.8052,8.9569,4652400.0],["2007-02-06",8.9915,9.1218,8.9702,9.1085,6348000.0],["2007-02-07",9.05,9.5288,9.034,9.3107,7809900.0],["2007-02-08",9.3133,9.8959,9.2229,9.6326,10714200.0],["2007-02-09",9.6671,9.9624,9.606,9.8959,14298000.0],["2007-02-12",9.7762,9.7762,9.05,9.3373,26079000.0],["2007-02-13",9.4809,9.5767,8.1296,8.2732,68342100.0],["2007-02-14",8.4461,8.5153,8.3424,8.4062,22719600.0],["2007-02-15",8.4115,8.4355,8.3131,8.4302,9327300.0],["2007-02-16",8.4302,8.6377,8.3583,8.5978,9299400.0],["2007-02-20",8.5552,8.7627,8.486,8.7121,7555800.0],["2007-02-21",8.7308,8.8584,8.6403,8.8106,9556500.0],["2007-02-22",8.8638,8.893,8.6057,8.6669,9960900.0],["2007-02-23",8.7095,8.752,8.5126,8.5951,9078300.0],["2007-02-26",8.6004,8.6776,8.4461,8.4594,6171600.0],["2007-02-27",8.3131,8.3131,7.93,8.0604,10693500.0],["2007-02-28",8.0604,8.0737,7.7624,7.962,11995800.0],["2007-03-01",7.7039,7.8689,7.382,7.7944,15222600.0],["2007-03-02",7.5576,7.7491,7.4485,7.5151,12266700.0],["2007-03-05",7.3847,7.5576,7.2889,7.3182,12475500.0],["2007-03-06",7.5257,7.7146,7.4086,7.6215,12361800.0],["2007-03-07",7.6294,7.6321,7.4166,7.4459,8476200.0],["2007-03-08",7.5736,7.7757,7.4884,7.5895,8650200.0],["2007-03-09",7.7704,7.7704,7.5709,7.5975,4664700.0],["2007-03-12",7.5922,7.656,7.4884,7.5789,4368000.0],["2007-03-13",7.5284,7.555,7.3155,7.3608,5052900.0],["2007-03-14",7.3342,7.4033,7.0681,7.3155,9427200.0],["2007-03-15",7.3847,7.539,7.3395,7.3528,8131500.0],["2007-03-16",7.3528,7.4406,7.2916,7.398,6081900.0],["2007-03-19",7.3953,7.6747,7.3767,7.5762,8200800.0],["2007-03-20",7.6188,7.6348,7.4778,7.539,6763200.0],["2007-03-21",7.531,7.8423,7.531,7.7412,7092300.0],["2007-03-22",7.8396,8.087,7.7598,7.8795,14123100.0],["2007-03-23",7.8502,8.0072,7.7465,7.7811,7160100.0],["2007-03-26",7.8183,7.9646,7.7731,7.8476,7019400.0],["2007-03-27",7.8423,7.9327,7.7598,7.8635,3865200.0],["2007-03-28",7.7545,7.8369,7.6773,7.7757,6425100.0],["2007-03-29",7.8635,7.9327,7.6933,7.8449,6020400.0],["2007-03-30",7.8848,7.9487,7.7039,7.8236,4983300.0],["2007-04-02",7.8263,7.9433,7.7358,7.8689,5120100.0],["2007-04-03",7.8901,7.9726,7.8609,7.8955,5967900.0],["2007-04-04",7.9141,7.9753,7.8502,7.8742,4228800.0],["2007-04-05",7.797,7.9566,7.797,7.8928,4532700.0],["2007-04-09",7.8901,7.9354,7.8263,7.8609,6426000.0],["2007-04-10",7.8635,7.9327,7.7864,7.8822,4147200.0],["2007-04-11",8.0391,8.1136,7.7678,7.821,13159500.0],["2007-04-12",7.829,7.9646,7.7731,7.8715,5594400.0],["2007-04-13",7.9593,8.4461,7.9327,8.3078,15090600.0],["2007-04-16",8.1961,8.4302,8.1535,8.369,8719800.0],["2007-04-17",8.3796,8.3929,8.2227,8.361,9283800.0],["2007-04-18",8.2998,8.4674,8.2865,8.3158,7499100.0],["2007-04-19",8.1854,8.4568,8.1402,8.2998,6911400.0],["2007-04-20",8.4275,8.6589,8.3184,8.5499,12093600.0],["2007-04-23",8.7574,9.0925,8.7254,8.7919,12686100.0],["2007-04-24",8.9516,8.9782,8.7919,8.8159,6654900.0],["2007-04-25",8.8265,8.9622,8.7813,8.9436,6984300.0],["2007-04-26",8.9622,8.9782,8.8265,8.8664,5248200.0],["2007-04-27",8.8345,8.8691,8.6988,8.7414,4759200.0],["2007-04-30",8.8212,9.0101,8.6377,8.6616,7329000.0],["2007-05-01",8.7015,8.893,8.6589,8.8717,7709700.0],["2007-05-02",8.8691,9.0101,8.8372,8.8691,6360600.0],["2007-05-03",8.7786,8.8345,8.6057,8.7042,7950000.0],["2007-05-04",8.752,8.7547,8.5578,8.7201,5344200.0],["2007-05-07",8.6776,8.7281,8.5818,8.6403,3204600.0],["2007-05-08",8.5844,8.619,8.4089,8.5153,5825100.0],["2007-05-09",8.4568,8.5738,8.4275,8.5339,4644000.0],["2007-05-10",8.5312,8.5765,8.3184,8.3876,3407700.0],["2007-05-11",8.3849,8.51,8.3131,8.3849,4276800.0],["2007-05-14",8.3211,8.4887,8.3131,8.4594,3768000.0],["2007-05-15",8.3823,8.4754,8.2466,8.3051,6121200.0],["2007-05-16",8.377,8.4568,8.2998,8.3716,4207200.0],["2007-05-17",8.3237,8.3876,8.2732,8.3796,4213200.0],["2007-05-18",8.4355,8.4514,8.2785,8.3424,4928400.0],["2007-05-21",8.3158,8.5951,8.3025,8.5711,9889200.0],["2007-05-22",8.6004,9.0074,8.5818,8.8372,12202800.0],["2007-05-23",8.8691,9.0447,8.784,8.8292,6662700.0],["2007-05-24",8.8106,9.3,8.8106,9.0393,18581400.0],["2007-05-25",8.5924,8.8185,8.4408,8.7361,43155000.0],["2007-05-29",8.7653,8.8026,8.4967,8.5632,13234500.0],["2007-05-30",8.5392,9.0234,8.5126,9.0127,14420100.0],["2007-05-31",8.9968,9.0819,8.8505,8.8531,10050000.0],["2007-06-01",8.752,8.9063,8.6323,8.8345,7292100.0],["2007-06-04",8.8319,9.05,8.7786,9.0393,13542300.0],["2007-06-05",8.9941,9.0686,8.8478,8.9782,6034200.0],["2007-06-06",8.9383,8.9782,8.7387,8.7786,4893600.0],["2007-06-07",8.7707,8.7707,8.5871,8.6749,5417100.0],["2007-06-08",8.651,8.752,8.5738,8.7015,3470700.0],["2007-06-11",8.6589,8.6589,8.5419,8.635,4637100.0],["2007-06-12",8.5605,8.7707,8.4967,8.5898,8412000.0],["2007-06-13",8.619,8.619,8.4169,8.502,7659600.0],["2007-06-14",8.4435,8.5339,8.3424,8.486,7283400.0],["2007-06-15",8.4834,8.6111,8.3876,8.4089,5989200.0],["2007-06-18",8.4568,8.51,8.22,8.2466,8568900.0],["2007-06-19",8.2599,8.2865,8.1269,8.1695,7529700.0],["2007-06-20",8.1774,8.2732,8.0817,8.1296,9936000.0],["2007-06-21",8.0684,8.0976,7.8609,8.0471,13341000.0],["2007-06-22",8.0497,8.1668,7.9194,7.9513,10839600.0],["2007-06-25",7.9274,8.0524,7.8822,7.9513,6222600.0],["2007-06-26",7.9354,7.9566,7.8103,7.8742,6090000.0],["2007-06-27",7.8263,7.8768,7.7279,7.8396,5915400.0],["2007-06-28",7.8662,8.0976,7.8529,7.8981,7248600.0],["2007-06-29",7.9008,8.0391,7.7997,7.9034,6647100.0],["2007-07-02",7.9034,7.9167,7.813,7.8476,3596400.0],["2007-07-03",7.8609,8.0072,7.8476,7.8901,3776700.0],["2007-07-05",7.8768,8.079,7.8662,8.0764,6286500.0],["2007-07-06",8.0657,8.3131,8.0498,8.2838,5932500.0],["2007-07-09",8.3078,8.5126,8.2626,8.4754,10512900.0],["2007-07-10",8.4222,8.5791,8.3211,8.5286,13485000.0],["2007-07-11",8.5525,8.5791,8.3317,8.4967,9722700.0],["2007-07-12",8.4834,8.5392,8.3663,8.502,8009700.0],["2007-07-13",8.5126,8.5233,8.2652,8.3796,8327700.0],["2007-07-16",8.3504,8.9117,8.22,8.5206,13760700.0],["2007-07-17",8.494,8.6909,8.4541,8.6111,6029700.0],["2007-07-18",8.5658,8.6031,8.502,8.5844,9304500.0],["2007-07-19",8.8052,9.0606,8.7254,9.0154,22286700.0],["2007-07-20",8.9675,9.0713,8.9037,8.9915,6546300.0],["2007-07-23",8.9143,9.0127,8.8239,8.9117,7878300.0],["2007-07-24",8.8611,8.8851,8.5791,8.6031,6012600.0],["2007-07-25",8.7095,8.7254,8.4328,8.7095,6276600.0],["2007-07-26",8.4461,8.4514,8.0817,8.2812,9624900.0],["2007-07-27",8.2466,8.377,8.095,8.2945,7004700.0],["2007-07-30",8.2785,8.2971,7.9832,8.22,7684800.0],["2007-07-31",8.4115,8.4754,8.1349,8.1854,5507100.0],["2007-08-01",8.1269,8.3051,7.9912,8.1455,6204600.0],["2007-08-02",8.2466,8.3743,8.1828,8.2838,7014300.0],["2007-08-03",8.2705,8.3131,8.1269,8.1482,5676600.0],["2007-08-06",8.1881,8.2572,7.8476,8.1961,11326500.0],["2007-08-07",8.1641,8.4461,7.9939,8.353,9035400.0],["2007-08-08",8.478,8.7733,8.3264,8.3743,10422000.0],["2007-08-09",8.4195,8.8851,8.3637,8.6616,19079100.0],["2007-08-10",8.651,8.8664,8.4381,8.4674,13968000.0],["2007-08-13",8.6589,8.8106,8.5658,8.7627,9677700.0],["2007-08-14",8.8425,8.9143,8.6004,8.651,11081100.0],["2007-08-15",8.651,8.651,8.1961,8.2386,12204000.0],["2007-08-16",8.1189,8.1535,7.5762,7.8875,20788800.0],["2007-08-17",8.1136,8.4993,7.8556,8.4461,15897000.0],["2007-08-20",8.7919,8.9835,8.3743,8.3849,12635100.0],["2007-08-21",8.4355,8.486,8.1562,8.2546,6967500.0],["2007-08-22",8.2306,8.6403,8.2306,8.3583,6429300.0],["2007-08-23",8.4355,8.4727,8.1083,8.1535,8389500.0],["2007-08-24",8.1562,8.3796,8.1136,8.3557,5840700.0],["2007-08-27",8.3583,8.6669,8.3504,8.5153,8077500.0],["2007-08-28",8.4647,8.6297,8.3238,8.4807,6894600.0],["2007-08-29",8.4727,8.6882,8.4727,8.6084,5931000.0],["2007-08-30",8.5206,8.6483,8.4647,8.5153,3559800.0],["2007-08-31",8.5419,8.7467,8.5419,8.6882,2669100.0],["2007-09-04",8.6988,8.8585,8.6988,8.7733,3395700.0],["2007-09-05",8.6882,9.0048,8.6882,8.8345,5434500.0],["2007-09-06",8.7866,8.8345,8.6935,8.7467,2877600.0],["2007-09-07",8.627,8.7733,8.5632,8.6722,3657300.0],["2007-09-10",8.7334,8.8558,8.6483,8.8052,4205100.0],["2007-09-11",8.8717,9.1165,8.7999,8.925,5211000.0],["2007-09-12",9.0048,9.5049,9.0048,9.1591,9082500.0],["2007-09-13",9.1591,9.4171,9.0686,9.3,5172900.0],["2007-09-14",9.2309,9.316,9.1245,9.2867,4356000.0],["2007-09-17",9.2309,9.2788,8.9782,9.1537,3600600.0],["2007-09-18",9.2575,9.5767,9.1378,9.4517,4967100.0],["2007-09-19",9.5129,9.7097,9.465,9.582,6470100.0],["2007-09-20",10.138,10.3748,9.6299,9.7124,28449000.0],["2007-09-21",9.7895,9.8427,9.4597,9.4703,10973100.0],["2007-09-24",9.4969,9.6858,8.9462,9.5421,8182200.0],["2007-09-25",9.449,9.6512,9.4464,9.6459,4653600.0],["2007-09-26",9.7762,10.021,9.6698,9.9571,9410400.0],["2007-09-27",9.9571,10.0555,9.9119,10.0289,5231700.0],["2007-09-28",10.0422,10.122,9.8853,10.0236,3135300.0],["2007-10-01",10.0662,10.3003,10.0156,10.2577,5243400.0],["2007-10-02",10.2311,10.4147,10.1779,10.3083,5049300.0],["2007-10-03",10.4226,10.6009,10.3748,10.4306,8023500.0],["2007-10-04",10.4067,10.5557,10.2444,10.3934,3460200.0],["2007-10-05",10.4891,10.8563,10.4413,10.7738,6382800.0],["2007-10-08",10.7977,11.1675,10.6966,10.8456,6047700.0],["2007-10-09",10.9228,11.2074,10.9095,11.1835,8366700.0],["2007-10-10",11.1835,11.516,11.0584,11.383,9072900.0],["2007-10-11",11.2393,11.2659,10.7419,11.0744,11442300.0],["2007-10-12",10.8031,11.1116,10.7738,10.9254,5307600.0],["2007-10-15",10.9121,10.9121,10.553,10.7365,5713500.0],["2007-10-16",10.6966,10.811,10.4493,10.694,7174200.0],["2007-10-17",10.8775,10.9999,10.5477,10.7871,6975000.0],["2007-10-18",10.7046,10.7871,10.6035,10.67,6660000.0],["2007-10-19",10.67,10.7658,10.5583,10.6408,6204600.0],["2007-10-22",10.6408,11.2393,10.4572,11.0212,7216200.0],["2007-10-23",11.1648,11.3644,10.9467,11.1941,16845600.0],["2007-10-24",11.2872,11.6703,11.1223,11.3058,14890500.0],["2007-10-25",11.4043,11.8379,11.3218,11.6171,13494900.0],["2007-10-26",11.8246,11.923,11.6756,11.79,11403600.0],["2007-10-29",11.8512,12.4072,11.5985,12.2928,7962900.0],["2007-10-30",12.4284,12.7663,12.2369,12.2582,11115000.0],["2007-10-31",12.4125,12.4896,12.2768,12.4231,7961100.0],["2007-11-01",12.3779,12.5082,12.1119,12.1278,5757000.0],["2007-11-02",12.2529,12.4976,12.1199,12.4524,9345000.0],["2007-11-05",12.2396,12.8727,12.2369,12.7024,7438200.0],["2007-11-06",12.7902,13.3808,12.6998,12.9844,17216700.0],["2007-11-07",13.0483,13.426,12.5029,12.5588,12424200.0],["2007-11-08",12.5162,12.6918,11.7315,12.0773,13655700.0],["2007-11-09",10.7977,11.4388,10.2923,10.9706,32421300.0],["2007-11-12",11.0638,11.0797,10.4546,10.8057,16687200.0],["2007-11-13",10.8483,11.4149,10.8376,11.2712,10421400.0],["2007-11-14",11.4122,11.5878,11.2021,11.3058,11713200.0],["2007-11-15",11.5586,11.5586,10.8589,11.0691,8507100.0],["2007-11-16",11.1329,11.2739,10.8722,11.1569,7002300.0],["2007-11-19",11.1781,11.4282,10.9334,11.1728,9031200.0],["2007-11-20",11.4521,11.5718,11.2154,11.4388,10294200.0],["2007-11-21",11.3803,11.5984,11.2473,11.5319,6910200.0],["2007-11-23",11.6703,11.6889,11.4521,11.6064,5217300.0],["2007-11-26",11.5984,11.6969,11.4681,11.5452,7475400.0],["2007-11-27",11.4947,11.6091,11.2021,11.3298,7447500.0],["2007-11-28",11.4761,11.625,11.4309,11.5452,6474900.0],["2007-11-29",11.4575,11.6197,11.4468,11.5772,5625000.0],["2007-11-30",11.6463,11.7049,11.5107,11.5346,6445500.0],["2007-12-03",11.5665,11.7049,11.4069,11.5745,6118500.0],["2007-12-04",11.5745,11.6783,11.4601,11.5027,5329200.0],["2007-12-05",11.5984,11.6916,11.5426,11.6756,5718300.0],["2007-12-06",11.6889,11.9496,11.6809,11.7554,8098500.0],["2007-12-07",11.8645,12.2635,11.8432,12.1837,8105100.0],["2007-12-10",12.3194,12.7982,12.2289,12.6838,11778900.0],["2007-12-11",12.6891,12.7237,12.1012,12.1704,7093200.0],["2007-12-12",12.3699,12.4896,11.8778,12.072,6939300.0],["2007-12-13",12.072,12.4444,11.9709,12.4205,5119500.0],["2007-12-14",12.3965,12.4949,12.2369,12.4364,4674600.0],["2007-12-17",12.3752,12.6359,12.2981,12.4577,6749400.0],["2007-12-18",12.5668,12.6625,12.0587,12.1278,5556300.0],["2007-12-19",12.197,12.5189,12.1757,12.3699,4686600.0],["2007-12-20",12.4577,12.7157,12.3992,12.7051,3374400.0],["2007-12-21",12.9445,13.0802,12.753,12.9551,6187800.0],["2007-12-24",13.0509,13.1068,12.8275,13.0323,2042400.0],["2007-12-26",13.0961,13.301,13.011,13.301,4263900.0],["2007-12-27",13.2983,13.301,12.9019,12.9312,3147600.0],["2007-12-28",12.9498,13.1626,12.8886,13.0669,3300900.0],["2007-12-31",13.1547,13.2504,13.1041,13.1653,4349400.0],["2008-01-02",13.2478,13.2744,12.7663,12.8301,4680600.0],["2008-01-03",12.8115,12.9099,12.5189,12.5907,4259400.0],["2008-01-04",12.3726,12.4205,11.7953,11.8751,5585400.0],["2008-01-07",11.8698,12.1837,11.3351,12.1225,8975700.0],["2008-01-08",11.9177,12.3087,11.5133,11.5772,5253600.0],["2008-01-09",11.6357,11.9496,11.4096,11.9124,7413000.0],["2008-01-10",11.9097,12.3619,11.7607,12.2422,5394600.0],["2008-01-11",12.1385,12.4178,11.9416,12.2635,4342500.0],["2008-01-14",12.3699,12.3859,12.2076,12.3832,5622000.0],["2008-01-15",12.1837,12.1837,11.6916,11.7527,6131400.0],["2008-01-16",11.633,11.641,10.6035,10.8696,15368100.0],["2008-01-17",10.9946,11.1249,9.9012,10.0449,12067200.0],["2008-01-18",10.1433,10.287,9.7549,9.9624,9332100.0],["2008-01-22",9.3346,10.7658,9.2442,10.6488,13256100.0],["2008-01-23",10.2604,11.0877,10.1087,11.0398,8444400.0],["2008-01-24",11.2127,11.8804,11.109,11.6889,11225400.0],["2008-01-25",11.8592,12.0214,11.3112,11.4335,7257900.0],["2008-01-28",11.4575,11.7527,11.0637,11.7235,5312100.0],["2008-01-29",11.8937,12.1571,11.6916,12.1012,6366000.0],["2008-01-30",11.9948,12.4923,11.7501,11.8778,10188600.0],["2008-01-31",11.1728,12.3699,11.0265,12.3087,10575600.0],["2008-02-01",12.2422,12.3939,12.0587,12.1917,6631500.0],["2008-02-04",12.2422,12.2901,12.0374,12.1491,5763900.0],["2008-02-05",11.9709,12.1278,11.0904,11.1808,9648900.0],["2008-02-06",11.1462,11.4043,10.6275,10.6833,9123600.0],["2008-02-07",10.6754,10.9361,10.5743,10.6621,9525900.0],["2008-02-08",10.5796,10.9573,10.5796,10.8456,4302900.0],["2008-02-11",10.8217,11.0904,10.569,10.9361,4079700.0],["2008-02-12",11.0292,11.2553,10.8988,11.1063,4799700.0],["2008-02-13",11.0398,11.2393,10.8376,11.2287,7147200.0],["2008-02-14",11.3936,11.4255,11.2154,11.2367,7762200.0],["2008-02-15",11.1702,11.2819,10.7525,11.0318,4986300.0],["2008-02-19",11.3218,11.3404,10.9334,11.0318,6822300.0],["2008-02-20",10.6115,10.6993,10.279,10.4014,18887700.0],["2008-02-21",10.5982,10.827,10.3269,10.6301,22920600.0],["2008-02-22",10.5929,10.7738,10.4333,10.7472,5763900.0],["2008-02-25",10.7499,10.8802,10.4652,10.7977,7590600.0],["2008-02-26",10.7951,11.093,10.6115,10.9334,8149800.0],["2008-02-27",10.9786,11.226,10.8696,11.0611,5804700.0],["2008-02-28",11.117,11.4521,10.9999,11.4043,12149700.0],["2008-02-29",11.3431,11.4388,10.8403,11.0425,16901400.0],["2008-03-03",11.0664,11.1702,10.545,10.7126,7572300.0],["2008-03-04",10.7924,10.8243,10.2577,10.529,8884500.0],["2008-03-05",10.6035,10.8962,10.545,10.7365,6397200.0],["2008-03-06",10.7951,10.8509,10.1087,10.3189,9981000.0],["2008-03-07",10.1806,10.5796,9.8826,10.0529,12291600.0],["2008-03-10",9.9624,10.0103,9.5262,9.5395,14741400.0],["2008-03-11",9.6991,10.3987,9.6911,10.3987,9345600.0],["2008-03-12",10.4067,10.6355,10.2737,10.3029,6196200.0],["2008-03-13",10.3216,10.96,10.0289,10.7658,8279100.0],["2008-03-14",10.686,10.8403,10.1992,10.2763,10171500.0],["2008-03-17",9.7204,10.3774,9.3479,9.5927,11617200.0],["2008-03-18",9.9092,10.5503,9.9092,10.5051,9089700.0],["2008-03-19",10.5397,10.6248,10.0183,10.0821,7891200.0],["2008-03-20",10.0369,10.5583,9.9677,10.5557,6708000.0],["2008-03-24",10.5716,11.2393,10.5424,11.0026,7367700.0],["2008-03-25",11.0026,11.3298,10.9095,11.093,5527500.0],["2008-03-26",10.9547,11.1888,10.8563,11.085,4938900.0],["2008-03-27",11.1994,11.2101,10.4679,10.4812,5900100.0],["2008-03-28",10.6089,10.6541,10.2657,10.3189,3741900.0],["2008-03-31",10.287,10.4679,10.13,10.2843,6382500.0],["2008-04-01",10.3854,10.9387,10.3854,10.9281,6389700.0],["2008-04-02",10.819,11.2207,10.7631,11.0904,4303200.0],["2008-04-03",11.0371,11.25,10.811,10.9999,5657100.0],["2008-04-04",11.1462,11.1994,10.7392,10.8696,6148800.0],["2008-04-07",10.9573,11.0398,10.6647,10.7791,4296900.0],["2008-04-08",10.8004,10.9573,10.6488,10.7179,3897300.0],["2008-04-09",10.6567,10.7738,10.3881,10.4625,6629400.0],["2008-04-10",10.42,10.6514,10.3216,10.3402,5680200.0],["2008-04-11",10.1699,10.2896,9.856,10.1486,11941500.0],["2008-04-14",10.0742,10.1885,9.8773,10.1752,6755700.0],["2008-04-15",10.3083,10.3588,10.0768,10.2737,6772500.0],["2008-04-16",10.3694,10.5769,10.2923,10.5158,6837300.0],["2008-04-17",10.4865,11.0292,10.4546,10.96,9380400.0],["2008-04-18",11.1728,11.242,10.7871,10.8031,6325800.0],["2008-04-21",10.6514,10.7605,10.5078,10.5557,6354900.0],["2008-04-22",10.5025,10.5503,10.1779,10.2737,6671700.0],["2008-04-23",10.3295,10.3349,9.8959,9.9412,10744800.0],["2008-04-24",10.0662,10.1752,9.872,10.0263,7999800.0],["2008-04-25",10.1619,10.1859,9.6485,9.8028,10521600.0],["2008-04-28",9.8427,10.2497,9.8081,10.1806,8007900.0],["2008-04-29",10.1008,10.1939,9.9039,10.1087,7003200.0],["2008-04-30",10.1646,10.1646,9.6299,9.6964,8824500.0],["2008-05-01",9.6964,9.9704,9.5102,9.9678,8760600.0],["2008-05-02",10.0742,10.1992,9.9119,10.1646,6229500.0],["2008-05-05",10.1141,10.1885,10.0609,10.1114,7948500.0],["2008-05-06",10.1061,10.4466,10.1061,10.4466,8331600.0],["2008-05-07",10.4891,10.6408,10.3907,10.5397,16245000.0],["2008-05-08",10.5424,10.5557,10.295,10.4147,19456800.0],["2008-05-09",10.2311,10.3721,10.1912,10.1912,12537900.0],["2008-05-12",10.1699,10.2178,9.9518,10.1832,7642500.0],["2008-05-13",10.2018,10.2364,9.8746,10.0316,6771900.0],["2008-05-14",10.1194,10.263,9.9784,10.0156,7196400.0],["2008-05-15",10.013,10.1486,10.013,10.1061,6390300.0],["2008-05-16",10.0662,10.138,9.9571,9.9757,4508100.0],["2008-05-19",9.9757,10.0555,9.59,9.6485,12129900.0],["2008-05-20",9.6299,9.6459,9.2734,9.3532,11622300.0],["2008-05-21",9.3346,9.4064,8.7387,8.7786,16062600.0],["2008-05-22",8.7946,8.8744,8.5977,8.76,13179300.0],["2008-05-23",8.9915,9.2229,8.8478,8.9436,14796000.0],["2008-05-27",8.9915,9.0447,8.7893,8.8638,10250400.0],["2008-05-28",8.917,9.0979,8.8691,9.042,8244000.0],["2008-05-29",8.9915,9.2256,8.9835,9.1564,6917400.0],["2008-05-30",9.5208,9.6166,9.2921,9.3187,11340000.0],["2008-06-02",9.3107,9.3825,8.9037,8.9649,11236800.0],["2008-06-03",9.0048,9.0447,8.7999,8.8558,12597600.0],["2008-06-04",8.7786,8.9595,8.5046,8.5844,10527300.0],["2008-06-05",8.6669,8.8478,8.5605,8.8185,12360000.0],["2008-06-06",8.8052,8.8531,8.6164,8.635,11079600.0],["2008-06-09",8.6456,8.8079,8.4408,8.5472,7557300.0],["2008-06-10",8.4568,8.6217,8.4089,8.5445,9959100.0],["2008-06-11",8.6323,8.7015,8.3903,8.3982,11463600.0],["2008-06-12",8.5046,8.5632,8.236,8.3716,10739700.0],["2008-06-13",8.1136,8.5924,8.1136,8.5924,7318500.0],["2008-06-16",8.643,8.8372,8.5153,8.7653,6922800.0],["2008-06-17",8.7813,8.8664,8.486,8.5126,6128700.0],["2008-06-18",8.4408,8.4967,8.212,8.3025,6405300.0],["2008-06-19",8.3264,8.353,8.1003,8.353,5185200.0],["2008-06-20",8.3504,8.3504,7.9939,8.0631,7385400.0],["2008-06-23",8.1482,8.1482,7.7571,7.797,7243500.0],["2008-06-24",7.688,7.9247,7.5949,7.7252,9844800.0],["2008-06-25",7.9886,8.2572,7.8795,8.1003,8484900.0],["2008-06-26",7.9965,8.0338,7.5842,7.6002,9953100.0],["2008-06-27",7.5683,7.7837,7.3953,7.523,12575400.0],["2008-06-30",7.5789,7.5789,7.0415,7.0628,13944300.0],["2008-07-01",6.9458,7.0681,6.6638,6.9351,18457800.0],["2008-07-02",6.866,7.0415,6.7409,6.7729,9292200.0],["2008-07-03",7.132,7.132,6.6026,6.6345,5358000.0],["2008-07-07",6.7037,6.8686,6.3632,6.4909,11019600.0],["2008-07-08",6.459,6.7409,6.2754,6.7409,17068500.0],["2008-07-09",6.7675,6.8713,6.4004,6.4191,12419100.0],["2008-07-10",6.3845,6.4829,6.0546,6.3047,12343800.0],["2008-07-11",6.302,6.7941,6.2249,6.4723,12318900.0],["2008-07-14",7.2198,7.2357,6.4217,6.4297,16874100.0],["2008-07-15",6.3126,6.7542,6.0945,6.4669,18183300.0],["2008-07-16",6.6053,7.2783,6.4616,7.2464,15284700.0],["2008-07-17",7.2916,7.7119,7.1054,7.3475,15474600.0],["2008-07-18",7.2464,7.406,7.0282,7.3129,9488700.0],["2008-07-21",7.3368,7.3847,6.9165,6.9538,10306800.0],["2008-07-22",6.8926,7.7917,6.8686,7.7811,14649000.0],["2008-07-23",7.7146,8.1455,7.6082,8.087,13035300.0],["2008-07-24",7.9939,8.095,7.3714,7.3874,10535700.0],["2008-07-25",7.555,7.7944,7.39,7.672,9237000.0],["2008-07-28",7.5709,7.7146,7.0788,7.124,9379200.0],["2008-07-29",7.1001,7.539,7.0602,7.5363,10012200.0],["2008-07-30",7.5204,7.6507,7.1932,7.4805,9144900.0],["2008-07-31",7.3634,7.5257,7.3022,7.3874,5885700.0],["2008-08-01",7.3953,7.4406,6.983,7.2357,8339100.0],["2008-08-04",7.1479,7.2224,6.8314,6.85,9864900.0],["2008-08-05",6.9351,7.1054,6.9165,7.0282,13173900.0],["2008-08-06",7.4539,8.3796,7.3874,8.2173,25833000.0],["2008-08-07",8.1907,8.619,7.9832,8.353,19071000.0],["2008-08-08",8.3557,9.0048,8.2466,8.9728,14919600.0],["2008-08-11",8.9143,9.1112,8.7228,8.9063,12339900.0],["2008-08-12",8.8584,9.0181,8.3903,8.5366,14388600.0],["2008-08-13",8.5046,8.7015,8.3344,8.5445,7964100.0],["2008-08-14",8.5578,9.058,8.5578,9.0553,8337300.0],["2008-08-15",9.0606,9.2548,8.9223,9.1458,8171100.0],["2008-08-18",9.0792,9.1351,8.4807,8.5153,7899900.0],["2008-08-19",8.4727,8.5046,8.2519,8.3636,10270800.0],["2008-08-20",8.4674,8.5632,8.2253,8.5579,8869800.0],["2008-08-21",8.4328,8.4993,8.2014,8.2413,9680100.0],["2008-08-22",8.3317,8.4887,8.2998,8.4807,7250100.0],["2008-08-25",8.2759,8.4594,8.228,8.2413,6025200.0],["2008-08-26",8.236,8.4089,8.1402,8.3051,8244600.0],["2008-08-27",8.369,8.3929,8.1641,8.377,8034900.0],["2008-08-28",8.4328,8.8372,8.4089,8.8239,8855400.0],["2008-08-29",8.7893,8.8186,8.5712,8.6962,6732900.0],["2008-09-02",8.8026,9.0447,8.7254,8.8345,8759100.0],["2008-09-03",8.8026,9.0048,8.6909,8.8744,8492100.0],["2008-09-04",8.7547,8.9622,8.4062,8.4222,9509100.0],["2008-09-05",8.3956,8.5977,8.1136,8.5711,8735400.0],["2008-09-08",8.8185,8.9356,8.3956,8.885,10712100.0],["2008-09-09",8.8052,8.8531,8.2253,8.2466,11910300.0],["2008-09-10",8.2971,8.377,7.9859,8.1961,10209000.0],["2008-09-11",7.9806,8.3264,7.7438,8.3238,9749400.0],["2008-09-12",8.2466,8.4461,8.1429,8.3131,7733400.0],["2008-09-15",7.8449,8.3158,7.6321,7.6481,10219800.0],["2008-09-16",7.4485,7.7039,7.2091,7.5789,17274300.0],["2008-09-17",7.5363,8.0178,7.4512,7.6507,24941100.0],["2008-09-18",7.7412,9.05,7.5789,8.7866,31810500.0],["2008-09-19",9.3107,10.3242,8.8106,10.3216,15412500.0],["2008-09-22",9.457,9.5661,8.9516,8.9835,8274900.0],["2008-09-23",9.1218,9.4011,8.7387,8.7786,7356900.0],["2008-09-24",9.2681,9.2681,8.3238,8.3424,7167000.0],["2008-09-25",8.4461,8.7254,8.3796,8.5658,7526700.0],["2008-09-26",8.5073,8.8265,8.2679,8.6722,7170600.0],["2008-09-29",8.4887,8.7786,7.7146,7.7146,8346000.0],["2008-09-30",7.8848,8.4408,7.7279,8.1322,8121000.0],["2008-10-01",8.6589,8.6589,7.9407,8.6589,6649500.0],["2008-10-02",8.7387,8.7387,8.3291,8.3823,5128200.0],["2008-10-03",8.5366,9.0314,8.2253,8.3583,6138900.0],["2008-10-06",8.1109,8.2679,7.257,7.8396,10837800.0],["2008-10-07",7.9699,8.2173,7.2091,7.3368,9660600.0],["2008-10-08",7.1134,7.7146,6.8713,7.1825,9407100.0],["2008-10-09",7.4379,7.5017,6.443,6.584,14260500.0],["2008-10-10",6.2408,7.3049,6.0546,6.8819,14477100.0],["2008-10-13",7.3475,7.9965,7.3262,7.9886,10659600.0],["2008-10-14",8.2413,8.3557,7.6986,8.0657,10841100.0],["2008-10-15",7.6614,7.9726,7.0841,7.116,6849000.0],["2008-10-16",7.116,7.4725,6.6851,7.4725,10992900.0],["2008-10-17",7.8157,8.7627,7.813,8.2439,20338800.0],["2008-10-20",8.486,8.8983,8.3929,8.8957,13973100.0],["2008-10-21",8.776,9.2788,8.5818,8.8026,88611600.0],["2008-10-22",8.5605,8.7068,7.8875,8.1695,20228400.0],["2008-10-23",7.9753,8.3796,7.5576,8.0098,18161100.0],["2008-10-24",7.273,8.0471,7.1479,7.5789,12633300.0],["2008-10-27",7.3182,7.7119,7.0628,7.0708,12607200.0],["2008-10-28",7.3102,7.8263,6.7702,7.7997,12184500.0],["2008-10-29",7.797,8.4408,7.6587,8.1296,14317800.0],["2008-10-30",8.4701,8.5658,8.1242,8.3291,6394800.0],["2008-10-31",8.2439,8.7148,8.079,8.635,6745500.0],["2008-11-03",8.6403,8.6829,8.2067,8.345,5799900.0],["2008-11-04",8.5605,8.9037,8.4834,8.8558,9307200.0],["2008-11-05",8.7361,9.0287,8.6004,8.6217,11002200.0],["2008-11-06",8.4967,8.5126,7.5283,7.5975,9868200.0],["2008-11-07",7.5443,7.7678,7.007,7.273,9450000.0],["2008-11-10",7.4166,7.4884,6.8128,6.9591,7855800.0],["2008-11-11",6.9697,7.249,6.5733,6.999,8916600.0],["2008-11-12",6.8606,6.999,6.2275,6.2648,12115800.0],["2008-11-13",6.3259,6.4457,5.3124,6.4457,24218100.0],["2008-11-14",6.3047,6.5281,5.8019,5.8258,14658600.0],["2008-11-17",5.637,5.8338,5.4587,5.4614,11212800.0],["2008-11-18",5.4055,5.6529,5.057,5.2273,16293600.0],["2008-11-19",5.1129,5.1342,4.5303,4.533,19061700.0],["2008-11-20",4.4984,4.7884,4.1632,4.1925,23476200.0],["2008-11-21",4.3228,4.501,3.9797,4.4798,21569700.0],["2008-11-24",4.5037,5.081,4.4079,5.0198,18565200.0],["2008-11-25",4.9506,5.2432,4.8442,5.0863,19691100.0],["2008-11-26",4.9879,5.7886,4.8761,5.7354,12246600.0],["2008-11-28",5.7141,5.746,5.5226,5.7194,4203600.0],["2008-12-01",5.5412,5.5864,4.9799,5.0012,10958400.0],["2008-12-02",4.8229,5.3443,4.8229,5.3257,11007300.0],["2008-12-03",5.1741,5.5731,5.0544,5.4401,13091700.0],["2008-12-04",5.3364,6.169,5.2406,5.7833,16517700.0],["2008-12-05",5.6449,6.2116,5.4534,6.2116,9772800.0],["2008-12-08",6.4377,6.9165,6.3898,6.7755,10454100.0],["2008-12-09",6.733,7.3581,6.5574,6.7596,13533000.0],["2008-12-10",6.8473,7.0282,6.5361,6.7569,7563600.0],["2008-12-11",6.6664,6.9777,6.3153,6.3313,8220000.0],["2008-12-12",6.1983,6.6132,5.9189,6.5627,7419000.0],["2008-12-15",6.6186,6.6186,6.0519,6.1983,6047100.0],["2008-12-16",6.31,6.983,6.2621,6.983,9759600.0],["2008-12-17",6.8473,6.975,6.6345,6.6691,9251700.0],["2008-12-18",6.7037,6.866,6.568,6.6531,8944800.0],["2008-12-19",6.717,6.9005,6.443,6.5281,6849600.0],["2008-12-22",6.5255,6.592,6.1637,6.2754,4432200.0],["2008-12-23",6.3658,6.3898,6.1051,6.1264,5055300.0],["2008-12-24",6.0759,6.2222,5.9642,6.1717,1584900.0],["2008-12-26",6.1291,6.2834,6.0307,6.1929,2013300.0],["2008-12-29",6.1344,6.1344,5.8444,5.9695,4637700.0],["2008-12-30",5.9854,6.294,5.9189,6.2887,4786800.0],["2008-12-31",6.2754,6.6186,6.2355,6.5733,5642100.0],["2009-01-02",6.5122,6.9963,6.3446,6.9511,5773800.0],["2009-01-05",6.8473,7.2863,6.6984,7.1134,9849600.0],["2009-01-06",7.1985,7.2836,6.7489,6.8686,11730000.0],["2009-01-07",6.7596,6.7888,6.4111,6.4457,6947100.0],["2009-01-08",6.3951,6.4403,5.9136,5.9695,20675700.0],["2009-01-09",6.0493,6.0652,5.6902,5.8524,13699800.0],["2009-01-12",5.8178,5.879,5.5359,5.5997,7585200.0],["2009-01-13",5.5678,5.9269,5.4321,5.8897,11519700.0],["2009-01-14",5.738,5.738,5.4348,5.5199,9339900.0],["2009-01-15",5.5199,5.6582,5.1767,5.4162,15549300.0],["2009-01-16",5.5758,5.7221,5.3337,5.6316,12272400.0],["2009-01-20",5.7008,5.7008,4.9932,4.9985,12695100.0],["2009-01-21",5.1023,5.629,4.9639,5.629,13972200.0],["2009-01-22",5.472,5.7434,5.2725,5.464,9319200.0],["2009-01-23",5.2752,5.8844,5.1342,5.8471,14627400.0],["2009-01-26",5.8205,6.0599,5.5412,5.6902,9426300.0],["2009-01-27",5.7912,5.8524,5.5997,5.8045,6301800.0],["2009-01-28",6.036,6.3073,5.9588,6.2834,8882400.0],["2009-01-29",6.153,6.1956,5.8657,5.8817,7979100.0],["2009-01-30",5.9588,6.1344,5.7141,5.8045,7960500.0],["2009-02-02",5.5066,5.5279,5.2911,5.4454,10829700.0],["2009-02-03",5.5199,5.8072,5.3869,5.7008,13557600.0],["2009-02-04",5.7114,5.9801,5.6077,5.8737,10036200.0],["2009-02-05",5.8471,6.3392,5.738,6.2195,12645000.0],["2009-02-06",6.2807,6.6691,6.2408,6.6239,11236500.0],["2009-02-09",6.5148,6.5228,6.1211,6.2089,10482000.0],["2009-02-10",6.1477,6.2648,5.8205,5.8977,16085400.0],["2009-02-11",5.8524,5.9642,5.6689,5.8232,7634100.0],["2009-02-12",5.6449,5.9163,5.5917,5.8657,10160700.0],["2009-02-13",5.7168,5.911,5.6316,5.6902,11134200.0],["2009-02-17",5.3949,5.4694,5.2486,5.3257,10739400.0],["2009-02-18",5.3736,5.5784,5.214,5.4827,12698700.0],["2009-02-19",5.6157,5.6715,5.3896,5.4002,10841700.0],["2009-02-20",5.2592,5.6237,5.1874,5.5066,16129800.0],["2009-02-23",5.4534,5.6343,5.2486,5.2592,11410500.0],["2009-02-24",5.2166,5.6183,5.1262,5.6183,13335600.0],["2009-02-25",5.5837,5.7593,5.3417,5.5758,11792700.0],["2009-02-26",5.9881,6.185,5.5917,5.8152,20789700.0],["2009-02-27",5.6636,5.8045,5.5545,5.5598,10869000.0],["2009-03-02",5.3949,5.6396,5.2379,5.2831,11580900.0],["2009-03-03",5.3842,5.4534,4.9187,4.9666,19991700.0],["2009-03-04",5.0464,5.4534,5.0118,5.3071,9255000.0],["2009-03-05",5.1608,5.2486,4.9134,4.9985,11025600.0],["2009-03-06",5.0437,5.1608,4.9027,5.1315,15861600.0],["2009-03-09",5.1954,5.3709,5.0411,5.2592,10820700.0],["2009-03-10",5.4614,5.9961,5.3497,5.9961,16434600.0],["2009-03-11",5.8391,6.3499,5.7247,6.2701,14125200.0],["2009-03-12",6.0626,6.3738,5.8391,6.3658,15074700.0],["2009-03-13",6.3313,6.3313,5.879,5.9243,13479300.0],["2009-03-16",6.0333,6.0652,5.5651,5.605,12596100.0],["2009-03-17",5.6024,5.9854,5.5226,5.9801,12832800.0],["2009-03-18",5.8524,6.0679,5.7407,5.9934,19486200.0],["2009-03-19",6.0041,6.0706,5.6104,5.6157,13260300.0],["2009-03-20",5.8471,5.8471,5.5891,5.613,9799500.0],["2009-03-23",5.7833,6.3845,5.7221,6.3366,13704000.0],["2009-03-24",6.1929,6.2568,5.5997,5.613,16817100.0],["2009-03-25",5.7114,5.7806,5.2938,5.5784,15706200.0],["2009-03-26",5.6662,5.6662,5.4055,5.5226,16563000.0],["2009-03-27",5.4082,5.4986,5.2645,5.2672,10714200.0],["2009-03-30",5.1501,5.2353,4.8815,4.8815,11596800.0],["2009-03-31",5.0012,5.2778,4.9214,5.2087,11732400.0],["2009-04-01",4.9081,5.1289,4.9081,5.0411,12527100.0],["2009-04-02",5.1794,5.3869,5.1794,5.3097,10572000.0],["2009-04-03",5.4002,5.6902,5.1555,5.6689,13258200.0],["2009-04-06",5.48,5.5784,5.3869,5.5226,10131900.0],["2009-04-07",5.4055,5.4773,5.2672,5.2672,9597600.0],["2009-04-08",5.2539,5.4268,5.2539,5.4268,9300300.0],["2009-04-09",5.5332,5.8498,5.4428,5.8498,11307000.0],["2009-04-13",5.6715,6.0147,5.6556,5.9934,12271500.0],["2009-04-14",5.6769,5.762,5.4055,5.4108,12477900.0],["2009-04-15",5.3097,5.3763,5.0437,5.2193,19926600.0],["2009-04-16",5.3204,5.3523,5.0304,5.2645,18156000.0],["2009-04-17",5.0703,5.3337,5.0703,5.2672,10491000.0],["2009-04-20",5.1821,5.214,4.8096,4.8096,10915200.0],["2009-04-21",4.7884,4.9347,4.6846,4.9187,16776900.0],["2009-04-22",4.8336,5.0384,4.7937,4.8788,13912200.0],["2009-04-23",4.9613,5.0969,4.8655,5.0384,11175900.0],["2009-04-24",4.9879,5.1634,4.8974,5.081,12786600.0],["2009-04-27",4.9613,5.089,4.932,4.9799,6655500.0],["2009-04-28",4.9001,4.9772,4.8203,4.8309,9541500.0],["2009-04-29",4.924,4.9958,4.8469,4.9905,8620200.0],["2009-04-30",5.0544,5.2672,5.0544,5.1156,13622700.0],["2009-05-01",5.065,5.2672,5.057,5.1501,8968800.0],["2009-05-04",5.1874,5.4587,5.1528,5.4162,10527900.0],["2009-05-05",5.355,5.5039,5.2885,5.347,9219300.0],["2009-05-06",5.3736,5.7992,5.3736,5.7487,17029200.0],["2009-05-07",5.7567,5.7567,5.0996,5.331,23798400.0],["2009-05-08",5.3417,5.4401,5.2113,5.4215,19249500.0],["2009-05-11",5.2885,5.3603,5.1262,5.1342,12196200.0],["2009-05-12",5.1714,5.1874,4.8655,4.9426,16686000.0],["2009-05-13",4.8628,4.8682,4.6819,4.6899,17185800.0],["2009-05-14",4.6952,4.8469,4.658,4.7751,12768600.0],["2009-05-15",4.8389,4.8868,4.7245,4.7564,13763100.0],["2009-05-18",4.8017,5.0012,4.8017,4.9985,20056800.0],["2009-05-19",5.0544,5.065,4.7245,4.7644,16763700.0],["2009-05-20",4.8894,4.9426,4.7351,4.7484,15900000.0],["2009-05-21",4.6899,5.0224,4.6873,4.9958,16173300.0],["2009-05-22",5.0331,5.2379,4.9746,5.1581,11219100.0],["2009-05-26",5.0703,5.5545,5.0491,5.5412,15388200.0],["2009-05-27",5.4614,5.5385,5.2991,5.3231,15515700.0],["2009-05-28",5.347,5.5492,5.3018,5.5226,9324600.0],["2009-05-29",5.4614,5.6157,5.3975,5.6157,7212600.0],["2009-06-01",5.6928,5.8338,5.488,5.5332,15973500.0],["2009-06-02",5.5412,5.7886,5.4986,5.7008,8325900.0],["2009-06-03",5.6157,5.8125,5.5492,5.637,7671600.0],["2009-06-04",5.6769,5.9455,5.6715,5.9136,12513300.0],["2009-06-05",5.9854,6.0998,5.8258,5.8524,10054200.0],["2009-06-08",5.8897,5.8923,5.6237,5.6981,9954300.0],["2009-06-09",5.6689,5.895,5.6689,5.8657,7256100.0],["2009-06-10",5.9402,5.9695,5.7114,5.8045,7253100.0],["2009-06-11",5.8152,5.9003,5.7779,5.8524,4541100.0],["2009-06-12",5.7593,5.7912,5.6715,5.7859,4231200.0],["2009-06-15",5.7274,5.762,5.5917,5.621,7870200.0],["2009-06-16",5.6902,5.7035,5.5625,5.6104,4882800.0],["2009-06-17",5.6104,5.6423,5.3763,5.4374,7718400.0],["2009-06-18",5.4374,5.5837,5.4082,5.5438,6008700.0],["2009-06-19",5.605,5.6848,5.5332,5.6316,7779600.0],["2009-06-22",5.5837,5.605,5.2619,5.2831,7867800.0],["2009-06-23",5.2778,5.4667,5.2778,5.3736,6544200.0],["2009-06-24",5.4108,5.5838,5.3656,5.5226,4777200.0],["2009-06-25",5.4827,5.6263,5.464,5.6157,5571000.0],["2009-06-26",5.5784,5.6715,5.5385,5.6263,6467100.0],["2009-06-29",5.6396,5.7513,5.6183,5.7061,4138200.0],["2009-06-30",5.7593,5.7726,5.5997,5.6689,5719500.0],["2009-07-01",5.5864,5.6263,5.472,5.5039,8730300.0],["2009-07-02",5.4773,5.5332,5.4108,5.4428,7097700.0],["2009-07-06",5.363,5.3842,5.2166,5.2991,12265200.0],["2009-07-07",5.2725,5.323,5.0198,5.0357,14261100.0],["2009-07-08",5.0544,5.1555,4.9852,5.0544,18629400.0],["2009-07-09",5.1209,5.1874,5.057,5.081,6481500.0],["2009-07-10",5.057,5.0996,4.9772,5.0331,6246300.0],["2009-07-13",5.089,5.2991,5.0038,5.2805,9775800.0],["2009-07-14",5.2938,5.3204,5.1714,5.1927,4501800.0],["2009-07-15",5.2512,5.4561,5.2353,5.4215,9687000.0],["2009-07-16",5.3603,5.4162,5.2725,5.347,6741300.0],["2009-07-17",5.331,5.3816,5.2486,5.3364,5001600.0],["2009-07-20",5.3869,5.4428,5.3044,5.3443,5689800.0],["2009-07-21",5.2725,5.3683,5.1262,5.1847,5916900.0],["2009-07-22",5.1235,5.2565,5.1102,5.1874,4497300.0],["2009-07-23",5.2166,5.4986,5.1368,5.4534,8004000.0],["2009-07-24",5.3736,5.4454,5.3071,5.4108,4151400.0],["2009-07-27",5.4348,5.5252,5.3284,5.4055,5375400.0],["2009-07-28",5.3523,5.4188,5.3204,5.3869,4603200.0],["2009-07-29",5.3364,5.4933,5.3364,5.472,5187300.0],["2009-07-30",5.5385,5.7114,5.4827,5.6343,7018200.0],["2009-07-31",5.5971,5.6875,5.5651,5.621,6162300.0],["2009-08-03",5.8045,5.8365,5.629,5.7088,5800800.0],["2009-08-04",5.6795,5.746,5.5279,5.6902,10925100.0],["2009-08-05",5.7646,5.7806,5.597,5.762,8634000.0],["2009-08-06",5.8099,5.911,5.6582,5.8524,10231800.0],["2009-08-07",5.8657,6.1823,5.8657,6.0839,8676600.0],["2009-08-10",6.0732,6.0839,5.9269,5.9509,4146300.0],["2009-08-11",5.9376,5.9987,5.8232,5.8258,4658700.0],["2009-08-12",5.8258,5.9775,5.8258,5.8684,5018100.0],["2009-08-13",5.9056,5.9189,5.7274,5.754,8351100.0],["2009-08-14",5.754,5.8285,5.6104,5.6529,4649700.0],["2009-08-17",5.5359,5.5492,5.3656,5.3736,5878500.0],["2009-08-18",5.4241,5.4853,5.3789,5.4561,6467700.0],["2009-08-19",5.4108,5.4428,5.3656,5.4135,4401000.0],["2009-08-20",5.4215,5.4853,5.3709,5.4534,6928800.0],["2009-08-21",5.5359,5.5651,5.4534,5.5438,7290000.0],["2009-08-24",5.5891,5.6609,5.4827,5.4986,6624600.0],["2009-08-25",5.5758,5.6449,5.5146,5.621,6537300.0],["2009-08-26",5.621,5.6263,5.5226,5.613,6439800.0],["2009-08-27",5.6077,5.6396,5.5625,5.6104,6085500.0],["2009-08-28",5.637,5.6928,5.5704,5.6769,5658000.0],["2009-08-31",5.605,5.8577,5.5997,5.8391,10866600.0],["2009-09-01",5.8258,5.879,5.6024,5.6104,9628200.0],["2009-09-02",5.5731,5.6715,5.5598,5.5997,9264600.0],["2009-09-03",5.6423,5.6928,5.5518,5.6104,5539200.0],["2009-09-04",5.605,5.6077,5.5146,5.5385,6400500.0],["2009-09-08",5.5864,5.6157,5.4986,5.5465,7142700.0],["2009-09-09",5.5332,5.5811,5.5039,5.5412,9323700.0],["2009-09-10",5.5172,5.5997,5.4667,5.5864,4929600.0],["2009-09-11",5.5864,5.605,5.5252,5.5518,4568700.0],["2009-09-14",5.5492,5.5545,5.472,5.5412,5592000.0],["2009-09-15",5.605,5.7274,5.5332,5.7168,14361300.0],["2009-09-16",5.6715,5.9402,5.6715,5.9189,12158400.0],["2009-09-17",5.8285,6.1158,5.8285,6.0041,9682200.0],["2009-09-18",6.0519,6.1131,5.9801,6.0174,7483500.0],["2009-09-21",5.9987,6.0094,5.8418,5.8604,5870700.0],["2009-09-22",5.9535,5.9961,5.8711,5.9668,6697800.0],["2009-09-23",5.8551,5.9721,5.8178,5.8365,8618400.0],["2009-09-24",5.8657,5.9163,5.7168,5.762,6587100.0],["2009-09-25",5.7008,5.7513,5.6157,5.6636,5391000.0],["2009-09-28",5.7008,5.8205,5.6636,5.8152,8009100.0],["2009-09-29",5.8152,5.8631,5.6689,5.6769,8357100.0],["2009-09-30",5.6822,5.7327,5.4933,5.5997,8408100.0],["2009-10-01",5.5492,5.5917,5.3656,5.3683,8816400.0],["2009-10-02",5.3603,5.4108,5.2193,5.2539,8418300.0],["2009-10-05",5.3204,5.4454,5.2805,5.4348,8218500.0],["2009-10-06",5.488,5.5332,5.355,5.4055,6671100.0],["2009-10-07",5.3683,5.4188,5.3204,5.3763,5830500.0],["2009-10-08",5.3789,5.4667,5.363,5.4108,4837200.0],["2009-10-09",5.4295,5.4561,5.3603,5.4268,5302800.0],["2009-10-12",5.4428,5.472,5.3842,5.4401,3365400.0],["2009-10-13",5.4162,5.4534,5.3709,5.3869,10204500.0],["2009-10-14",5.4374,5.5704,5.4082,5.5305,9874200.0],["2009-10-15",5.4561,5.4853,5.355,5.4295,11136600.0],["2009-10-16",5.355,5.3789,5.2379,5.2432,12380400.0],["2009-10-19",5.2432,5.355,5.2113,5.2858,8833200.0],["2009-10-20",5.2938,5.5199,5.2752,5.4747,15568800.0],["2009-10-21",5.4295,5.5571,5.3204,5.3204,11336100.0],["2009-10-22",5.3124,5.3709,5.2778,5.3177,6853200.0],["2009-10-23",5.3789,5.3922,5.2512,5.2805,7084200.0],["2009-10-26",5.3177,5.3443,5.0916,5.1182,9922800.0],["2009-10-27",5.1634,5.1794,4.94,4.9506,8850600.0],["2009-10-28",5.0916,5.0916,4.8336,4.8549,15155700.0],["2009-10-29",4.9666,5.065,4.8815,5.0437,11686800.0],["2009-10-30",5.0038,5.0251,4.7884,4.8043,8743200.0],["2009-11-02",4.7671,4.8708,4.6899,4.7963,10915500.0],["2009-11-03",4.7484,4.8761,4.7431,4.8628,8190900.0],["2009-11-04",4.9027,4.9426,4.8229,4.8416,9627000.0],["2009-11-05",4.8176,4.9347,4.7378,4.807,11106600.0],["2009-11-06",4.7511,4.9107,4.7484,4.9107,8811000.0],["2009-11-09",4.948,4.9905,4.9267,4.9746,5253000.0],["2009-11-10",4.948,4.9559,4.8602,4.8921,5688000.0],["2009-11-11",4.9586,5.0065,4.8921,4.9825,9319200.0],["2009-11-12",5.1661,5.2007,5.0411,5.0996,13288200.0],["2009-11-13",5.0996,5.1315,4.9559,5.0331,9066000.0],["2009-11-16",5.0384,5.1156,5.0038,5.0677,10495500.0],["2009-11-17",5.0624,5.073,4.9692,5.0331,9604800.0],["2009-11-18",5.0038,5.1182,4.9852,5.1102,6856800.0],["2009-11-19",5.1102,5.1555,5.057,5.1342,10467000.0],["2009-11-20",5.1289,5.1289,5.0278,5.0464,8596200.0],["2009-11-23",5.19,5.2938,5.1289,5.19,12752100.0],["2009-11-24",5.1315,5.2938,5.1315,5.2831,11982900.0],["2009-11-25",5.2592,5.2911,5.206,5.2619,8536200.0],["2009-11-27",5.073,5.1023,4.9107,4.9958,11383800.0],["2009-11-30",4.9825,5.0065,4.8894,4.9692,13177500.0],["2009-12-01",5.0411,5.1182,5.0251,5.0996,10921200.0],["2009-12-02",5.0783,5.214,5.0757,5.214,10332600.0],["2009-12-03",5.1368,5.2778,5.1368,5.2379,13313400.0],["2009-12-04",5.3204,5.3443,5.1714,5.3257,13063200.0],["2009-12-07",5.331,5.3337,5.1847,5.2193,8724300.0],["2009-12-08",5.1767,5.2299,5.1555,5.1741,6424500.0],["2009-12-09",5.1634,5.2432,5.1395,5.214,6630300.0],["2009-12-10",5.2273,5.2539,5.198,5.2113,7590000.0],["2009-12-11",5.222,5.2619,5.2087,5.2299,4093800.0],["2009-12-14",5.2565,5.3071,5.2299,5.3018,4374600.0],["2009-12-15",5.2512,5.2805,5.2007,5.2113,5975700.0],["2009-12-16",5.2645,5.3656,5.2406,5.3337,6482700.0],["2009-12-17",5.2938,5.3097,5.2539,5.2858,5452200.0],["2009-12-18",5.3204,5.3231,5.2273,5.3204,8843400.0],["2009-12-21",5.3177,5.347,5.2539,5.3284,4660800.0],["2009-12-22",5.4002,5.4002,5.3204,5.363,4937100.0],["2009-12-23",5.3816,5.3869,5.3443,5.3736,2547600.0],["2009-12-24",5.3656,5.4428,5.363,5.4428,1962900.0],["2009-12-28",5.4401,5.4747,5.4241,5.4481,2800200.0],["2009-12-29",5.4561,5.472,5.4215,5.4295,2166000.0],["2009-12-30",5.3896,5.4268,5.3496,5.3656,3592800.0],["2009-12-31",5.3869,5.4002,5.2725,5.2725,4996500.0],["2010-01-04",5.2991,5.4348,5.2938,5.3842,6514500.0],["2010-01-05",5.3018,5.4055,5.3018,5.4002,4445100.0],["2010-01-06",5.3736,5.4162,5.363,5.3975,7340100.0],["2010-01-07",5.3869,5.4002,5.2911,5.3257,8498400.0],["2010-01-08",5.3284,5.4002,5.2885,5.3816,4347600.0],["2010-01-11",5.3842,5.4268,5.347,5.3949,5364300.0],["2010-01-12",5.363,5.4002,5.2725,5.3018,5198400.0],["2010-01-13",5.2805,5.3603,5.2539,5.3523,6831900.0],["2010-01-14",5.3257,5.3975,5.3018,5.3869,4493700.0],["2010-01-15",5.3789,5.4268,5.3284,5.363,6981900.0],["2010-01-19",5.363,5.3842,5.331,5.355,3156900.0],["2010-01-20",5.3257,5.347,5.2379,5.3018,5761500.0],["2010-01-21",5.3177,5.3177,5.0278,5.0464,13422900.0],["2010-01-22",5.0304,5.0624,4.8628,4.8788,11661000.0],["2010-01-25",4.9453,4.9453,4.8549,4.8815,7927800.0],["2010-01-26",4.8283,4.9027,4.815,4.815,7707900.0],["2010-01-27",4.8203,4.9001,4.8123,4.8815,9267300.0],["2010-01-28",4.8974,4.9347,4.8229,4.8522,5370300.0],["2010-01-29",4.8602,4.9134,4.7857,4.7857,9038700.0],["2010-02-01",4.8283,4.948,4.8017,4.9001,12008700.0],["2010-02-02",4.9107,4.9799,4.8948,4.9426,5548800.0],["2010-02-03",5.1182,5.1262,4.9799,5.0703,18415500.0],["2010-02-04",5.0357,5.0357,4.8761,4.8841,11436000.0],["2010-02-05",4.8655,5.0038,4.8655,5.0012,8810100.0],["2010-02-08",5.0198,5.0411,4.7857,4.8017,12658200.0],["2010-02-09",4.8655,4.9267,4.8043,4.8416,17238900.0],["2010-02-10",4.8283,4.8575,4.7671,4.8123,11768700.0],["2010-02-11",4.7963,4.8735,4.7857,4.8283,9231300.0],["2010-02-12",4.7963,4.8948,4.7538,4.8655,12387600.0],["2010-02-16",4.9081,4.9533,4.8602,4.9347,9264600.0],["2010-02-17",4.9506,4.9719,4.8894,4.94,7142700.0],["2010-02-18",4.8655,4.9613,4.8655,4.9506,6653100.0],["2010-02-19",4.948,4.9825,4.9187,4.9559,6201900.0],["2010-02-22",4.948,4.9613,4.924,4.9293,3662400.0],["2010-02-23",4.948,4.9639,4.8921,4.9054,6428400.0],["2010-02-24",4.9214,4.9772,4.8841,4.948,6550500.0],["2010-02-25",4.8682,4.9746,4.8628,4.9666,5906400.0],["2010-02-26",4.9559,4.9932,4.9107,4.9559,5703000.0],["2010-03-01",4.9746,5.0038,4.94,5.0012,5836500.0],["2010-03-02",5.0437,5.1714,5.0411,5.1209,10055100.0],["2010-03-03",5.1475,5.206,5.1235,5.1714,7612200.0],["2010-03-04",5.1368,5.2858,5.1368,5.2539,10386000.0],["2010-03-05",5.2379,5.3497,5.2379,5.3284,10438200.0],["2010-03-08",5.2964,5.3443,5.2539,5.339,8087700.0],["2010-03-09",5.3018,5.3842,5.2938,5.3603,7794300.0],["2010-03-10",5.3576,5.3869,5.3284,5.3789,9172500.0],["2010-03-11",5.3231,5.3922,5.3231,5.3842,5084400.0],["2010-03-12",5.3949,5.4321,5.3842,5.4002,4017600.0],["2010-03-15",5.4002,5.4029,5.2778,5.3949,8693100.0],["2010-03-16",5.3922,5.4135,5.3576,5.3869,8693700.0],["2010-03-17",5.4135,5.5013,5.3763,5.4561,8184000.0],["2010-03-18",5.488,5.5518,5.48,5.5146,7291800.0],["2010-03-19",5.5492,5.605,5.4853,5.5944,12896700.0],["2010-03-22",5.5412,5.5625,5.4534,5.5332,6894000.0],["2010-03-23",5.5172,5.5758,5.5093,5.5704,5538300.0],["2010-03-24",5.5332,5.6157,5.5172,5.5837,6949500.0],["2010-03-25",5.5917,5.6423,5.5704,5.5784,6603000.0],["2010-03-26",5.6662,5.6662,5.5465,5.5997,6141000.0],["2010-03-29",5.6077,5.6476,5.5971,5.629,4236300.0],["2010-03-30",5.637,5.6636,5.5917,5.6024,4555500.0],["2010-03-31",5.5598,5.6742,5.5598,5.6183,5974200.0],["2010-04-01",5.6636,5.6795,5.5864,5.6263,6013500.0],["2010-04-05",5.6582,5.7646,5.6423,5.7487,7216500.0],["2010-04-06",5.738,5.7753,5.7194,5.77,8089800.0],["2010-04-07",5.7407,5.762,5.6715,5.6981,7172100.0],["2010-04-08",5.6955,5.8019,5.6636,5.7753,6653100.0],["2010-04-09",5.7673,5.8285,5.7301,5.8285,6855900.0],["2010-04-12",5.8232,5.8844,5.8019,5.8631,5529300.0],["2010-04-13",5.8631,5.8711,5.7779,5.8498,6496500.0],["2010-04-14",5.8817,5.9376,5.8338,5.9349,6025200.0],["2010-04-15",5.9163,5.9269,5.8444,5.9003,8909400.0],["2010-04-16",5.8844,5.8977,5.6822,5.6928,17987400.0],["2010-04-19",5.6609,5.7407,5.621,5.7407,10053300.0],["2010-04-20",5.7487,5.8258,5.7354,5.7753,8505300.0],["2010-04-21",5.7753,5.8232,5.738,5.8099,11114700.0],["2010-04-22",5.7407,5.9216,5.7061,5.9216,10913700.0],["2010-04-23",5.895,6.0599,5.8897,6.0333,9428400.0],["2010-04-26",6.0333,6.1477,5.9828,6.1078,8950800.0],["2010-04-27",5.9642,6.0067,5.7859,5.7912,15733200.0],["2010-04-28",5.8311,5.9322,5.6316,5.637,14448600.0],["2010-04-29",5.7061,5.8365,5.6449,5.8099,12882000.0],["2010-04-30",5.5438,5.6902,5.48,5.5864,21171600.0],["2010-05-03",5.6609,5.6981,5.5279,5.6157,7880700.0],["2010-05-04",5.5492,5.5598,5.4082,5.4268,10046400.0],["2010-05-05",5.355,5.5944,5.2991,5.5492,12424800.0],["2010-05-06",5.5438,5.597,5.1874,5.3603,13168500.0],["2010-05-07",5.339,5.3763,5.0464,5.0863,27633300.0],["2010-05-10",5.2858,5.3177,5.206,5.2193,19566600.0],["2010-05-11",5.1874,5.3177,5.1289,5.2166,13051500.0],["2010-05-12",5.2645,5.3603,5.2379,5.331,6669000.0],["2010-05-13",5.3337,5.3603,5.2752,5.2752,5171100.0],["2010-05-14",5.2486,5.2486,5.1315,5.2246,10608000.0],["2010-05-17",5.2486,5.2805,5.1129,5.2273,7921800.0],["2010-05-18",5.2725,5.2858,5.0624,5.0677,12112500.0],["2010-05-19",5.0624,5.1501,4.9639,5.0863,11639100.0],["2010-05-20",4.9426,4.9852,4.8043,4.8096,24335700.0],["2010-05-21",4.7351,4.9932,4.7325,4.9932,19465200.0],["2010-05-24",4.9879,5.0278,4.8788,4.8841,14195700.0],["2010-05-25",4.7325,4.8788,4.666,4.8682,12618600.0],["2010-05-26",4.8948,4.9666,4.8549,4.8628,10632600.0],["2010-05-27",4.9347,5.0357,4.9134,5.0357,7377900.0],["2010-05-28",5.0278,5.0411,4.9214,4.9453,8379600.0],["2010-06-01",4.9426,5.0251,4.8815,4.8921,9813000.0],["2010-06-02",4.9347,4.9825,4.8815,4.9825,7478400.0],["2010-06-03",5.0171,5.0278,4.948,4.9932,6713700.0],["2010-06-04",4.9001,4.948,4.8948,4.9027,12879300.0],["2010-06-07",4.932,5.0065,4.8442,4.8469,9226800.0],["2010-06-08",4.8602,4.9001,4.7431,4.8549,9929100.0],["2010-06-09",4.8682,4.9746,4.8549,4.8682,10413900.0],["2010-06-10",4.9506,5.0597,4.9214,5.0491,7275300.0],["2010-06-11",4.9746,5.1076,4.9639,5.0943,5346300.0],["2010-06-14",5.1714,5.1874,5.0783,5.081,5967000.0],["2010-06-15",5.1448,5.2406,5.1262,5.2379,8358600.0],["2010-06-16",5.2273,5.2326,5.1501,5.198,4972500.0],["2010-06-17",5.1954,5.2007,5.073,5.1422,4932000.0],["2010-06-18",5.1714,5.1714,5.0863,5.0996,7206000.0],["2010-06-21",5.1475,5.1688,5.0304,5.0544,6649800.0],["2010-06-22",5.0517,5.0969,4.9639,4.9666,6234300.0],["2010-06-23",4.9985,5.0331,4.9293,4.9426,5244600.0],["2010-06-24",4.924,4.9692,4.8682,4.8788,6785400.0],["2010-06-25",4.9134,5.0597,4.8948,5.0251,9883800.0],["2010-06-28",5.0384,5.0836,5.0145,5.0171,6531600.0],["2010-06-29",4.9267,4.94,4.7857,4.8017,7984200.0],["2010-06-30",4.791,4.8495,4.7272,4.7298,8521800.0],["2010-07-01",4.7591,4.8336,4.642,4.7085,9065100.0],["2010-07-02",4.7192,4.7511,4.6021,4.6021,6251400.0],["2010-07-06",4.6607,4.7218,4.5702,4.6181,8763300.0],["2010-07-07",4.6447,4.7405,4.6021,4.7325,8764800.0],["2010-07-08",4.7777,4.8043,4.7245,4.7777,5555400.0],["2010-07-09",4.7617,4.8575,4.7538,4.8416,5682300.0],["2010-07-12",4.8283,4.8522,4.7937,4.8283,4185600.0],["2010-07-13",4.8761,4.9054,4.807,4.8628,8961900.0],["2010-07-14",4.8628,4.8682,4.775,4.8203,5435100.0],["2010-07-15",4.807,4.8495,4.7405,4.8256,3585300.0],["2010-07-16",4.7724,4.815,4.666,4.6846,7863600.0],["2010-07-19",4.6979,4.7298,4.6553,4.7112,4311000.0],["2010-07-20",4.658,4.8362,4.6341,4.8283,6911700.0],["2010-07-21",4.8948,4.8948,4.7245,4.7298,5768400.0],["2010-07-22",4.7884,4.9187,4.775,4.8948,5718300.0],["2010-07-23",4.9054,4.9692,4.8176,4.9559,4777500.0],["2010-07-26",4.9746,5.0624,4.9293,5.0544,4794300.0],["2010-07-27",5.1927,5.347,5.1688,5.1847,12775500.0],["2010-07-28",5.2778,5.2911,5.1342,5.1448,6692400.0],["2010-07-29",5.1608,5.214,5.0783,5.1767,6282900.0],["2010-07-30",5.1235,5.198,5.0783,5.1794,10908600.0],["2010-08-02",5.2459,5.363,5.1847,5.347,7472700.0],["2010-08-03",5.3364,5.3603,5.3071,5.331,6409500.0],["2010-08-04",5.3284,5.3922,5.3097,5.363,7354200.0],["2010-08-05",5.3177,5.4188,5.2831,5.4029,6738900.0],["2010-08-06",5.3443,5.4002,5.3071,5.3763,6082200.0],["2010-08-09",5.3763,5.4534,5.3603,5.4481,6673500.0],["2010-08-10",5.4002,5.464,5.3337,5.4135,8497800.0],["2010-08-11",5.3257,5.3576,5.2273,5.2565,8625900.0],["2010-08-12",5.1874,5.355,5.1874,5.3097,9476100.0],["2010-08-13",5.2911,5.3842,5.2911,5.3044,6285000.0],["2010-08-16",5.2991,5.3683,5.2619,5.3603,7782300.0],["2010-08-17",5.4055,5.4268,5.355,5.355,6493500.0],["2010-08-18",5.355,5.3949,5.3044,5.3603,7100100.0],["2010-08-19",5.3257,5.3603,5.2326,5.2406,9484500.0],["2010-08-20",5.2113,5.2193,5.1422,5.19,4935000.0],["2010-08-23",5.2007,5.222,5.1528,5.1661,3696600.0],["2010-08-24",5.1209,5.1209,5.0038,5.0145,10512900.0],["2010-08-25",4.9692,4.9932,4.8921,4.9666,13461600.0],["2010-08-26",4.924,4.9613,4.8362,4.8735,12303900.0],["2010-08-27",4.9214,4.9347,4.8336,4.932,10622700.0],["2010-08-30",4.9027,4.932,4.8123,4.8123,5348100.0],["2010-08-31",4.7884,4.8096,4.7378,4.7644,11856600.0],["2010-09-01",4.8256,4.9214,4.7937,4.9187,6850800.0],["2010-09-02",4.9214,5.0012,4.8974,4.9879,5169300.0],["2010-09-03",5.0624,5.1129,4.9958,5.1049,6433500.0],["2010-09-07",5.089,5.0916,4.9559,4.9639,5709600.0],["2010-09-08",4.9613,5.0038,4.9453,4.9613,6527400.0],["2010-09-09",5.0198,5.0703,4.9879,5.0065,5624100.0],["2010-09-10",5.0038,5.057,4.9506,5.0437,6213300.0],["2010-09-13",5.1182,5.1528,5.0863,5.1475,4536600.0],["2010-09-14",5.1235,5.2193,5.1076,5.1634,5739600.0],["2010-09-15",5.1315,5.206,5.0996,5.1874,3465600.0],["2010-09-16",5.1608,5.19,5.1289,5.1501,3796200.0],["2010-09-17",5.1821,5.222,5.1528,5.1688,5478300.0],["2010-09-20",5.1741,5.2539,5.1501,5.2406,6248100.0],["2010-09-21",5.2486,5.2512,5.1475,5.1927,4923900.0],["2010-09-22",5.2007,5.2512,5.1475,5.1821,6707700.0],["2010-09-23",5.1262,5.2512,5.0969,5.1448,8602200.0],["2010-09-24",5.2193,5.3656,5.2007,5.3656,7822200.0],["2010-09-27",5.3497,5.3603,5.2353,5.2512,5681700.0],["2010-09-28",5.2778,5.3044,5.19,5.2911,3384000.0],["2010-09-29",5.2725,5.3018,5.2406,5.2725,3562500.0],["2010-09-30",5.3204,5.363,5.1688,5.1688,8072400.0],["2010-10-01",5.198,5.2459,5.073,5.1342,8291100.0],["2010-10-04",5.1289,5.1741,5.081,5.1315,4734600.0],["2010-10-05",5.1874,5.3257,5.1289,5.2885,5796300.0],["2010-10-06",5.3071,5.3257,5.2619,5.2938,3237300.0],["2010-10-07",5.3018,5.3124,5.2299,5.2592,3702900.0],["2010-10-08",5.2592,5.3018,5.2353,5.2885,3176400.0],["2010-10-11",5.2752,5.3284,5.2592,5.2938,3662100.0],["2010-10-12",5.2911,5.3257,5.2672,5.3231,4956600.0],["2010-10-13",5.3417,5.3763,5.2991,5.3523,6156000.0],["2010-10-14",5.3177,5.3869,5.2672,5.3097,4850400.0],["2010-10-15",5.3896,5.3896,5.2698,5.2964,4787700.0],["2010-10-18",5.2991,5.4454,5.2725,5.4454,7371900.0],["2010-10-19",5.3576,5.4534,5.3337,5.3656,6531600.0],["2010-10-20",5.3869,5.5066,5.347,5.4853,5485800.0],["2010-10-21",5.5093,5.5385,5.4348,5.4481,4806000.0],["2010-10-22",5.472,5.5172,5.4454,5.496,2811600.0],["2010-10-25",5.5571,5.613,5.5412,5.5598,8566800.0],["2010-10-26",5.5518,5.5571,5.5093,5.5465,6133500.0],["2010-10-27",5.5066,5.605,5.48,5.5944,7183500.0],["2010-10-28",5.6263,5.637,5.5252,5.5598,7168200.0],["2010-10-29",5.7008,5.7247,5.5891,5.6157,8882400.0],["2010-11-01",5.6636,5.6902,5.5837,5.6157,5000100.0],["2010-11-02",5.6742,5.738,5.6423,5.7194,7225200.0],["2010-11-03",5.7141,5.746,5.6449,5.7221,7037700.0],["2010-11-04",5.7726,5.8365,5.7114,5.8232,7535400.0],["2010-11-05",5.8232,5.9376,5.8125,5.9056,6882600.0],["2010-11-08",5.8657,5.911,5.8444,5.8524,4070100.0],["2010-11-09",5.8524,5.8817,5.754,5.7779,7640700.0],["2010-11-10",5.7966,5.8258,5.7194,5.8258,5467500.0],["2010-11-11",5.7593,5.8205,5.7434,5.7833,5447100.0],["2010-11-12",5.7327,5.8019,5.6875,5.7221,4338600.0],["2010-11-15",5.7487,5.8232,5.738,5.7407,5779800.0],["2010-11-16",5.6981,5.7487,5.6263,5.6609,8790000.0],["2010-11-17",5.6742,5.6848,5.6237,5.6529,4728300.0],["2010-11-18",5.6955,5.8258,5.6822,5.8072,5295600.0],["2010-11-19",5.7912,5.8684,5.7274,5.8418,5180700.0],["2010-11-22",5.8019,5.8258,5.7168,5.738,4254900.0],["2010-11-23",5.6662,5.7407,5.6396,5.6503,7785600.0],["2010-11-24",5.6795,5.7274,5.6556,5.7247,6678600.0],["2010-11-26",5.6689,5.7833,5.6449,5.7221,3057000.0],["2010-11-29",5.6928,5.7168,5.5997,5.7141,6960300.0],["2010-11-30",5.6636,5.7327,5.613,5.7114,12464100.0],["2010-12-01",5.7673,6.0253,5.7673,6.0041,13048500.0],["2010-12-02",5.9828,6.2009,5.9615,6.185,12278100.0],["2010-12-03",6.02,6.0918,5.9429,6.02,10127400.0],["2010-12-06",5.9934,6.0706,5.9801,6.0679,4642200.0],["2010-12-07",6.1344,6.1477,6.0253,6.0307,6247200.0],["2010-12-08",6.02,6.0945,6.0014,6.0333,6968700.0],["2010-12-09",6.0599,6.0785,5.9881,6.02,6795900.0],["2010-12-10",6.0227,6.0865,5.9136,6.0759,7006200.0],["2010-12-13",6.1158,6.1158,6.0307,6.0413,5153400.0],["2010-12-14",6.0333,6.0626,5.9748,5.9801,3140100.0],["2010-12-15",5.9322,6.0546,5.9243,5.9934,5282400.0],["2010-12-16",5.9961,6.4324,5.9961,6.2408,23913600.0],["2010-12-17",6.1823,6.2834,6.1796,6.2515,10617900.0],["2010-12-20",6.2515,6.2648,6.2142,6.2488,5502000.0],["2010-12-21",6.2648,6.4749,6.2302,6.427,10258200.0],["2010-12-22",6.427,6.4563,6.3712,6.427,4510200.0],["2010-12-23",6.2249,6.3685,6.1903,6.3366,4235100.0],["2010-12-27",6.3073,6.3818,6.2914,6.3685,3011700.0],["2010-12-28",6.3712,6.4111,6.3233,6.3339,5292000.0],["2010-12-29",6.3366,6.3791,6.2993,6.3765,6587700.0],["2010-12-30",6.3499,6.3818,6.3073,6.3286,2801100.0],["2010-12-31",6.3047,6.3579,6.2914,6.3126,2635200.0],["2011-01-03",6.3818,6.4616,6.3712,6.4137,4074300.0],["2011-01-04",6.4137,6.4616,6.3499,6.3632,5881500.0],["2011-01-05",6.3499,6.3685,6.2914,6.2914,6645000.0],["2011-01-06",6.2834,6.3126,6.2169,6.2648,5878800.0],["2011-01-07",6.2993,6.31,6.185,6.2195,5319600.0],["2011-01-10",6.1796,6.2674,6.1424,6.2408,4503900.0],["2011-01-11",6.286,6.3313,6.2648,6.3233,6201300.0],["2011-01-12",6.3658,6.3978,6.3339,6.3738,6017100.0],["2011-01-13",6.2674,6.4403,6.2674,6.4137,5631300.0],["2011-01-14",6.3978,6.4829,6.3765,6.4829,4324800.0],["2011-01-18",6.4989,6.5201,6.4457,6.4909,4491300.0],["2011-01-19",6.5042,6.5228,6.3206,6.3259,5185800.0],["2011-01-20",6.3339,6.4137,6.2914,6.3871,5531400.0],["2011-01-21",6.4164,6.5175,6.4031,6.4643,4938600.0],["2011-01-24",6.4749,6.5627,6.4403,6.5334,4444200.0],["2011-01-25",6.5388,6.5467,6.3978,6.4643,6272400.0],["2011-01-26",6.4749,6.5414,6.4403,6.5201,7423200.0],["2011-01-27",6.5467,6.7117,6.5175,6.7064,6534000.0],["2011-01-28",6.6877,6.7064,6.4696,6.5175,6569400.0],["2011-01-31",6.5255,6.5627,6.4643,6.5122,10036800.0],["2011-02-01",6.5521,6.8048,6.5441,6.7383,8614800.0],["2011-02-02",6.6345,7.0548,6.6345,7.0522,13236000.0],["2011-02-03",7.0628,7.116,6.9271,6.9538,8921700.0],["2011-02-04",6.9564,7.1054,6.9484,7.0655,5689800.0],["2011-02-07",7.0628,7.1586,7.0043,7.124,6432000.0],["2011-02-08",6.8899,6.9484,6.8527,6.8739,25701600.0],["2011-02-09",6.9059,7.406,6.9032,7.3368,54789600.0],["2011-02-10",7.2464,7.4113,7.1479,7.4007,13716300.0],["2011-02-11",7.3528,7.5071,7.3368,7.4805,7839000.0],["2011-02-14",7.5283,7.9034,7.4938,7.8848,22017600.0],["2011-02-15",7.6161,7.7624,7.4379,7.523,24748800.0],["2011-02-16",7.539,7.7305,7.5284,7.5736,14177100.0],["2011-02-17",7.5949,7.6826,7.5124,7.6427,10136400.0],["2011-02-18",7.6614,7.821,7.6268,7.7385,13293600.0],["2011-02-22",7.5922,7.6268,7.4326,7.4485,14325600.0],["2011-02-23",7.4485,7.5683,7.3608,7.4485,11292600.0],["2011-02-24",7.4592,7.4805,7.3315,7.4539,9765900.0],["2011-02-25",7.4805,7.5683,7.4592,7.5576,9471900.0],["2011-02-28",7.5496,7.6135,7.4645,7.6108,9427800.0],["2011-03-01",7.6135,7.6481,7.3608,7.3634,9979500.0],["2011-03-02",7.3687,7.5018,7.3102,7.406,6171600.0],["2011-03-03",7.4805,7.6028,7.4805,7.5523,4659000.0],["2011-03-04",7.539,7.555,7.3687,7.4539,5271900.0],["2011-03-07",7.6454,7.6534,7.4512,7.5124,5964300.0],["2011-03-08",7.539,7.6108,7.4831,7.5496,4553100.0],["2011-03-09",7.5363,7.5789,7.3661,7.382,6339000.0],["2011-03-10",7.3182,7.3262,7.1692,7.1772,6360900.0],["2011-03-11",7.1559,7.2517,7.1293,7.2331,4226100.0],["2011-03-14",7.1958,7.2038,6.8952,7.0149,12071700.0],["2011-03-15",6.834,6.9351,6.8101,6.8686,8685000.0],["2011-03-16",6.8207,6.8819,6.4829,6.5148,14090100.0],["2011-03-17",6.5893,6.6319,6.4616,6.5388,10500600.0],["2011-03-18",6.6505,6.7143,6.5787,6.5946,12024000.0],["2011-03-21",6.6851,6.7915,6.6585,6.7463,5738700.0],["2011-03-22",6.7622,6.7835,6.6824,6.6904,4160100.0],["2011-03-23",6.6265,6.7915,6.6079,6.7383,6387300.0],["2011-03-24",6.7835,6.842,6.7409,6.8048,3754200.0],["2011-03-25",6.8314,6.8314,6.725,6.7303,3484800.0],["2011-03-28",6.7356,6.842,6.7223,6.725,3243900.0],["2011-03-29",6.6798,6.858,6.6372,6.85,6301800.0],["2011-03-30",6.8367,6.9165,6.7729,6.8606,6095700.0],["2011-03-31",6.8606,6.8739,6.7649,6.8739,5145600.0],["2011-04-01",6.8606,7.6188,6.8101,7.5097,53970900.0],["2011-04-04",7.3767,7.4459,7.2889,7.2996,17131800.0],["2011-04-05",7.2889,7.5283,7.2543,7.4485,12865800.0],["2011-04-06",7.4166,7.7412,7.4007,7.6693,15311700.0],["2011-04-07",7.6826,7.8476,7.6108,7.7332,14649000.0],["2011-04-08",7.7491,7.7651,7.5177,7.5683,11691300.0],["2011-04-11",7.4911,7.6215,7.4033,7.4565,8860800.0],["2011-04-12",7.4485,7.5044,7.3608,7.3927,10165500.0],["2011-04-13",7.4698,7.4885,7.3049,7.3847,6958800.0],["2011-04-14",7.3741,7.4618,7.3288,7.398,4206000.0],["2011-04-15",7.4246,7.5496,7.3714,7.5044,4686300.0],["2011-04-18",7.3874,7.4113,7.249,7.3342,4151100.0],["2011-04-19",7.3475,7.7146,7.2677,7.2889,7024500.0],["2011-04-20",7.3209,7.3714,7.1772,7.2677,8007600.0],["2011-04-21",7.2783,7.3528,7.2517,7.3262,3694500.0],["2011-04-25",7.3315,7.39,7.1852,7.2437,3938400.0],["2011-04-26",7.273,7.3554,7.2384,7.257,4196700.0],["2011-04-27",7.249,7.3448,7.1825,7.3102,4687800.0],["2011-04-28",7.2943,7.3368,7.2251,7.2464,3900000.0],["2011-04-29",7.2464,7.2783,7.1878,7.2144,5252400.0],["2011-05-02",7.2304,7.3155,7.1958,7.2198,4058400.0],["2011-05-03",7.2357,7.2437,7.0735,7.1213,5104200.0],["2011-05-04",7.1479,7.1479,6.983,7.0735,7131900.0],["2011-05-05",7.0522,7.1213,7.007,7.0522,6603000.0],["2011-05-06",7.0841,7.1825,7.0442,7.0735,4917900.0],["2011-05-09",7.0788,7.2836,7.0522,7.281,4349100.0],["2011-05-10",7.2623,7.3288,7.2065,7.3049,2975400.0],["2011-05-11",7.2943,7.3368,7.1506,7.1878,4500000.0],["2011-05-12",7.1373,7.2384,7.0655,7.2331,5100000.0],["2011-05-13",7.249,7.2783,7.14,7.1586,3456600.0],["2011-05-16",7.0362,7.4698,6.967,6.9777,29297100.0],["2011-05-17",6.9937,7.0096,6.8793,6.9032,10177500.0],["2011-05-18",6.8952,6.9671,6.8686,6.9671,4898400.0],["2011-05-19",6.975,7.0256,6.9165,6.9511,4773900.0],["2011-05-20",6.9245,6.9404,6.7835,6.7835,4075200.0],["2011-05-23",6.6824,6.725,6.6265,6.6345,6000000.0],["2011-05-24",6.6505,6.6931,6.5946,6.6372,5251800.0],["2011-05-25",6.6212,6.6585,6.5494,6.5973,3495300.0],["2011-05-26",6.5999,6.6026,6.4324,6.4856,9954600.0],["2011-05-27",6.5521,6.8367,6.5308,6.7489,11208300.0],["2011-05-31",6.7888,6.8314,6.6984,6.7888,6522900.0],["2011-06-01",6.7489,6.7489,6.5042,6.5122,5321400.0],["2011-06-02",6.5441,6.5946,6.4989,6.5334,5451600.0],["2011-06-03",6.4776,6.4962,6.4137,6.4191,3945900.0],["2011-06-06",6.4031,6.4403,6.2435,6.2568,4735500.0],["2011-06-07",6.286,6.4244,6.2807,6.3286,6221700.0],["2011-06-08",6.2914,6.3392,6.2222,6.2275,3979800.0],["2011-06-09",6.4483,6.4669,6.318,6.4244,6867300.0],["2011-06-10",6.4004,6.4164,6.3047,6.3313,4661700.0],["2011-06-13",6.3499,6.3738,6.2967,6.3313,3581400.0],["2011-06-14",6.4084,6.4616,6.3712,6.4324,5154300.0],["2011-06-15",6.3791,6.3951,6.2408,6.2541,5807400.0],["2011-06-16",6.2568,6.3658,6.2275,6.3126,7208400.0],["2011-06-17",6.3871,6.3871,6.3073,6.3233,4546200.0],["2011-06-20",6.3286,6.3632,6.2993,6.3392,2526900.0],["2011-06-21",6.3791,6.4802,6.3632,6.459,4471800.0],["2011-06-22",6.4483,6.5068,6.3685,6.3765,3060900.0],["2011-06-23",6.3286,6.3366,6.1238,6.2116,9474600.0],["2011-06-24",6.2382,6.2701,6.185,6.2222,5865900.0],["2011-06-27",6.2089,6.318,6.1983,6.2967,4167300.0],["2011-06-28",6.3206,6.4004,6.2594,6.3871,4551000.0],["2011-06-29",6.4057,6.6904,6.4004,6.6877,8649600.0],["2011-06-30",6.7356,6.7675,6.6797,6.7303,8143200.0],["2011-07-01",6.7143,6.967,6.7064,6.9484,5796900.0],["2011-07-05",6.7862,7.0016,6.7862,6.9883,4536000.0],["2011-07-06",6.9325,6.9458,6.7995,6.8101,7369500.0],["2011-07-07",6.8713,6.9165,6.7968,6.858,7611600.0],["2011-07-08",6.7622,6.7729,6.6797,6.7489,4492500.0],["2011-07-11",6.6398,6.6505,6.4057,6.4191,7096800.0],["2011-07-12",6.427,6.4776,6.3552,6.3605,5318400.0],["2011-07-13",6.3845,6.451,6.3259,6.3366,3534000.0],["2011-07-14",6.3472,6.3898,6.2461,6.2621,3835200.0],["2011-07-15",6.3047,6.3259,6.2062,6.302,4354500.0],["2011-07-18",6.2701,6.2701,6.0493,6.0573,6223500.0],["2011-07-19",6.1184,6.2515,6.1105,6.2142,6880500.0],["2011-07-20",6.2807,6.294,6.1929,6.2222,4879200.0],["2011-07-21",6.2648,6.3845,6.2382,6.3419,6232200.0],["2011-07-22",6.3552,6.4377,6.3286,6.4377,3043500.0],["2011-07-25",6.3525,6.451,6.318,6.4217,5493000.0],["2011-07-26",6.4004,6.4669,6.3738,6.4616,4760400.0],["2011-07-27",6.5281,6.5707,6.1557,6.2515,11856600.0],["2011-07-28",6.2701,6.4802,6.2701,6.3845,7653600.0],["2011-07-29",6.2993,6.5228,6.2515,6.4031,5538300.0],["2011-08-01",6.4776,6.5095,6.3233,6.435,6781200.0],["2011-08-02",6.3446,6.3898,6.1504,6.2195,8308200.0],["2011-08-03",6.2195,6.2887,6.0546,6.2488,6801000.0],["2011-08-04",6.1317,6.1717,5.9562,5.9615,10431600.0],["2011-08-05",6.1184,6.2488,5.9429,6.0626,17244900.0],["2011-08-08",5.9136,6.036,5.4055,5.4268,17373300.0],["2011-08-09",5.5465,6.02,5.4534,6.0174,16261800.0],["2011-08-10",5.8764,6.0227,5.6503,5.7114,13979700.0],["2011-08-11",5.9136,6.3712,5.8125,6.2621,13207500.0],["2011-08-12",6.3339,6.4217,6.0865,6.1105,6581700.0],["2011-08-15",6.1743,6.31,6.161,6.2834,3927900.0],["2011-08-16",6.1983,6.302,5.8817,6.1105,16532400.0],["2011-08-17",6.161,6.2515,6.0519,6.0839,5146500.0],["2011-08-18",5.8844,5.895,5.7061,5.7487,7193100.0],["2011-08-19",5.6556,5.879,5.6263,5.6396,5630400.0],["2011-08-22",5.7646,5.8019,5.5598,5.5811,4938300.0],["2011-08-23",5.7753,5.9535,5.605,5.9482,9103200.0],["2011-08-24",5.9828,6.1504,5.9269,6.1317,6136200.0],["2011-08-25",6.2275,6.2328,5.8578,5.9163,5004900.0],["2011-08-26",5.8631,6.0918,5.7753,6.0466,4596300.0],["2011-08-29",6.1291,6.2435,6.0892,6.2382,5627700.0],["2011-08-30",6.1796,6.294,6.1105,6.2328,5666400.0],["2011-08-31",6.2727,6.4004,6.2089,6.302,7327200.0],["2011-09-01",6.3446,6.3499,6.1371,6.1584,5341500.0],["2011-09-02",6.0041,6.0998,5.903,6.0014,5675400.0],["2011-09-06",5.7141,5.8418,5.6795,5.77,10823400.0],["2011-09-07",6.161,6.294,6.0307,6.2674,10819800.0],["2011-09-08",6.1929,6.2754,6.1051,6.1557,7746300.0],["2011-09-09",6.0706,6.1211,5.911,5.9216,7237800.0],["2011-09-12",5.8099,6.0759,5.7753,6.0706,8957400.0],["2011-09-13",6.0998,6.3233,6.0466,6.2701,8505300.0],["2011-09-14",6.3259,6.4377,6.1903,6.3259,9287700.0],["2011-09-15",6.4137,6.709,6.3685,6.6877,12492900.0],["2011-09-16",6.7542,6.858,6.6106,6.7223,20928900.0],["2011-09-19",6.592,6.6638,6.4137,6.5946,7973700.0],["2011-09-20",6.6239,6.7223,6.4802,6.5707,7536300.0],["2011-09-21",6.5733,6.6478,6.4217,6.4324,8225400.0],["2011-09-22",6.2062,6.443,6.1184,6.3845,14445900.0],["2011-09-23",6.3366,6.5068,6.2993,6.4882,8548500.0],["2011-09-26",6.576,6.6664,6.3845,6.6478,7603200.0],["2011-09-27",6.8473,6.9138,6.6186,6.6691,9346200.0],["2011-09-28",6.6186,6.6186,6.3712,6.3818,7846500.0],["2011-09-29",6.5467,6.568,6.1637,6.4004,9042900.0],["2011-09-30",6.2993,6.3233,6.1557,6.1557,6473400.0],["2011-10-03",6.1051,6.3126,5.9269,5.9349,7947600.0],["2011-10-04",5.8444,6.1211,5.77,6.1025,11567400.0],["2011-10-05",6.1318,6.4191,6.0253,6.3499,11532000.0],["2011-10-06",6.3073,6.5175,6.2062,6.5015,5481300.0],["2011-10-07",6.5228,6.5574,6.3339,6.4137,8395800.0],["2011-10-10",6.5547,6.701,6.5308,6.6824,5504100.0],["2011-10-11",6.5999,6.7729,6.5627,6.6691,5314500.0],["2011-10-12",6.8234,6.9059,6.6904,6.7276,13843500.0],["2011-10-13",6.6877,6.7995,6.6186,6.7489,8214600.0],["2011-10-14",6.8473,6.8633,6.709,6.7729,5874000.0],["2011-10-17",6.701,6.7888,6.6053,6.6292,4964400.0],["2011-10-18",6.6292,6.701,6.4802,6.6691,12675000.0],["2011-10-19",6.6638,6.7941,6.568,6.6026,7149900.0],["2011-10-20",6.5866,6.7276,6.5467,6.6771,6759300.0],["2011-10-21",6.7649,6.7782,6.6106,6.6797,7434900.0],["2011-10-24",6.6744,6.8819,6.6638,6.8181,6336900.0],["2011-10-25",6.7702,6.8154,6.4935,6.5042,10013700.0],["2011-10-26",6.5441,6.717,6.294,6.4669,15419400.0],["2011-10-27",6.6957,6.9165,6.5866,6.8527,11462700.0],["2011-10-28",6.8154,6.9165,6.7968,6.834,6606600.0],["2011-10-31",6.7675,6.7729,6.6611,6.6638,5558100.0],["2011-11-01",6.4111,6.717,6.1903,6.4802,22082700.0],["2011-11-02",6.5494,6.6452,6.4297,6.568,8333100.0],["2011-11-03",6.6505,6.8181,6.5015,6.733,8282700.0],["2011-11-04",6.6345,6.7596,6.6106,6.7303,5787900.0],["2011-11-07",6.725,6.8447,6.6771,6.8261,4510200.0],["2011-11-08",6.866,6.9484,6.8048,6.9165,6217200.0],["2011-11-09",6.7516,6.8021,6.701,6.7117,9456600.0],["2011-11-10",6.8447,6.8713,6.7117,6.8314,6039600.0],["2011-11-11",6.9325,7.0947,6.9138,7.0522,5627400.0],["2011-11-14",6.983,7.0681,6.9325,7.0123,5507700.0],["2011-11-15",7.0203,7.132,6.9298,7.0868,4978200.0],["2011-11-16",6.9564,6.9963,6.8234,6.8527,7913700.0],["2011-11-17",6.85,6.8766,6.7356,6.7675,6469200.0],["2011-11-18",6.834,6.8793,6.7596,6.8287,4009800.0],["2011-11-21",6.6984,6.7489,6.6372,6.6931,5188200.0],["2011-11-22",6.6797,6.7463,6.6452,6.6664,4256400.0],["2011-11-23",6.584,6.6265,6.5467,6.5467,5446500.0],["2011-11-25",6.5441,6.6079,6.5255,6.5308,2514900.0],["2011-11-28",6.7356,6.7649,6.6585,6.7117,5287200.0],["2011-11-29",6.7197,6.7755,6.6505,6.6531,2884200.0],["2011-11-30",6.9511,6.9937,6.8261,6.983,7686300.0],["2011-12-01",6.9351,6.983,6.8793,6.9431,5331900.0],["2011-12-02",7.0229,7.0495,6.842,6.8899,5314500.0],["2011-12-05",7.0256,7.0495,6.9005,6.9697,4673700.0],["2011-12-06",6.9431,7.0016,6.9059,6.9564,3405900.0],["2011-12-07",6.8872,6.8872,6.7489,6.8074,7300500.0],["2011-12-08",6.7755,6.7755,6.6079,6.6132,7641300.0],["2011-12-09",6.6531,6.8181,6.6398,6.7888,5923800.0],["2011-12-12",6.6957,6.709,6.5547,6.6106,6010800.0],["2011-12-13",6.6398,6.6851,6.4217,6.4669,5567400.0],["2011-12-14",6.4324,6.4802,6.3632,6.4004,4792200.0],["2011-12-15",6.5148,6.5255,6.4217,6.451,3781500.0],["2011-12-16",6.4989,6.5228,6.3791,6.3924,5701200.0],["2011-12-19",6.4111,6.4536,6.2674,6.2807,3860400.0],["2011-12-20",6.3765,6.5334,6.3765,6.4989,3848700.0],["2011-12-21",6.5015,6.5122,6.3658,6.4829,3632100.0],["2011-12-22",6.4962,6.5733,6.4643,6.5255,2975700.0],["2011-12-23",6.5255,6.5707,6.4829,6.568,1328400.0],["2011-12-27",6.5334,6.6239,6.5201,6.5521,2122800.0],["2011-12-28",6.56,6.56,6.451,6.4616,2211300.0],["2011-12-29",6.4856,6.5707,6.4616,6.5521,1471500.0],["2011-12-30",6.5494,6.5707,6.5201,6.5201,1904100.0],["2012-01-03",6.6585,6.7223,6.6265,6.6398,4406400.0],["2012-01-04",6.568,6.5973,6.4989,6.5494,3302700.0],["2012-01-05",6.4802,6.576,6.4217,6.56,3216600.0],["2012-01-06",6.5521,6.6239,6.4856,6.4989,3577200.0],["2012-01-09",6.4935,6.56,6.4563,6.4723,2591700.0],["2012-01-10",6.5388,6.717,6.5148,6.6957,7941600.0],["2012-01-11",6.6931,6.701,6.6265,6.6638,7691100.0],["2012-01-12",6.6531,6.7143,6.6053,6.6398,4607400.0],["2012-01-13",6.5813,6.6106,6.5388,6.5973,3173400.0],["2012-01-17",6.6372,6.6904,6.5175,6.5228,3186300.0],["2012-01-18",6.5361,6.6106,6.5095,6.592,3612000.0],["2012-01-19",6.6345,6.7356,6.6159,6.6877,3174000.0],["2012-01-20",6.6771,6.7782,6.6345,6.7409,4173600.0],["2012-01-23",6.7649,6.8128,6.7436,6.7729,2808300.0],["2012-01-24",6.7675,6.85,6.7436,6.8261,4334700.0],["2012-01-25",6.8234,6.9005,6.7702,6.8899,3957600.0],["2012-01-26",6.9325,6.9883,6.8287,6.8713,5799900.0],["2012-01-27",6.8234,6.9298,6.8128,6.9138,4361400.0],["2012-01-30",6.8473,6.85,6.7223,6.7303,5268900.0],["2012-01-31",6.7808,6.7808,6.5627,6.5866,9030000.0],["2012-02-01",6.6372,6.7782,6.576,6.5893,7343100.0],["2012-02-02",6.5281,6.6877,6.5175,6.56,10808100.0],["2012-02-03",6.6611,6.701,6.6239,6.6691,10070100.0],["2012-02-06",6.6425,6.7463,6.6265,6.7436,6240600.0],["2012-02-07",6.7356,6.8686,6.6957,6.8367,6257400.0],["2012-02-08",6.8872,6.983,6.8314,6.9804,8245200.0],["2012-02-09",6.9857,7.0043,6.8553,6.8846,5573700.0],["2012-02-10",6.8287,6.9218,6.7862,6.9165,5458800.0],["2012-02-13",6.975,7.0415,6.9298,7.0123,5909400.0],["2012-02-14",6.983,7.0203,6.9351,7.0123,4645200.0],["2012-02-15",7.0469,7.0469,6.9218,6.9724,6019800.0],["2012-02-16",6.9511,7.1639,6.9325,7.116,6768000.0],["2012-02-17",7.1213,7.1479,7.0389,7.132,6068100.0],["2012-02-21",7.1187,7.1506,7.0575,7.0761,4899000.0],["2012-02-22",7.0442,7.0681,6.9591,6.975,6258900.0],["2012-02-23",6.9857,7.0229,6.9085,6.9857,4675800.0],["2012-02-24",6.999,7.1293,6.9671,7.1001,3666600.0],["2012-02-27",7.0389,7.1559,6.9697,7.1267,3421800.0],["2012-02-28",7.1373,7.1373,7.0548,7.0841,5824500.0],["2012-02-29",7.116,7.1799,6.999,7.007,5609400.0],["2012-03-01",7.0203,7.108,6.967,6.999,6706500.0],["2012-03-02",7.0123,7.0389,6.9351,6.9458,4115100.0],["2012-03-05",6.9591,6.9963,6.9165,6.9564,4871100.0],["2012-03-06",6.8819,6.9112,6.7596,6.7755,4461300.0],["2012-03-07",6.7915,6.8287,6.7596,6.8207,4158900.0],["2012-03-08",6.8739,6.9138,6.834,6.9032,3120900.0],["2012-03-09",6.9138,7.0176,6.8926,6.9511,3284400.0],["2012-03-12",6.9378,6.975,6.858,6.8739,5193600.0],["2012-03-13",6.9032,7.1107,6.9005,7.108,5910000.0],["2012-03-14",7.1107,7.1426,7.0309,7.0469,3011400.0],["2012-03-15",7.0655,7.14,7.007,7.116,3603900.0],["2012-03-16",7.1426,7.1692,7.0548,7.0788,5134200.0],["2012-03-19",7.1134,7.1799,7.0256,7.1293,2803200.0],["2012-03-20",7.1027,7.1479,7.0681,7.108,4842000.0],["2012-03-21",7.1346,7.1666,7.0309,7.1426,4098600.0],["2012-03-22",7.0814,7.1745,7.0602,7.1506,5219400.0],["2012-03-23",7.1293,7.14,6.9697,7.0868,4339500.0],["2012-03-26",7.1533,7.2331,7.1107,7.2304,4341600.0],["2012-03-27",7.2384,7.273,7.0708,7.0788,3997800.0],["2012-03-28",7.0602,7.116,6.9857,7.0282,5582400.0],["2012-03-29",6.9777,6.9883,6.8314,6.8686,7260900.0],["2012-03-30",6.9005,6.9378,6.8314,6.8899,4929300.0],["2012-04-02",6.8686,6.9484,6.8314,6.8979,6919500.0],["2012-04-03",6.8739,6.9059,6.7915,6.8447,4734600.0],["2012-04-04",6.7675,6.8074,6.709,6.709,4289700.0],["2012-04-05",6.6691,6.834,6.6691,6.7888,10731300.0],["2012-04-09",6.6824,6.7782,6.6744,6.7436,3875100.0],["2012-04-10",6.6957,6.701,6.5148,6.5414,9787200.0],["2012-04-11",6.6212,6.6638,6.568,6.5787,6941100.0],["2012-04-12",6.5733,6.6452,6.5361,6.6372,3399000.0],["2012-04-13",6.6026,6.6372,6.5361,6.5361,3102900.0],["2012-04-16",6.576,6.5787,6.4909,6.4989,3719400.0],["2012-04-17",6.5441,6.6159,6.5201,6.592,5746200.0],["2012-04-18",6.5494,6.6212,6.5441,6.5733,4653900.0],["2012-04-19",6.5787,6.6239,6.5361,6.5707,4884300.0],["2012-04-20",6.5999,6.6851,6.584,6.6611,7036500.0],["2012-04-23",6.5787,6.6744,6.576,6.6558,7575300.0],["2012-04-24",6.6505,6.7915,6.6505,6.7383,9607200.0],["2012-04-25",6.6531,6.7862,6.6478,6.6824,13475100.0],["2012-04-26",6.6398,6.701,6.584,6.6691,7696200.0],["2012-04-27",6.7037,6.7303,6.6638,6.6877,8177700.0],["2012-04-30",6.6691,6.6691,6.5042,6.5361,9803400.0],["2012-05-01",6.5201,6.592,6.4989,6.5015,6987900.0],["2012-05-02",6.4696,6.4696,6.3845,6.4084,5778900.0],["2012-05-03",6.4164,6.4297,6.1823,6.2967,11528400.0],["2012-05-04",6.2568,6.3605,6.2568,6.2967,9299100.0],["2012-05-07",6.2461,6.2993,6.1983,6.2355,7967700.0],["2012-05-08",6.1796,6.2993,6.1397,6.2914,10479900.0],["2012-05-09",6.2142,6.4164,6.2009,6.4004,14965200.0],["2012-05-10",6.4377,6.4457,6.2834,6.3126,9078300.0],["2012-05-11",6.2302,6.2967,6.1717,6.2142,6084300.0],["2012-05-14",6.1557,6.2993,6.1184,6.2674,10080600.0],["2012-05-15",6.2461,6.3366,6.2302,6.2993,8738100.0],["2012-05-16",6.3472,6.3605,6.1477,6.1504,7066200.0],["2012-05-17",6.1424,6.2195,6.1184,6.1184,8145300.0],["2012-05-18",6.1557,6.2648,5.8311,5.8498,32240400.0],["2012-05-21",5.746,6.1105,5.7407,6.0599,23736000.0],["2012-05-22",6.0573,6.1105,5.903,5.9376,12266100.0],["2012-05-23",5.7992,5.8418,5.7141,5.8019,23794800.0],["2012-05-24",5.8232,5.8338,5.7354,5.7992,9197700.0],["2012-05-25",5.8099,5.9136,5.77,5.8684,8851800.0],["2012-05-29",5.9269,6.0094,5.8365,5.911,7087200.0],["2012-05-30",5.8657,5.8684,5.7886,5.8019,8350200.0],["2012-05-31",5.8205,5.8604,5.7434,5.8205,6740700.0],["2012-06-01",5.7168,5.7407,5.6715,5.6875,7815600.0],["2012-06-04",5.6795,5.7434,5.6529,5.6902,5537700.0],["2012-06-05",5.6848,5.8444,5.6742,5.8152,6290700.0],["2012-06-06",5.8391,5.9455,5.8019,5.9163,10069500.0],["2012-06-07",5.903,5.9562,5.8524,5.8817,8765100.0],["2012-06-08",5.8977,5.911,5.8125,5.8844,8291400.0],["2012-06-11",5.8844,5.903,5.6955,5.7035,8568600.0],["2012-06-12",5.7327,5.7886,5.6529,5.7779,7668900.0],["2012-06-13",5.7061,5.7434,5.6503,5.6742,7240800.0],["2012-06-14",5.6875,5.7301,5.637,5.6582,7713600.0],["2012-06-15",5.6582,5.7194,5.5944,5.7141,6076500.0],["2012-06-18",5.7035,5.7939,5.6742,5.7673,5306400.0],["2012-06-19",5.8045,5.9056,5.7886,5.8923,5875800.0],["2012-06-20",5.8923,5.9854,5.8578,5.9163,6489000.0],["2012-06-21",5.9429,5.9482,5.7221,5.7327,4899000.0],["2012-06-22",5.7407,5.8072,5.7194,5.7912,7384800.0],["2012-06-25",5.7035,5.7434,5.6343,5.6503,4099500.0],["2012-06-26",5.6795,5.6955,5.5997,5.6636,4864500.0],["2012-06-27",5.6875,5.7646,5.637,5.7513,4159200.0],["2012-06-28",5.7114,5.8178,5.6822,5.8152,3361800.0],["2012-06-29",5.9269,6.0466,5.8923,6.0307,7185000.0],["2012-07-02",6.0599,6.0972,5.9987,6.0892,5084700.0],["2012-07-03",6.0785,6.0972,6.0413,6.0546,1531800.0],["2012-07-05",6.028,6.0759,5.9854,5.9987,3290100.0],["2012-07-06",5.9455,5.9562,5.8684,5.911,3054300.0],["2012-07-09",5.8764,5.9083,5.7859,5.8125,4213200.0],["2012-07-10",5.8391,5.9056,5.7407,5.762,3660900.0],["2012-07-11",5.7673,5.9003,5.7593,5.879,3738900.0],["2012-07-12",5.8232,5.8817,5.7513,5.8631,3026700.0],["2012-07-13",5.8657,6.036,5.8551,6.0014,3971700.0],["2012-07-16",5.9934,6.0573,5.9429,5.9881,2994600.0],["2012-07-17",6.0679,6.0679,5.9642,6.0546,2484300.0],["2012-07-18",6.0333,6.1131,6.02,6.0918,2507100.0],["2012-07-19",6.0972,6.1264,6.0174,6.0679,3038700.0],["2012-07-20",6.0014,6.0067,5.8923,5.9509,2885100.0],["2012-07-23",5.8657,5.9163,5.8285,5.8923,2397900.0],["2012-07-24",5.8817,5.9269,5.7806,5.8072,4797300.0],["2012-07-25",6.0652,6.185,5.9668,6.0839,9130200.0],["2012-07-26",6.1903,6.2009,6.1264,6.1743,4880400.0],["2012-07-27",6.2328,6.2515,6.153,6.185,7113600.0],["2012-07-30",6.1796,6.2408,6.0945,6.161,4416900.0],["2012-07-31",6.1078,6.1078,5.9854,6.0386,7178100.0],["2012-08-01",6.0785,6.153,6.0174,6.0626,6270000.0],["2012-08-02",6.0307,6.0812,5.9455,6.02,5689800.0],["2012-08-03",6.1371,6.2275,6.0972,6.1078,5905500.0],["2012-08-06",6.1371,6.2089,6.1317,6.1584,2716800.0],["2012-08-07",6.2009,6.2781,6.1796,6.2222,2994300.0],["2012-08-08",6.169,6.2435,6.169,6.1929,3321000.0],["2012-08-09",6.177,6.2169,6.1424,6.1956,2273700.0],["2012-08-10",6.1717,6.2195,6.161,6.2142,2491800.0],["2012-08-13",6.2195,6.2568,6.1743,6.2195,2553300.0],["2012-08-14",6.2328,6.2594,6.1451,6.1663,2802600.0],["2012-08-15",6.1557,6.2195,6.1557,6.1983,2283900.0],["2012-08-16",6.177,6.2461,6.1584,6.2302,4157100.0],["2012-08-17",6.2382,6.3153,6.1956,6.2754,3803400.0],["2012-08-20",6.2914,6.2993,6.2408,6.2621,2761200.0],["2012-08-21",6.2967,6.4191,6.2488,6.31,5283000.0],["2012-08-22",6.286,6.286,6.1264,6.169,4491900.0],["2012-08-23",6.1504,6.1637,6.0732,6.0839,3832200.0],["2012-08-24",6.0546,6.0865,5.9828,6.0573,4996800.0],["2012-08-27",6.0972,6.1371,6.0652,6.0918,2934600.0],["2012-08-28",6.0812,6.185,6.0679,6.1424,3579900.0],["2012-08-29",6.1584,6.1717,6.0998,6.1184,3513900.0],["2012-08-30",6.0679,6.0839,6.0174,6.0626,3032400.0],["2012-08-31",6.0679,6.1025,6.012,6.0839,3640200.0],["2012-09-04",6.0626,6.1983,6.0546,6.185,3446400.0],["2012-09-05",6.1956,6.2062,6.1184,6.1929,3865500.0],["2012-09-06",6.2328,6.3206,6.2036,6.3126,3309300.0],["2012-09-07",6.3206,6.3658,6.2993,6.3126,3451800.0],["2012-09-10",6.2807,6.3712,6.2568,6.2754,2411100.0],["2012-09-11",6.2568,6.3579,6.2488,6.294,3637800.0],["2012-09-12",6.2994,6.3716,6.286,6.3689,2702700.0],["2012-09-13",6.3582,6.4893,6.3288,6.4759,3479700.0],["2012-09-14",6.4893,6.5535,6.4679,6.5455,4963200.0],["2012-09-17",6.5267,6.5401,6.3876,6.4492,4947600.0],["2012-09-18",6.4117,6.4304,6.3181,6.3234,3783900.0],["2012-09-19",6.3127,6.4251,6.286,6.4197,5836500.0],["2012-09-20",6.393,6.401,6.3101,6.3395,4000200.0],["2012-09-21",6.3823,6.401,6.3234,6.3636,5618400.0],["2012-09-24",6.3261,6.393,6.2245,6.3448,4132800.0],["2012-09-25",6.385,6.3876,6.1737,6.1977,4386300.0],["2012-09-26",6.2031,6.2031,6.1202,6.1282,2909100.0],["2012-09-27",6.1844,6.3074,6.1309,6.2646,4180500.0],["2012-09-28",6.2218,6.2699,6.179,6.2298,3616800.0],["2012-10-01",6.2539,6.3448,6.2512,6.294,3969300.0],["2012-10-02",6.3234,6.3234,6.2325,6.2378,5739600.0],["2012-10-03",6.2405,6.2592,6.2004,6.2191,2630400.0],["2012-10-04",6.2539,6.3689,6.2191,6.3395,2728500.0],["2012-10-05",6.3716,6.4251,6.2994,6.3101,3306600.0],["2012-10-08",6.2726,6.3448,6.2592,6.2967,2064600.0],["2012-10-09",6.2753,6.3047,6.1977,6.2352,2862600.0],["2012-10-10",6.2753,6.3555,6.2405,6.302,4235400.0],["2012-10-11",6.3636,6.3636,6.2753,6.286,2696400.0],["2012-10-12",6.2753,6.294,6.1951,6.2218,3059400.0],["2012-10-15",6.2271,6.3448,6.1817,6.3368,2980500.0],["2012-10-16",6.3689,6.4652,6.3315,6.4411,3705000.0],["2012-10-17",6.4304,6.5508,6.3823,6.5455,3199200.0],["2012-10-18",6.5321,6.5749,6.516,6.5722,3156900.0],["2012-10-19",6.5348,6.5722,6.4278,6.492,3621300.0],["2012-10-22",6.4385,6.5134,6.3957,6.4545,3663000.0],["2012-10-23",6.3796,6.5214,6.3529,6.4545,5095500.0],["2012-10-24",6.4786,6.5348,6.2806,6.3074,7630500.0],["2012-10-25",6.3127,6.4652,6.2994,6.385,4948500.0],["2012-10-26",6.3903,6.4117,6.3234,6.3582,1708800.0],["2012-10-31",6.4171,6.4278,6.3341,6.3609,4691700.0],["2012-11-01",6.3903,6.5,6.3529,6.4625,4595400.0],["2012-11-02",6.4946,6.5134,6.4251,6.4251,2678100.0],["2012-11-05",6.393,6.516,6.3662,6.4946,2248200.0],["2012-11-06",6.508,6.5588,6.4465,6.5294,2984700.0],["2012-11-07",6.4465,6.4732,6.3448,6.3636,4749300.0],["2012-11-08",6.3529,6.4599,6.2994,6.302,3213300.0],["2012-11-09",6.2913,6.401,6.2806,6.3101,2666100.0],["2012-11-12",6.3288,6.3716,6.2405,6.2806,2160000.0],["2012-11-13",6.2459,6.3448,6.1951,6.1951,2829900.0],["2012-11-14",6.2057,6.2271,6.0907,6.1014,5094300.0],["2012-11-15",6.0961,6.1817,6.0533,6.171,4847100.0],["2012-11-16",6.1737,6.1977,6.1014,6.1389,5291100.0],["2012-11-19",6.2084,6.2378,6.179,6.2325,3932400.0],["2012-11-20",6.2191,6.2191,6.1389,6.1844,4019400.0],["2012-11-21",6.1924,6.2191,6.1469,6.2138,1744500.0],["2012-11-23",6.2432,6.3662,6.2084,6.3609,1608600.0],["2012-11-26",6.3448,6.3609,6.2753,6.2967,2339100.0],["2012-11-27",6.2806,6.3636,6.2673,6.3154,2873100.0],["2012-11-28",6.2753,6.4706,6.2753,6.4064,5277000.0],["2012-11-29",6.4197,6.5134,6.3983,6.4893,2909100.0],["2012-11-30",6.4839,6.5321,6.4518,6.4813,3152400.0],["2012-12-03",6.5107,6.5267,6.3689,6.3903,4215600.0],["2012-12-04",6.3903,6.4625,6.385,6.4625,3425400.0],["2012-12-05",6.4706,6.4893,6.3234,6.3315,7978500.0],["2012-12-06",6.3315,6.3716,6.2726,6.3368,6063300.0],["2012-12-07",6.3689,6.3983,6.3127,6.3422,2426100.0],["2012-12-10",6.3529,6.4037,6.2699,6.2806,3657600.0],["2012-12-11",6.3234,6.3368,6.278,6.302,4221900.0],["2012-12-12",6.3209,6.6544,6.294,6.5387,13678200.0],["2012-12-13",6.5038,6.5791,6.5038,6.5441,7057500.0],["2012-12-14",6.4446,6.5603,6.4446,6.5092,4687800.0],["2012-12-17",6.5441,6.641,6.5253,6.6383,4197300.0],["2012-12-18",6.6194,6.7862,6.5818,6.7808,5436000.0],["2012-12-19",6.7485,6.8373,6.7458,6.7835,4451700.0],["2012-12-20",7.195,7.2085,6.9072,7.0229,16182300.0],["2012-12-21",6.9503,6.9503,6.8023,6.8561,7628700.0],["2012-12-24",6.883,6.883,6.7727,6.7835,1526700.0],["2012-12-26",6.797,6.8185,6.7432,6.7674,1869300.0],["2012-12-27",6.7808,6.7808,6.6786,6.7378,2443200.0],["2012-12-28",6.6921,6.7593,6.6786,6.6947,3764400.0],["2012-12-31",6.6921,6.7324,6.6571,6.7216,2138400.0],["2013-01-02",6.8346,6.9288,6.7996,6.9288,3931800.0],["2013-01-03",6.9261,7.1628,6.797,7.0955,10508700.0],["2013-01-04",7.0767,7.1278,7.0417,7.1224,4151700.0],["2013-01-07",7.1197,7.1197,7.0337,7.0659,2588700.0],["2013-01-08",7.0417,7.0579,6.9799,7.0202,2956500.0],["2013-01-09",6.996,7.1224,6.996,7.0928,2744100.0],["2013-01-10",7.1278,7.1628,7.0928,7.1628,2791800.0],["2013-01-11",7.1224,7.1574,7.1009,7.1493,2014500.0],["2013-01-14",7.1574,7.2004,7.1251,7.187,3189900.0],["2013-01-15",7.187,7.2192,7.1278,7.2058,2401500.0],["2013-01-16",7.1816,7.2811,7.1655,7.2219,3312600.0],["2013-01-17",7.2515,7.3161,7.2058,7.2811,2881800.0],["2013-01-18",7.2972,7.3322,7.2704,7.2972,2079900.0],["2013-01-22",7.3161,7.3995,7.2919,7.3968,2913300.0],["2013-01-23",7.3914,7.3968,7.2892,7.3645,2578500.0],["2013-01-24",7.3672,7.421,7.3672,7.3995,2312100.0],["2013-01-25",7.4506,7.4559,7.3618,7.4506,1863600.0],["2013-01-28",7.4317,7.507,7.4048,7.4721,2607600.0],["2013-01-29",7.4533,7.5286,7.4371,7.5044,3675600.0],["2013-01-30",7.4855,7.5313,7.4694,7.5232,2945700.0],["2013-01-31",7.4721,7.6631,7.3699,7.6173,6516600.0],["2013-02-01",7.698,7.8164,7.6415,7.7034,5477400.0],["2013-02-04",7.6846,7.6953,7.5635,7.6281,3344400.0],["2013-02-05",7.6899,7.7787,7.6039,7.7491,4220400.0],["2013-02-06",7.7034,7.8083,7.6657,7.8002,3057000.0],["2013-02-07",7.7922,7.8782,7.7545,7.8702,2828100.0],["2013-02-08",7.9078,7.932,7.8379,7.9266,2591400.0],["2013-02-11",7.932,8.6475,7.8863,8.1714,20122500.0],["2013-02-12",8.4269,8.513,8.0504,8.2171,10155000.0],["2013-02-13",8.1876,8.5265,8.1876,8.513,9632100.0],["2013-02-14",8.4753,8.4753,8.1795,8.2306,16959300.0],["2013-02-15",8.2198,8.5534,8.2091,8.357,8296800.0],["2013-02-19",8.4027,8.4915,8.3651,8.47,3855000.0],["2013-02-20",8.4404,8.478,8.3355,8.3516,4263600.0],["2013-02-21",8.3462,8.4027,8.2709,8.3328,3233400.0],["2013-02-22",8.3489,8.4565,8.3462,8.435,5220000.0],["2013-02-25",8.478,8.548,8.2898,8.2924,3538200.0],["2013-02-26",8.3758,8.5345,8.3543,8.4592,5543700.0],["2013-02-27",8.4054,8.5749,8.4054,8.5507,3050400.0],["2013-02-28",8.5534,8.5802,8.5049,8.5157,3492900.0],["2013-03-01",8.4996,8.5265,8.3866,8.4942,4839000.0],["2013-03-04",8.4565,8.6206,8.4216,8.6152,4885200.0],["2013-03-05",8.6287,8.8304,8.6287,8.7282,5757000.0],["2013-03-06",8.7282,8.8196,8.6529,8.669,4283400.0],["2013-03-07",8.6878,8.7094,8.5991,8.6072,4296000.0],["2013-03-08",8.669,8.7013,8.5991,8.6152,3442500.0],["2013-03-11",8.6098,8.712,8.5856,8.6905,2043000.0],["2013-03-12",8.6554,8.7067,8.6419,8.6689,2829000.0],["2013-03-13",8.6716,8.7337,8.6176,8.6743,2876100.0],["2013-03-14",8.6959,8.8526,8.6905,8.804,2539200.0],["2013-03-15",8.8499,8.8823,8.758,8.7959,5337600.0],["2013-03-18",8.6878,8.7688,8.6419,8.7256,2232600.0],["2013-03-19",8.7337,8.7499,8.488,8.6392,4667100.0],["2013-03-20",8.6581,8.7013,8.6068,8.6257,4179900.0],["2013-03-21",8.6041,8.7472,8.5987,8.6527,3607200.0],["2013-03-22",8.6932,8.7607,8.6419,8.7391,2247900.0],["2013-03-25",8.7607,8.8337,8.65,8.6797,2540100.0],["2013-03-26",8.7202,8.7877,8.704,8.7796,2252400.0],["2013-03-27",8.6851,8.7796,8.6284,8.7445,2907900.0],["2013-03-28",8.7202,8.7499,8.6716,8.7229,3337200.0],["2013-04-01",8.7175,8.7769,8.6311,8.6446,2070600.0],["2013-04-02",8.1315,8.1315,7.4861,7.5374,34330800.0],["2013-04-03",7.5644,7.7237,7.5266,7.6346,11937300.0],["2013-04-04",7.667,7.7966,7.6508,7.7156,7059600.0],["2013-04-05",7.6589,7.802,7.6589,7.7669,7433700.0],["2013-04-08",7.7696,7.8344,7.6994,7.8317,4312200.0],["2013-04-09",7.856,7.8722,7.6562,7.7642,5419800.0],["2013-04-10",7.7534,7.8344,7.7534,7.8317,6085500.0],["2013-04-11",7.8263,7.9452,7.8074,7.8777,5263500.0],["2013-04-12",7.8614,7.8912,7.8074,7.8804,3656700.0],["2013-04-15",7.8317,7.9074,7.7048,7.7075,2929500.0],["2013-04-16",7.748,7.7912,7.6076,7.7345,3722400.0],["2013-04-17",7.6049,7.7237,7.6049,7.6427,5097000.0],["2013-04-18",7.6967,7.7048,7.5023,7.5455,4471200.0],["2013-04-19",7.5725,7.5914,7.5239,7.5536,4723500.0],["2013-04-22",7.5428,7.6157,7.4185,7.6022,7539900.0],["2013-04-23",7.6265,7.7156,7.6022,7.6886,4852200.0],["2013-04-24",7.6751,7.7399,7.4618,7.6157,6661500.0],["2013-04-25",7.6616,7.8074,7.6157,7.7588,6108900.0],["2013-04-26",7.7696,7.8398,7.7399,7.8074,3747000.0],["2013-04-29",7.8371,7.8776,7.7993,7.8587,3910500.0],["2013-04-30",7.8344,7.9614,7.8344,7.9614,5244600.0],["2013-05-01",7.9236,7.9722,7.8587,7.8993,2758200.0],["2013-05-02",7.9074,8.0964,7.8884,8.0937,4309500.0],["2013-05-03",8.145,8.2449,8.145,8.226,8183400.0],["2013-05-06",8.2449,8.2854,8.1369,8.1396,3899700.0],["2013-05-07",8.1585,8.2287,8.1504,8.1612,4406700.0],["2013-05-08",8.1612,8.2665,8.1072,8.2476,3673500.0],["2013-05-09",8.2368,8.253,8.1396,8.1639,3295800.0],["2013-05-10",8.1504,8.2638,8.1153,8.2368,4205400.0],["2013-05-13",8.2341,8.2908,8.1639,8.2314,2790300.0],["2013-05-14",8.2179,8.407,8.2179,8.3503,3823500.0],["2013-05-15",8.3421,8.4529,8.3016,8.407,3790200.0],["2013-05-16",8.3719,8.4124,8.2881,8.307,3152100.0],["2013-05-17",8.3124,8.4637,8.2368,8.4421,6972300.0],["2013-05-20",8.4259,8.5069,8.3827,8.4637,3033000.0],["2013-05-21",8.4394,8.5123,8.3908,8.4232,3240900.0],["2013-05-22",8.2071,8.5582,8.1936,8.3665,9169800.0],["2013-05-23",8.2935,8.3638,8.2071,8.3503,6631800.0],["2013-05-24",8.3124,8.3232,8.1855,8.2962,3030300.0],["2013-05-28",8.4286,8.5501,8.3665,8.4988,4898700.0],["2013-05-29",8.5069,8.5879,8.4421,8.5312,4981200.0],["2013-05-30",8.515,8.7634,8.4637,8.6824,4154400.0],["2013-05-31",8.6743,8.7256,8.4961,8.4961,4959300.0],["2013-06-03",8.4961,8.5339,8.2449,8.3881,3925500.0],["2013-06-04",8.4205,8.5096,8.3043,8.3286,4083900.0],["2013-06-05",8.3773,8.4259,8.2611,8.3827,4511700.0],["2013-06-06",8.4097,8.6041,8.3908,8.6014,3334500.0],["2013-06-07",8.6905,8.8823,8.6257,8.8796,3881700.0],["2013-06-10",8.912,9.0281,8.7986,8.8904,3351600.0],["2013-06-11",8.7688,8.7878,8.6338,8.6743,3569700.0],["2013-06-12",8.7231,8.7502,8.4926,8.4981,3860100.0],["2013-06-13",8.4601,8.8777,8.4574,8.8343,6565800.0],["2013-06-14",8.856,8.9373,8.7692,8.8397,2973900.0],["2013-06-17",8.9102,9.0214,8.8397,8.959,2410800.0],["2013-06-18",8.9428,9.0431,8.9346,8.9997,2980800.0],["2013-06-19",8.9753,8.9807,8.8506,8.8696,2925000.0],["2013-06-20",8.8153,8.9455,8.7448,8.8804,5862300.0],["2013-06-21",8.959,8.9618,8.7882,8.8316,8353500.0],["2013-06-24",8.7909,8.8316,8.5469,8.6364,3535500.0],["2013-06-25",8.6743,8.8479,8.6581,8.7719,4276800.0],["2013-06-26",8.8696,8.9048,8.7611,8.7936,5273100.0],["2013-06-27",8.8587,8.9157,8.7936,8.9102,3556500.0],["2013-06-28",8.8885,8.9319,8.7828,8.8913,4184100.0],["2013-07-01",8.9346,9.0729,8.894,8.978,2871900.0],["2013-07-02",9.0133,9.0838,8.9048,8.9645,2154900.0],["2013-07-03",8.9102,8.9401,8.8452,8.8723,1230900.0],["2013-07-05",8.8831,9.0295,8.875,9.0295,2204100.0],["2013-07-08",9.0539,9.0838,8.9834,8.9862,2428500.0],["2013-07-09",9.0404,9.0729,8.9672,9.0133,2741400.0],["2013-07-10",9.0323,9.0648,8.9373,9.0214,2739900.0],["2013-07-11",9.1109,9.2709,9.1055,9.2519,4275600.0],["2013-07-12",9.2871,9.3224,9.2383,9.3007,2102700.0],["2013-07-15",9.3088,9.3305,9.2356,9.2573,1919700.0],["2013-07-16",9.2465,9.2736,9.0892,9.1597,3104400.0],["2013-07-17",9.1814,9.2139,9.1109,9.1299,1768500.0],["2013-07-18",9.157,9.2763,9.1244,9.2573,1482000.0],["2013-07-19",9.241,9.241,9.1407,9.1895,2396400.0],["2013-07-22",9.2438,9.2465,9.0702,9.1543,3090900.0],["2013-07-23",9.1244,9.2573,9.1244,9.176,3674400.0],["2013-07-24",9.1895,9.2085,8.8533,8.8967,4048200.0],["2013-07-25",8.8831,9.016,8.8479,9.0106,4894500.0],["2013-07-26",8.9346,8.9373,8.8126,8.9265,3015300.0],["2013-07-29",8.8885,8.9509,8.8397,8.9509,2757900.0],["2013-07-30",8.696,8.818,8.6418,8.8018,5785500.0],["2013-07-31",8.7692,8.8668,8.7557,8.7855,5638800.0],["2013-08-01",8.8668,9.0051,8.8343,9.0024,4077000.0],["2013-08-02",8.9862,8.9997,8.9157,8.9428,2277000.0],["2013-08-05",8.8913,8.9021,8.8289,8.8424,1704300.0],["2013-08-06",8.8587,8.8641,8.7638,8.8207,3427500.0],["2013-08-07",8.8099,8.8099,8.6852,8.7421,1935300.0],["2013-08-08",8.7774,8.8099,8.7096,8.7611,2286900.0],["2013-08-09",8.7502,8.8126,8.6526,8.6526,2532300.0],["2013-08-12",8.6499,8.753,8.6147,8.6662,4235700.0],["2013-08-13",8.6499,8.7069,8.5984,8.6526,2346600.0],["2013-08-14",8.6364,8.7258,8.6147,8.6662,1982100.0],["2013-08-15",8.5876,8.612,8.3896,8.4438,4733700.0],["2013-08-16",8.4249,8.4899,8.3245,8.3489,3891300.0],["2013-08-19",8.3408,8.433,8.3083,8.3462,3999300.0],["2013-08-20",8.3408,8.5008,8.3381,8.4655,4298100.0],["2013-08-21",8.6418,8.6879,8.5333,8.5523,5463300.0],["2013-08-22",8.5686,8.6472,8.0886,8.2595,7179000.0],["2013-08-23",8.3245,8.395,8.2649,8.3598,6221700.0],["2013-08-26",8.3815,8.4059,8.311,8.311,3562800.0],["2013-08-27",8.2378,8.2676,8.0913,8.1185,4697100.0],["2013-08-28",8.1374,8.1808,8.0534,8.0913,5643000.0],["2013-08-29",8.0642,8.189,8.0507,8.151,3571200.0],["2013-08-30",8.2025,8.2432,8.0669,8.0968,3765600.0],["2013-09-03",8.2296,8.2676,8.0452,8.0751,3603300.0],["2013-09-04",8.0751,8.2242,8.0019,8.1347,7253100.0],["2013-09-05",8.1239,8.2486,8.1239,8.2079,3511500.0],["2013-09-06",8.254,8.3164,8.1076,8.273,4563600.0],["2013-09-09",8.2893,8.3272,8.2323,8.3164,3438900.0],["2013-09-10",8.3517,8.433,8.3381,8.4005,2537400.0],["2013-09-11",8.3678,8.4958,8.3378,8.4413,3998400.0],["2013-09-12",8.4767,8.5312,8.3759,8.5203,5161800.0],["2013-09-13",8.5094,8.5312,8.4495,8.5094,3825600.0],["2013-09-16",8.5911,8.6237,8.493,8.5557,5051700.0],["2013-09-17",8.5529,8.5938,8.5257,8.5856,2707200.0],["2013-09-18",8.5666,8.6755,8.5039,8.651,8449800.0],["2013-09-19",8.6455,8.7354,8.6183,8.719,4134300.0],["2013-09-20",8.7381,8.8035,8.7027,8.7354,4810500.0],["2013-09-23",8.6891,8.8988,8.6809,8.7299,7878000.0],["2013-09-24",8.749,8.8334,8.7082,8.7626,3833700.0],["2013-09-25",8.7681,8.8225,8.7163,8.7272,3183600.0],["2013-09-26",8.7272,8.8851,8.7245,8.8688,2762700.0],["2013-09-27",8.7953,8.798,8.7408,8.7681,1651500.0],["2013-09-30",8.6782,8.749,8.6401,8.7436,2811900.0],["2013-10-01",8.7408,8.8497,8.7,8.8198,3609900.0],["2013-10-02",8.7953,8.8225,8.719,8.8171,3131400.0],["2013-10-03",8.7735,8.8497,8.7163,8.798,3960000.0],["2013-10-04",8.8089,8.9886,8.7871,8.9587,4943100.0],["2013-10-07",8.8933,8.9097,8.7871,8.7898,2868000.0],["2013-10-08",8.7926,8.8307,8.6482,8.6564,3431100.0],["2013-10-09",8.7,8.8144,8.6483,8.719,3736500.0],["2013-10-10",8.7844,9.0022,8.7817,8.9913,2579100.0],["2013-10-11",8.9505,9.073,8.9505,9.0322,3192000.0],["2013-10-14",8.9886,9.1547,8.9886,9.1302,2340600.0],["2013-10-15",9.1329,9.2119,9.0376,9.0758,2864100.0],["2013-10-16",9.152,9.2419,9.0921,9.1711,3033900.0],["2013-10-17",9.1193,9.3018,9.1193,9.28,2417100.0],["2013-10-18",9.3154,9.3236,9.2582,9.299,1923600.0],["2013-10-21",9.2854,9.3208,9.0894,9.1738,4233900.0],["2013-10-22",9.2119,9.2963,9.1384,9.1438,3900900.0],["2013-10-23",9.1901,9.6993,9.1711,9.6748,7345500.0],["2013-10-24",9.6748,9.8709,9.6748,9.7075,4269600.0],["2013-10-25",9.6748,9.811,9.6585,9.7211,3401700.0],["2013-10-28",9.7184,9.7892,9.7075,9.7266,3717300.0],["2013-10-29",9.7456,9.8137,9.7102,9.8055,4114500.0],["2013-10-30",9.7865,9.7974,9.6748,9.7293,2375700.0],["2013-10-31",9.6775,9.7238,9.6258,9.6476,3497700.0],["2013-11-01",9.6449,9.683,9.5332,9.6122,3770100.0],["2013-11-04",9.6612,9.6694,9.585,9.6558,1737900.0],["2013-11-05",9.5822,9.702,9.5523,9.6176,2194200.0],["2013-11-06",9.653,9.7129,9.6285,9.6666,1783200.0],["2013-11-07",9.7102,9.7592,9.5496,9.5632,1931700.0],["2013-11-08",9.5986,9.8055,9.5659,9.7837,2895300.0],["2013-11-11",9.7565,9.8573,9.6721,9.7783,2388600.0],["2013-11-12",9.7756,9.8709,9.7102,9.762,2247300.0],["2013-11-13",9.6803,9.8518,9.6694,9.8518,1975800.0],["2013-11-14",9.8954,10.1377,9.8273,10.1296,4788000.0],["2013-11-15",10.1268,10.1296,10.0152,10.0969,5027100.0],["2013-11-18",10.1214,10.2439,10.0397,10.2385,4201800.0],["2013-11-19",10.0751,10.5108,10.0479,10.4046,6402900.0],["2013-11-20",10.3882,10.5271,10.3528,10.4781,5186100.0],["2013-11-21",10.5489,10.6197,10.4999,10.5979,4430400.0],["2013-11-22",10.6197,10.8049,10.5979,10.7858,4725300.0],["2013-11-25",10.7858,10.8457,10.6905,10.7014,4119000.0],["2013-11-26",10.6905,10.7341,10.5598,10.5625,2941200.0],["2013-11-27",10.5734,10.6415,10.4727,10.5217,2897100.0],["2013-11-29",10.5625,10.8021,10.5081,10.6987,2600700.0],["2013-12-02",10.7477,11.0663,10.6987,10.7286,5028000.0],["2013-12-03",10.6796,10.7586,10.538,10.6279,3419100.0],["2013-12-04",10.617,10.9955,10.5489,10.8784,7255200.0],["2013-12-05",10.7776,10.8593,10.5707,10.5816,4959300.0],["2013-12-06",10.6932,10.7123,10.4046,10.587,6066300.0],["2013-12-09",10.6224,10.6524,10.5407,10.5952,3607200.0],["2013-12-10",10.5707,10.6224,10.4699,10.5897,3248700.0],["2013-12-11",10.5952,10.6553,10.5515,10.5761,3417300.0],["2013-12-12",10.5843,10.6608,10.5269,10.5979,4359000.0],["2013-12-13",10.6444,10.6471,10.5324,10.5324,2909100.0],["2013-12-16",10.5815,10.6444,10.5105,10.5788,3510000.0],["2013-12-17",10.5788,10.7455,10.5788,10.74,3146400.0],["2013-12-18",10.7236,10.8192,10.5296,10.8192,4835100.0],["2013-12-19",10.7783,10.8138,10.7182,10.781,2582700.0],["2013-12-20",10.8192,10.9504,10.7619,10.9176,5100300.0],["2013-12-23",10.7564,10.8876,10.7537,10.863,2637900.0],["2013-12-24",10.852,10.9176,10.7427,10.9039,1044000.0],["2013-12-26",10.9613,10.9914,10.8794,10.9231,1543500.0],["2013-12-27",10.9203,10.9641,10.863,10.9067,1548600.0],["2013-12-30",10.8766,10.9203,10.822,10.8821,1847400.0],["2013-12-31",10.9176,10.9695,10.8247,10.8739,1666800.0],["2014-01-02",10.8985,10.9176,10.6963,10.71,3153900.0],["2014-01-03",10.7345,10.9231,10.7345,10.8684,3666900.0],["2014-01-06",10.8438,10.9422,10.7919,10.8957,4575000.0],["2014-01-07",10.9586,11.0296,10.8739,10.9477,2751900.0],["2014-01-08",11.1198,11.1307,10.934,10.9777,5144700.0],["2014-01-09",11.0597,11.1307,10.9695,10.9941,2499600.0],["2014-01-10",10.9941,11.0733,10.8821,10.9067,3164100.0],["2014-01-13",10.852,11.0023,10.6307,10.6963,3218100.0],["2014-01-14",10.7427,10.8739,10.7127,10.8575,2509500.0],["2014-01-15",10.8985,10.9039,10.6772,10.7974,3200100.0],["2014-01-16",10.7591,10.9231,10.7591,10.9231,5581800.0],["2014-01-17",10.9149,10.9285,10.7728,10.852,3128400.0],["2014-01-21",10.8712,10.9613,10.7318,10.7646,3636300.0],["2014-01-22",10.7509,10.8602,10.7127,10.7919,2994900.0],["2014-01-23",10.74,10.7892,10.5023,10.5734,3659700.0],["2014-01-24",10.4668,10.546,10.2674,10.2728,3898800.0],["2014-01-27",10.3357,10.404,10.1608,10.1963,3009300.0],["2014-01-28",10.1635,10.3329,10.1553,10.2865,4810500.0],["2014-01-29",10.2236,10.3165,10.1253,10.1635,4479000.0],["2014-01-30",10.2182,10.5542,10.2182,10.4941,4325700.0],["2014-01-31",10.3548,10.5597,10.2482,10.4231,4542000.0],["2014-02-03",10.4258,10.5269,10.1307,10.1444,4477200.0],["2014-02-04",10.1362,10.4286,9.9368,10.3247,5815200.0],["2014-02-05",10.1909,10.4723,10.0679,10.4231,4291800.0],["2014-02-06",10.4832,10.546,10.3083,10.3411,4100100.0],["2014-02-07",10.3821,10.404,10.2346,10.2564,5739300.0],["2014-02-10",10.2756,10.3083,10.2045,10.2482,5460300.0],["2014-02-11",10.2482,10.5269,10.2482,10.4832,3198600.0],["2014-02-12",10.475,10.5816,10.4368,10.5433,2194800.0],["2014-02-13",10.5078,10.6143,10.4641,10.5706,1174500.0],["2014-02-14",10.546,10.5925,10.4695,10.5788,1772100.0],["2014-02-18",10.6307,10.8247,10.5816,10.6854,3193500.0],["2014-02-19",10.71,10.8712,10.6526,10.811,5723100.0],["2014-02-20",10.7701,10.8302,10.7045,10.7865,2873100.0],["2014-02-21",10.7728,10.8575,10.6253,10.6362,4864800.0],["2014-02-24",10.6007,10.8329,10.557,10.6881,3189300.0],["2014-02-25",10.6471,10.7646,10.5679,10.6744,3065700.0],["2014-02-26",10.6662,10.7373,10.4668,10.4777,5139300.0],["2014-02-27",10.4613,10.5324,10.4012,10.4969,4443300.0],["2014-02-28",10.5187,10.6717,10.4531,10.4887,3400500.0],["2014-03-03",10.363,10.5679,10.3411,10.4777,3977400.0],["2014-03-04",10.8056,10.9012,10.6772,10.8794,4671300.0],["2014-03-05",10.7482,10.9504,10.5706,10.9395,3225900.0],["2014-03-06",10.9203,11.1881,10.9067,11.1198,3736200.0],["2014-03-07",11.1362,11.27,11.0815,11.1444,3948900.0],["2014-03-10",11.1116,11.1717,10.9859,11.0023,3321600.0],["2014-03-11",10.9613,11.0296,10.7919,10.8056,3683100.0],["2014-03-12",10.7864,10.8385,10.6439,10.8001,3282900.0],["2014-03-13",10.8193,10.8796,10.6329,10.6411,3516900.0],["2014-03-14",10.6329,10.8028,10.5589,10.7809,5522700.0],["2014-03-17",10.8248,10.9372,10.7919,10.8906,2706000.0],["2014-03-18",10.8083,10.8906,10.452,10.5534,8816700.0],["2014-03-19",10.5753,10.6219,10.2245,10.2793,8130300.0],["2014-03-20",10.2601,10.3286,10.2217,10.2765,6724500.0],["2014-03-21",10.4054,10.4081,10.2299,10.2902,7201800.0],["2014-03-24",10.367,10.4602,10.2683,10.441,6426900.0],["2014-03-25",10.4739,10.5808,10.3451,10.4575,4067100.0],["2014-03-26",10.5013,10.5452,10.2957,10.3067,4579800.0],["2014-03-27",10.3149,10.3917,9.9668,10.1806,7452600.0],["2014-03-28",10.208,10.3231,10.0271,10.0655,5915400.0],["2014-03-31",10.0435,10.3149,10.0435,10.1258,6502800.0],["2014-04-01",10.2272,10.2272,9.7338,9.8078,17509200.0],["2014-04-02",9.8736,10.1724,9.7667,10.1367,7057800.0],["2014-04-03",10.1696,10.2327,9.8928,9.9887,7389000.0],["2014-04-04",10.0381,10.0956,9.594,9.9503,12092700.0],["2014-04-07",9.9504,9.9778,9.7694,9.8106,12340200.0],["2014-04-08",9.8188,9.9421,9.5063,9.5419,10585800.0],["2014-04-09",9.2897,9.583,9.2322,9.5611,11478600.0],["2014-04-10",9.5666,9.7914,9.3939,9.5638,12228300.0],["2014-04-11",9.5419,9.657,9.3309,9.531,11587800.0],["2014-04-14",9.5392,9.6954,9.3363,9.4323,5999100.0],["2014-04-15",9.4186,9.4624,9.1801,9.3555,8929800.0],["2014-04-16",9.424,9.5885,9.3857,9.52,6423600.0],["2014-04-17",9.5419,9.7174,9.4597,9.5967,5019000.0],["2014-04-21",9.605,9.7667,9.5529,9.7256,4621200.0],["2014-04-22",9.8736,10.0929,9.8215,10.0381,8579700.0],["2014-04-23",9.9942,10.0518,9.89,10.0353,5671200.0],["2014-04-24",9.5556,10.1477,9.5556,9.9421,6721500.0],["2014-04-25",9.9942,9.9997,9.8489,9.8818,6031500.0],["2014-04-28",9.9366,9.9887,9.8215,9.9503,4933800.0],["2014-04-29",9.9449,10.0573,9.9202,10.0052,6290700.0],["2014-04-30",10.0408,10.1806,9.975,10.1148,4847700.0],["2014-05-01",10.1285,10.2327,10.0435,10.123,2664000.0],["2014-05-02",10.123,10.2409,10.0956,10.1011,2789100.0],["2014-05-05",9.9887,10.1285,9.9257,10.06,2503800.0],["2014-05-06",10.0463,10.0463,9.9175,9.9503,4611300.0],["2014-05-07",9.975,10.2464,9.975,10.1066,4055100.0],["2014-05-08",10.0984,10.2162,10.0052,10.0216,3482700.0],["2014-05-09",9.9695,10.0435,9.9229,9.9695,5111100.0],["2014-05-12",10.0518,10.1587,10.0435,10.0956,2772600.0],["2014-05-13",10.0792,10.1367,9.5118,10.0079,5731800.0],["2014-05-14",10.0216,10.1258,9.9805,10.0134,4506900.0],["2014-05-15",10.0079,10.0381,9.8654,9.9284,4764000.0],["2014-05-16",9.9038,9.9531,9.8051,9.8846,4366800.0],["2014-05-19",9.8297,9.9641,9.8106,9.9257,2038800.0],["2014-05-20",9.9421,9.9997,9.7886,9.7996,3264000.0],["2014-05-21",9.8434,10.0079,9.7968,9.9503,3374100.0],["2014-05-22",9.9312,10.0107,9.8955,9.9668,2182800.0],["2014-05-23",9.9915,10.0134,9.9175,9.9915,2124300.0],["2014-05-27",10.0298,10.2382,10.0244,10.1203,4499400.0],["2014-05-28",10.1422,10.282,10.1176,10.2464,3212400.0],["2014-05-29",10.2793,10.3533,10.2025,10.3369,3078000.0],["2014-05-30",10.2765,10.4602,10.2656,10.3889,4089000.0],["2014-06-02",10.4026,10.4355,10.3149,10.3533,2627700.0],["2014-06-03",10.3094,10.4629,10.3094,10.43,3656400.0],["2014-06-04",10.4218,10.4739,10.3533,10.4602,3035100.0],["2014-06-05",10.3944,10.4657,10.1121,10.3341,10001100.0],["2014-06-06",10.4026,10.4821,10.2903,10.3094,3828600.0],["2014-06-09",10.3012,10.378,10.2464,10.3396,2998200.0],["2014-06-10",10.3177,10.3314,10.1532,10.1806,2375100.0],["2014-06-11",10.1531,10.1531,10.0237,10.0375,3503700.0],["2014-06-12",10.0568,10.2604,9.9742,10.1283,4135800.0],["2014-06-13",10.1145,10.1971,10.0843,10.109,3277800.0],["2014-06-16",10.1118,10.1228,10.0045,10.0595,3372300.0],["2014-06-17",10.0485,10.2632,10.043,10.2522,2723100.0],["2014-06-18",10.2659,10.4366,10.2246,10.4283,3607200.0],["2014-06-19",10.4228,10.4393,10.2824,10.3292,2946300.0],["2014-06-20",10.3347,10.398,10.2962,10.398,3873300.0],["2014-06-23",10.4008,10.7999,10.4008,10.698,7628400.0],["2014-06-24",10.61,10.6457,10.3623,10.3815,4837800.0],["2014-06-25",10.365,10.5879,10.3265,10.332,4437600.0],["2014-06-26",10.299,10.5109,10.2687,10.4641,4429500.0],["2014-06-27",10.4586,10.5824,10.4228,10.5246,4350000.0],["2014-06-30",10.4916,10.665,10.4173,10.6292,4751400.0],["2014-07-01",10.6788,10.8632,10.6044,10.8246,5803800.0],["2014-07-02",10.7971,10.9265,10.7393,10.9127,4583100.0],["2014-07-03",10.921,11.009,10.8659,10.9925,2837100.0],["2014-07-07",10.9595,10.987,10.8632,10.9292,4365000.0],["2014-07-08",10.9044,10.9265,10.6843,10.7118,4028100.0],["2014-07-09",10.7228,10.7889,10.698,10.7668,2487600.0],["2014-07-10",10.6567,10.6925,10.5439,10.6237,3477600.0],["2014-07-11",10.6072,10.7806,10.5714,10.7641,2290800.0],["2014-07-14",10.9045,11.1054,10.8797,11.0751,4157700.0],["2014-07-15",11.0833,11.1356,10.9953,11.0173,4865400.0],["2014-07-16",10.9953,11.1081,10.9953,11.0916,1720800.0],["2014-07-17",11.0531,11.2099,11.0476,11.1769,2744700.0],["2014-07-18",11.2127,11.4604,11.1494,11.2815,7377000.0],["2014-07-21",11.2595,11.3448,11.1742,11.3008,5380500.0],["2014-07-22",11.3118,11.4549,11.3008,11.4081,3870000.0],["2014-07-23",11.3999,11.4577,11.3228,11.3255,5691300.0],["2014-07-24",11.3778,11.7191,11.3778,11.62,6345300.0],["2014-07-25",11.609,11.6971,11.5595,11.6586,4311900.0],["2014-07-28",11.6586,11.8099,11.6118,11.7907,2989500.0],["2014-07-29",11.7521,11.9063,11.7521,11.7934,5245200.0],["2014-07-30",11.8485,11.8512,11.7274,11.8072,4250400.0],["2014-07-31",11.7191,11.7604,11.576,11.6118,3663300.0],["2014-08-01",11.6145,11.6613,11.4329,11.5512,4467900.0],["2014-08-04",11.5512,11.6668,11.4659,11.6338,3490200.0],["2014-08-05",11.5622,11.6448,11.4687,11.4714,4210500.0],["2014-08-06",11.4659,11.6035,11.4522,11.4824,4453800.0],["2014-08-07",11.5265,11.609,11.2898,11.4164,3647400.0],["2014-08-08",11.4659,11.4687,11.3338,11.4577,3066600.0],["2014-08-11",11.5044,11.587,11.4962,11.5512,2257200.0],["2014-08-12",11.5072,11.5925,11.3833,11.4439,2406000.0],["2014-08-13",11.2595,11.598,11.2595,11.5705,2575200.0],["2014-08-14",11.5898,11.6393,11.5595,11.6228,2048700.0],["2014-08-15",11.6476,11.6723,11.4797,11.5925,2059500.0],["2014-08-18",11.6476,11.7549,11.6173,11.6558,1367700.0],["2014-08-19",11.6448,11.7054,11.6393,11.6943,1803000.0],["2014-08-20",11.6806,11.8072,11.6448,11.7604,2493900.0],["2014-08-21",11.7384,11.8099,11.6943,11.7659,1732200.0],["2014-08-22",11.7384,11.8044,11.7164,11.7714,1840200.0],["2014-08-25",11.832,11.9916,11.7687,11.9613,2594100.0],["2014-08-26",11.9751,12.0521,11.9255,12.0054,2210100.0],["2014-08-27",12.0081,12.0494,11.9255,12.0329,2575500.0],["2014-08-28",11.9641,12.0879,11.9118,12.0549,2414100.0],["2014-08-29",12.0797,12.1265,11.9613,11.9641,2468700.0],["2014-09-02",12.0549,12.0549,11.9008,11.9778,2673900.0],["2014-09-03",12.0329,12.0742,11.8898,11.9393,2526300.0],["2014-09-04",11.9751,12.0109,11.8044,11.8677,1784400.0],["2014-09-05",11.8677,11.8953,11.7879,11.8677,1981800.0],["2014-09-08",11.8402,11.9338,11.8347,11.9118,2039100.0],["2014-09-09",11.8787,11.9255,11.7989,11.821,2332800.0],["2014-09-10",11.8541,11.9811,11.8127,11.9729,1868700.0],["2014-09-11",11.89,11.9867,11.8237,11.9673,2167800.0],["2014-09-12",11.9701,12.133,11.9701,12.1137,2751300.0],["2014-09-15",12.0889,12.1358,12.006,12.0585,2228100.0],["2014-09-16",12.0309,12.1634,12.0309,12.1441,3026700.0],["2014-09-17",12.1634,12.1634,12.0861,12.1137,4527000.0],["2014-09-18",12.1579,12.2435,12.0253,12.075,4349400.0],["2014-09-19",12.1054,12.1883,12.0833,12.1248,5137200.0],["2014-09-22",12.0916,12.122,11.9176,11.9452,2136900.0],["2014-09-23",11.948,11.995,11.7547,11.7574,2225100.0],["2014-09-24",11.7547,11.8348,11.7188,11.8182,2793300.0],["2014-09-25",11.8154,11.8513,11.5807,11.6,3294000.0],["2014-09-26",11.553,11.7215,11.553,11.7077,1940700.0],["2014-09-29",11.6,11.7188,11.5834,11.6967,3338400.0],["2014-09-30",11.7188,11.7878,11.6967,11.716,2094300.0],["2014-10-01",11.7188,11.7188,11.5558,11.5862,2301600.0],["2014-10-02",11.6994,11.7381,11.5006,11.6249,3371400.0],["2014-10-03",11.6856,11.8375,11.6829,11.8044,2648700.0],["2014-10-06",11.8154,11.832,11.6414,11.6525,2739600.0],["2014-10-07",11.5586,11.5724,11.3846,11.3846,4242900.0],["2014-10-08",11.4039,11.6469,11.3956,11.6414,3121500.0],["2014-10-09",11.6083,11.6414,11.4591,11.4674,2926500.0],["2014-10-10",11.4923,11.669,11.4122,11.4232,4040400.0],["2014-10-13",11.3873,11.4757,11.0255,11.0421,4582200.0],["2014-10-14",11.0918,11.205,10.9758,10.9869,3986400.0],["2014-10-15",10.8239,11.0504,10.614,10.9924,4762200.0],["2014-10-16",10.8985,11.1084,10.799,10.973,2817300.0],["2014-10-17",11.0725,11.1968,10.973,11.0918,3537900.0],["2014-10-20",11.1056,11.2686,11.0449,11.252,1977000.0],["2014-10-21",11.2851,11.3818,11.2354,11.3763,3217200.0],["2014-10-22",11.3763,11.4343,11.299,11.3045,2404500.0],["2014-10-23",11.4149,11.5006,11.3266,11.4067,3428700.0],["2014-10-24",11.1719,11.3349,11.031,11.2907,3883800.0],["2014-10-27",11.2106,11.3542,11.1912,11.321,3381000.0],["2014-10-28",11.3956,11.5724,11.31,11.5503,2462700.0],["2014-10-29",11.6,11.7464,11.5365,11.7188,2839500.0],["2014-10-30",11.7077,11.8707,11.6856,11.8127,2709300.0],["2014-10-31",11.8762,11.9839,11.8541,11.948,4115100.0],["2014-11-03",11.9066,12.0668,11.8762,12.0226,2526900.0],["2014-11-04",12.0281,12.1607,11.9922,12.0668,2749500.0],["2014-11-05",12.1634,12.1634,12.006,12.0806,4150800.0],["2014-11-06",12.111,12.1662,12.0723,12.1248,2879100.0],["2014-11-07",12.191,12.191,12.064,12.1192,2387100.0],["2014-11-10",12.075,12.1717,12.0364,12.1607,2182800.0],["2014-11-11",12.1551,12.2325,12.1027,12.227,1295400.0],["2014-11-12",12.1772,12.227,12.1358,12.1607,1597200.0],["2014-11-13",12.1883,12.2104,12.0309,12.0944,1790100.0],["2014-11-14",12.0695,12.1496,12.0336,12.0916,1468800.0],["2014-11-17",12.075,12.133,12.0115,12.0778,1726800.0],["2014-11-18",12.0999,12.1551,12.0723,12.1496,2861700.0],["2014-11-19",12.1275,12.1551,11.9563,12.1469,2534400.0],["2014-11-20",12.0668,12.2021,12.0364,12.1966,2085300.0],["2014-11-21",12.307,12.3319,11.9811,12.18,2873700.0],["2014-11-24",12.2297,12.3402,12.18,12.3291,2363100.0],["2014-11-25",12.3264,12.3761,12.2739,12.3126,2056800.0],["2014-11-26",12.3098,12.3927,12.2932,12.3816,1473300.0],["2014-11-28",12.3789,12.4203,12.3209,12.4037,707400.0],["2014-12-01",12.3871,12.412,12.2242,12.227,3104100.0],["2014-12-02",12.2849,12.4589,12.238,12.4479,1721400.0],["2014-12-03",12.4507,12.586,12.3954,12.5777,1585200.0],["2014-12-04",12.6053,12.7048,12.5308,12.6882,1997100.0],["2014-12-05",12.7048,12.8429,12.597,12.6164,2730000.0],["2014-12-08",12.7296,12.981,12.7296,12.7766,3592500.0],["2014-12-09",12.9533,12.9561,12.7849,12.818,5159700.0],["2014-12-10",12.7404,12.854,12.6767,12.6878,3519000.0],["2014-12-11",12.721,13.0452,12.6933,13.0147,4750800.0],["2014-12-12",12.8845,13.3639,12.7404,12.7764,4762800.0],["2014-12-15",12.8125,12.9759,12.746,12.8734,3906600.0],["2014-12-16",12.8873,12.9455,12.6739,12.6739,4472100.0],["2014-12-17",12.7432,12.9371,12.685,12.8928,2312400.0],["2014-12-18",13.0286,13.2613,12.9205,13.2613,2325600.0],["2014-12-19",13.3666,13.555,13.2918,13.4913,6676800.0],["2014-12-22",13.4082,13.6825,13.4082,13.6576,2705100.0],["2014-12-23",13.7213,13.7739,13.6105,13.616,2416800.0],["2014-12-24",13.6576,13.7019,13.4996,13.5052,1038600.0],["2014-12-26",13.519,13.6382,13.4913,13.4941,1062900.0],["2014-12-29",13.4885,13.5938,13.422,13.5357,1260600.0],["2014-12-30",13.5273,13.5329,13.4304,13.4747,1074000.0],["2014-12-31",13.544,13.544,13.2863,13.289,1322700.0],["2015-01-02",13.3611,13.4137,13.1394,13.2613,1788300.0],["2015-01-05",13.1948,13.2752,13.0951,13.1921,2866800.0],["2015-01-06",13.2336,13.2946,13.0674,13.1838,3104100.0],["2015-01-07",13.2697,13.3777,13.1117,13.3722,2972400.0],["2015-01-08",13.4359,13.6687,13.422,13.58,3616800.0],["2015-01-09",13.6354,13.6853,13.3888,13.4387,2143500.0],["2015-01-12",13.4082,13.4359,13.0923,13.12,4164600.0],["2015-01-13",13.1754,13.3112,12.8429,12.9427,5320200.0],["2015-01-14",12.7875,12.9205,12.4966,12.6517,4227000.0],["2015-01-15",12.6545,12.8014,12.5271,12.6795,3672300.0],["2015-01-16",12.6711,12.854,12.6185,12.8263,6607200.0],["2015-01-20",12.9122,12.9593,12.6573,12.7321,3790800.0],["2015-01-21",12.6739,12.7958,12.5742,12.6628,2452800.0],["2015-01-22",12.6601,12.9233,12.5742,12.8956,3603300.0],["2015-01-23",12.8734,12.9621,12.8014,12.9011,2461800.0],["2015-01-26",12.8734,12.9455,12.782,12.9039,2719500.0],["2015-01-27",12.7903,12.8956,12.7155,12.7681,2215500.0],["2015-01-28",12.7681,12.8346,12.4495,12.48,3393300.0],["2015-01-29",12.5437,12.7099,12.419,12.516,4507800.0],["2015-01-30",12.5021,12.7432,12.4439,12.6351,4306500.0],["2015-02-02",12.6379,12.9815,12.6379,12.9704,4036500.0],["2015-02-03",13.0175,13.0979,12.9565,13.0369,3077400.0],["2015-02-04",13.0009,13.2641,12.9482,13.1893,3371700.0],["2015-02-05",13.2392,13.5523,13.2142,13.3833,2525400.0],["2015-02-06",13.4747,13.6437,13.4137,13.6437,3831900.0],["2015-02-09",13.5772,13.6132,13.4054,13.4359,2465400.0],["2015-02-10",13.4969,13.5911,13.3195,13.4525,2665200.0],["2015-02-11",13.447,13.6797,13.4137,13.6271,2956800.0],["2015-02-12",13.6576,13.8543,13.6382,13.785,2455800.0],["2015-02-13",13.81,13.8488,13.6714,13.7102,2433600.0],["2015-02-17",13.7185,13.8349,13.6493,13.8321,2562900.0],["2015-02-18",13.7656,13.9097,13.749,13.8294,2464800.0],["2015-02-19",13.749,13.9624,13.749,13.9374,2659500.0],["2015-02-20",13.9236,14.1203,13.8044,14.1148,2221800.0],["2015-02-23",14.1092,14.1148,13.9707,14.0732,2135700.0],["2015-02-24",14.0704,14.1923,13.9679,14.0344,2664600.0],["2015-02-25",14.0344,14.1203,13.9928,14.0732,1745100.0],["2015-02-26",14.0649,14.1314,13.9402,14.0316,2847300.0],["2015-02-27",13.9956,14.0122,13.8792,13.8986,2173800.0],["2015-03-02",13.9568,14.112,13.9347,14.1092,2285400.0],["2015-03-03",14.1037,14.1674,13.9125,14.0206,1940100.0],["2015-03-04",13.9956,14.1591,13.9208,14.1369,2962500.0],["2015-03-05",14.1425,14.1425,13.9651,14.0704,1907400.0],["2015-03-06",14.0372,14.1591,13.8876,13.9069,2226000.0],["2015-03-09",13.9263,14.0898,13.8571,14.0483,1857300.0],["2015-03-10",13.9402,13.9624,13.7545,13.7545,2754600.0],["2015-03-11",13.7851,13.8379,13.6851,13.7129,3003600.0],["2015-03-12",13.7434,13.9046,13.7434,13.8935,2377500.0],["2015-03-13",13.913,13.988,13.7573,13.9658,2597700.0],["2015-03-16",14.0686,14.2242,14.0686,14.1214,1687500.0],["2015-03-17",14.0491,14.1742,13.988,14.1575,1640100.0],["2015-03-18",14.0714,14.0964,13.674,13.7629,5243100.0],["2015-03-19",13.7156,14.0658,13.6906,14.0102,3843000.0],["2015-03-20",14.0658,14.1325,13.9658,14.0186,4181400.0],["2015-03-23",14.0075,14.0686,13.9102,13.988,2586300.0],["2015-03-24",13.9547,14.013,13.8296,13.9435,2960100.0],["2015-03-25",13.9269,13.963,13.6378,13.6628,6054300.0],["2015-03-26",13.6211,13.8101,13.5934,13.7712,2998500.0],["2015-03-27",13.724,13.8324,13.6712,13.8129,2175900.0],["2015-03-30",13.849,14.1214,13.8352,14.0908,1857300.0],["2015-03-31",14.0714,14.177,13.9824,14.1575,3579300.0],["2015-04-01",14.0742,14.1548,13.9685,14.0241,2652300.0],["2015-04-02",14.0102,14.0547,13.8824,13.9269,2282100.0],["2015-04-06",13.7907,14.0714,13.6767,14.0575,2428500.0],["2015-04-07",14.0853,14.1409,13.8991,13.8991,1552500.0],["2015-04-08",13.888,14.0075,13.8296,13.8741,2752200.0],["2015-04-09",13.8574,13.9408,13.7823,13.9352,1260000.0],["2015-04-10",13.9269,14.0603,13.888,14.0575,2005200.0],["2015-04-13",14.0269,14.0825,13.9713,13.9852,2232300.0],["2015-04-14",13.9574,13.9769,13.7796,13.8157,3692700.0],["2015-04-15",13.8129,13.8768,13.7017,13.7601,3030600.0],["2015-04-16",13.7379,13.8657,13.6656,13.8407,2331600.0],["2015-04-17",13.7796,13.8185,13.4683,13.5294,4773900.0],["2015-04-20",13.5294,13.6017,13.4183,13.4349,4281000.0],["2015-04-21",13.4461,13.61,13.4349,13.5405,5228400.0],["2015-04-22",13.5489,13.6823,13.5183,13.5739,6579000.0],["2015-04-23",13.5405,13.9185,13.5183,13.8296,4251000.0],["2015-04-24",13.7156,13.8518,13.4099,13.4989,6114000.0],["2015-04-27",13.5155,13.5517,13.371,13.4127,4263300.0],["2015-04-28",13.421,13.7407,13.3793,13.7073,2968500.0],["2015-04-29",13.7129,13.8268,13.5544,13.6072,3072600.0],["2015-04-30",13.5878,13.6878,13.4683,13.5155,1941900.0],["2015-05-01",13.5739,13.6656,13.5128,13.6323,1921500.0],["2015-05-04",13.6795,13.8157,13.6517,13.7907,2137500.0],["2015-05-05",13.7684,13.8768,13.6767,13.7379,3083400.0],["2015-05-06",13.7379,13.8935,13.5461,13.61,3168900.0],["2015-05-07",13.5989,13.8741,13.5934,13.8657,2253300.0],["2015-05-08",13.9741,14.1159,13.9547,14.0492,2986200.0],["2015-05-11",14.0714,14.2187,14.0047,14.1214,2853300.0],["2015-05-12",14.0797,14.1381,13.9741,14.0353,2312700.0],["2015-05-13",14.0325,14.1548,13.9797,14.1047,1718400.0],["2015-05-14",14.1965,14.3076,14.127,14.2993,1625700.0],["2015-05-15",14.3465,14.3882,14.202,14.227,2422800.0],["2015-05-18",14.2381,14.4077,14.2298,14.391,1657500.0],["2015-05-19",14.5578,14.5689,14.4521,14.5272,2522700.0],["2015-05-20",14.5077,14.5161,14.3493,14.4049,2311800.0],["2015-05-21",14.3743,14.5661,14.3549,14.5272,2466300.0],["2015-05-22",14.4911,14.7134,14.4827,14.6245,2512500.0],["2015-05-26",14.5911,14.6106,14.416,14.4327,2983800.0],["2015-05-27",14.4494,14.5216,14.366,14.4688,2262300.0],["2015-05-28",14.3771,14.5772,14.3604,14.5466,1492500.0],["2015-05-29",14.5327,14.5716,14.3799,14.3827,3178800.0],["2015-06-01",14.466,14.4966,14.2993,14.3104,3861300.0],["2015-06-02",14.3215,14.3465,14.227,14.341,2172300.0],["2015-06-03",14.4021,14.5466,14.3632,14.4382,2030700.0],["2015-06-04",14.3854,14.4355,14.1826,14.2659,2017200.0],["2015-06-05",14.2604,14.3438,14.0158,14.0436,4371300.0],["2015-06-08",14.0575,14.0575,13.7601,13.9046,4625700.0],["2015-06-09",13.938,13.9963,13.8101,13.9352,2887800.0],["2015-06-10",14.0134,14.2341,14.0134,14.1782,3000900.0],["2015-06-11",14.2341,14.3235,14.2061,14.2704,1749000.0],["2015-06-12",14.2564,14.2899,14.1531,14.1726,1634400.0],["2015-06-15",14.0888,14.1223,13.9464,14.0609,1763700.0],["2015-06-16",14.0497,14.1614,14.019,14.1307,1863300.0],["2015-06-17",14.1335,14.3458,14.1084,14.2592,2942100.0],["2015-06-18",14.3486,14.41,14.2843,14.3234,2413500.0],["2015-06-19",14.2145,14.2927,14.0274,14.0749,3723900.0],["2015-06-22",14.1419,14.2452,14.0916,14.1391,1632600.0],["2015-06-23",14.1838,14.2061,14.0972,14.1168,1460400.0],["2015-06-24",14.1,14.1419,13.8905,13.8933,2252400.0],["2015-06-25",13.9324,14.0609,13.9101,13.9547,2286000.0],["2015-06-26",13.9715,14.0134,13.8682,13.8821,2238600.0],["2015-06-29",13.7732,13.8291,13.5553,13.5609,2342700.0],["2015-06-30",13.6503,13.7453,13.5833,13.6335,2465700.0],["2015-07-01",13.6307,13.709,13.4911,13.6056,3515700.0],["2015-07-02",13.709,13.7425,13.6,13.7229,3364800.0],["2015-07-06",13.709,13.7425,13.5302,13.6196,3585600.0],["2015-07-07",13.6,13.6559,13.3542,13.6419,3951600.0],["2015-07-08",13.5665,13.5805,13.3682,13.3682,5289900.0],["2015-07-09",13.5861,13.924,13.5469,13.7481,4333200.0],["2015-07-10",14.0134,14.1447,13.8374,14.1,3041100.0],["2015-07-13",14.2369,14.2955,14.1531,14.1559,2334300.0],["2015-07-14",14.1531,14.3262,14.1112,14.2899,1589100.0],["2015-07-15",14.262,14.357,14.1922,14.3095,1891800.0],["2015-07-16",14.4017,14.4883,14.357,14.4883,2045400.0],["2015-07-17",14.4464,14.4966,14.3765,14.4799,1560600.0],["2015-07-20",14.4659,14.5274,14.4212,14.4547,1411500.0],["2015-07-21",14.4547,14.4715,14.2676,14.3039,2216400.0],["2015-07-22",14.2369,14.4631,14.2369,14.4491,2736600.0],["2015-07-23",14.2145,14.586,14.2061,14.3933,2195100.0],["2015-07-24",14.4268,14.6419,14.4184,14.4938,1991400.0],["2015-07-27",14.4575,14.4966,14.2676,14.2927,2822400.0],["2015-07-28",14.3318,14.4324,14.0944,14.1447,4162500.0],["2015-07-29",14.1279,14.3095,13.6224,14.2424,2286600.0],["2015-07-30",14.2145,14.2983,14.1698,14.2424,3338400.0],["2015-07-31",14.4072,14.4212,14.1866,14.2536,3163500.0],["2015-08-03",14.1587,14.2536,14.1587,14.2424,2769900.0],["2015-08-04",14.2732,14.4128,14.2257,14.3514,6825300.0],["2015-08-05",14.4072,14.6782,14.3709,14.6558,3986100.0],["2015-08-06",14.7257,14.9435,14.6223,14.7424,4526100.0],["2015-08-07",14.6726,14.8039,14.6531,14.7843,3033900.0],["2015-08-10",14.8988,15.0692,14.829,14.9575,2677500.0],["2015-08-11",14.8933,14.9463,14.7871,14.8905,2508600.0],["2015-08-12",14.7368,14.8486,14.5274,14.8151,2465100.0],["2015-08-13",14.8262,15.0776,14.7871,14.9799,2440800.0],["2015-08-14",14.9798,15.181,14.9296,15.1558,2537400.0],["2015-08-17",15.0972,15.1949,14.9575,15.1307,2827500.0],["2015-08-18",15.1614,15.2731,15.1,15.1698,2626800.0],["2015-08-19",15.1,15.1558,14.9659,15.0916,4240500.0],["2015-08-20",14.9324,15.005,14.8206,14.8206,3753900.0],["2015-08-21",14.7061,14.8178,14.3486,14.3989,12306000.0],["2015-08-24",13.709,14.3765,13.3933,13.8654,7349400.0],["2015-08-25",14.2117,14.276,13.6419,13.6419,10006800.0],["2015-08-26",14.0022,14.1028,13.4632,13.8793,17340000.0],["2015-08-27",14.033,14.3318,14.033,14.329,5383800.0],["2015-08-28",14.276,14.3961,14.248,14.3821,3828000.0],["2015-08-31",14.2816,14.3989,14.248,14.2983,4213200.0],["2015-09-01",13.9911,14.1447,13.9156,13.9715,4813500.0],["2015-09-02",14.1419,14.2006,13.9883,14.1838,2864400.0],["2015-09-03",14.2425,14.4547,14.2089,14.2871,2300400.0],["2015-09-04",14.1587,14.2061,13.9771,14.0497,2308200.0],["2015-09-08",14.262,14.519,14.2341,14.5134,2464200.0],["2015-09-09",14.7099,14.7295,14.2608,14.3001,3019200.0],["2015-09-10",14.2832,14.4685,14.185,14.4067,2159100.0],["2015-09-11",14.3646,14.5274,14.2889,14.5246,1654500.0],["2015-09-14",14.5274,14.5443,14.3843,14.418,2660400.0],["2015-09-15",14.5162,14.5948,14.4376,14.519,2799300.0],["2015-09-16",14.4516,14.5695,14.3843,14.5499,3104700.0],["2015-09-17",14.5499,14.6453,14.2692,14.3001,3855300.0],["2015-09-18",14.0755,14.2159,14.0026,14.1654,5665500.0],["2015-09-21",14.2748,14.3731,14.2159,14.3618,3173400.0],["2015-09-22",14.171,14.3281,14.1569,14.3253,3139200.0],["2015-09-23",14.3141,14.6229,14.3085,14.5892,2971500.0],["2015-09-24",14.4853,14.6565,14.432,14.5779,4536000.0],["2015-09-25",14.7211,15.1561,14.5836,15.0102,3211500.0],["2015-09-28",14.9597,14.9933,14.5948,14.6004,3086100.0],["2015-09-29",14.6032,14.6593,14.432,14.5415,3955200.0],["2015-09-30",14.7155,14.9989,14.6313,14.9681,3933000.0],["2015-10-01",15.0046,15.0354,14.5892,14.7688,3799800.0],["2015-10-02",14.5022,14.7744,14.3085,14.7716,2479500.0],["2015-10-05",14.9063,15.0719,14.8362,15.0579,1953900.0],["2015-10-06",15.041,15.0467,14.853,14.9821,2415300.0],["2015-10-07",15.086,15.1533,14.8277,14.9484,2649300.0],["2015-10-08",14.9204,15.1224,14.8053,15.0944,2269500.0],["2015-10-09",15.1056,15.1533,14.839,14.9007,1609200.0],["2015-10-12",14.926,15.2347,14.8305,15.1926,1990200.0],["2015-10-13",15.1028,15.2572,14.9372,15.0467,3473100.0],["2015-10-14",15.0888,15.2123,14.9372,15.0635,2178000.0],["2015-10-15",15.1056,15.42,15.0719,15.4115,2736000.0],["2015-10-16",15.4368,15.4901,15.3077,15.4284,2682600.0],["2015-10-19",15.3722,15.5659,15.3666,15.5603,2281200.0],["2015-10-20",15.5463,15.7231,15.535,15.6697,1820100.0],["2015-10-21",15.7315,15.768,15.5041,15.5098,3145500.0],["2015-10-22",15.5294,16.6633,15.5294,16.5875,4933800.0],["2015-10-23",16.5931,16.8121,16.2367,16.4809,5422800.0],["2015-10-26",16.5398,16.6745,16.2704,16.3911,3831000.0],["2015-10-27",16.3237,16.5595,16.203,16.5454,4195200.0],["2015-10-28",16.551,16.6717,16.5146,16.6381,3257400.0],["2015-10-29",16.5651,16.6577,16.4921,16.6212,3006600.0],["2015-10-30",16.6296,16.6717,16.1946,16.2479,3205200.0],["2015-11-02",16.349,16.7503,16.2872,16.7475,4860300.0],["2015-11-03",16.7784,16.8345,16.6044,16.6437,2364300.0],["2015-11-04",16.6296,16.6998,16.2816,16.3237,4075800.0],["2015-11-05",16.3209,16.5398,16.2984,16.4528,2316600.0],["2015-11-06",16.4725,16.6577,16.2592,16.3462,3535200.0],["2015-11-09",16.3097,16.3321,16.1272,16.189,2895600.0],["2015-11-10",16.13,16.45,16.0655,16.4388,3939300.0],["2015-11-11",16.4163,16.5959,16.2283,16.4163,2327700.0],["2015-11-12",16.2704,16.3686,16.1946,16.1974,2866800.0],["2015-11-13",16.0936,16.3125,15.7932,15.8831,4837500.0],["2015-11-16",15.8325,16.0767,15.7708,16.0655,3641100.0],["2015-11-17",16.0318,16.262,16.0009,16.1553,4206300.0],["2015-11-18",16.1637,16.4837,16.1272,16.4725,4206600.0],["2015-11-19",16.3574,16.6942,16.3574,16.6605,3677100.0],["2015-11-20",16.6605,16.8542,16.6437,16.8317,8363400.0],["2015-11-23",16.7812,16.8401,16.5988,16.624,3560100.0],["2015-11-24",16.4528,16.5061,16.2844,16.4163,3699300.0],["2015-11-25",16.4163,16.4977,16.3714,16.4051,1516500.0],["2015-11-27",16.4528,16.5342,16.3377,16.523,717000.0],["2015-11-30",16.5426,16.5567,16.3405,16.4528,2960400.0],["2015-12-01",16.5286,16.6128,16.363,16.4809,2675400.0],["2015-12-02",16.5398,16.5679,16.3742,16.4219,2538900.0],["2015-12-03",16.4781,16.4781,15.7988,15.9925,4101600.0],["2015-12-04",15.9925,16.5847,15.9869,16.5426,2845200.0],["2015-12-07",16.4753,16.5426,16.0851,16.3574,2596200.0],["2015-12-08",16.0093,16.3069,15.9308,16.2563,4361400.0],["2015-12-09",16.2984,16.3153,15.782,15.8466,3205200.0],["2015-12-10",15.8607,15.9452,15.7141,15.7761,3421200.0],["2015-12-11",15.5365,15.6943,15.3983,15.466,4854900.0],["2015-12-14",15.4519,15.8212,15.4491,15.8099,4894800.0],["2015-12-15",15.9452,16.1285,15.9396,16.0044,3541200.0],["2015-12-16",16.0975,16.151,15.8409,16.0383,3763500.0],["2015-12-17",16.0157,16.1792,15.7423,15.8099,2598900.0],["2015-12-18",15.8015,15.8325,15.6774,15.7676,6852000.0],["2015-12-21",15.9255,16.1454,15.7845,15.9199,2729100.0],["2015-12-22",16.027,16.3878,15.8607,16.354,4353000.0],["2015-12-23",16.4471,16.4809,16.3033,16.3456,2803800.0],["2015-12-24",16.3653,16.3991,16.2779,16.3484,1104000.0],["2015-12-28",16.3597,16.6895,16.2948,16.6641,3839100.0],["2015-12-29",16.7854,16.946,16.6839,16.7402,3028200.0],["2015-12-30",16.7149,16.9009,16.5655,16.6388,2229900.0],["2015-12-31",16.5683,16.65,16.3991,16.3991,2423700.0],["2016-01-04",16.0411,16.1116,15.7902,15.9396,3898200.0],["2016-01-05",15.9537,16.2187,15.934,16.1821,3772200.0],["2016-01-06",15.9819,16.2779,15.9058,16.1341,2243700.0],["2016-01-07",15.8917,16.3174,15.8776,16.0975,8526600.0],["2016-01-08",16.2018,16.2131,15.7084,15.7338,4118700.0],["2016-01-11",15.9368,16.2356,15.8212,16.1482,4527600.0],["2016-01-12",16.3202,16.3399,16.1482,16.2328,3835800.0],["2016-01-13",16.2864,16.3258,15.6351,15.7112,4346700.0],["2016-01-14",15.8127,16.3484,15.7282,16.2074,4638900.0],["2016-01-15",15.7394,16.2103,15.7394,15.9255,4316700.0],["2016-01-19",16.1285,16.3907,16.0918,16.2018,3862200.0],["2016-01-20",15.9255,16.0608,15.5816,15.8719,3737400.0],["2016-01-21",15.886,16.151,15.7141,15.7253,3450300.0],["2016-01-22",15.9734,16.3315,15.6351,16.2751,2998200.0],["2016-01-25",16.2215,16.3484,15.9452,15.9565,3226200.0],["2016-01-26",16.0947,16.526,16.0016,16.5006,4146300.0],["2016-01-27",16.5598,16.9038,16.3427,16.4358,5144400.0],["2016-01-28",16.3456,16.8727,15.8578,16.6021,5711100.0],["2016-01-29",16.76,17.5804,16.5514,17.4789,6875400.0],["2016-02-01",17.4676,17.5099,17.025,17.4056,6341400.0],["2016-02-02",17.1969,17.6283,17.1265,17.5691,6528900.0],["2016-02-03",17.6311,17.6959,17.0278,17.3661,6292200.0],["2016-02-04",17.4027,17.5381,16.5457,16.8727,7526100.0],["2016-02-05",16.994,17.0983,16.5006,16.7459,5911800.0],["2016-02-08",16.5344,17.0785,16.3089,16.9742,6123000.0],["2016-02-09",16.9066,17.5381,16.9009,17.3351,4277700.0],["2016-02-10",17.4591,17.6424,17.0785,17.1631,2980500.0],["2016-02-11",16.7262,17.0475,16.6134,16.9066,3134400.0],["2016-02-12",17.3266,17.3492,16.9376,17.2843,2349000.0],["2016-02-16",17.6339,17.6508,17.18,17.383,2650200.0],["2016-02-17",17.4479,17.82,17.4309,17.7495,2958000.0],["2016-02-18",17.8144,17.9102,17.6734,17.727,3005100.0],["2016-02-19",17.6283,17.8059,17.5437,17.7411,2698800.0],["2016-02-22",18.0906,18.1386,17.8284,17.9158,3437100.0],["2016-02-23",18.1752,18.3105,17.7833,17.8003,4031400.0],["2016-02-24",17.5493,17.992,17.5493,17.9468,3033900.0],["2016-02-25",18.0089,18.1921,17.8623,18.1865,3582600.0],["2016-02-26",18.2485,18.3528,17.9891,18.0004,2372400.0],["2016-02-29",18.0314,18.1526,17.7016,17.8425,4121100.0],["2016-03-01",17.992,18.1611,17.8087,18.1188,3471900.0],["2016-03-02",18.3218,18.3218,17.9243,18.1808,5336400.0],["2016-03-03",18.2006,18.3923,18.0032,18.381,2642100.0],["2016-03-04",18.3951,18.4628,18.0653,18.3077,3530700.0],["2016-03-07",18.2598,18.2964,18.0314,18.1104,2282400.0],["2016-03-08",18.0032,18.3923,17.9863,18.288,2861400.0],["2016-03-09",18.4402,18.5924,18.288,18.4289,2247600.0],["2016-03-10",18.3384,18.4176,17.8601,18.3865,7060500.0],["2016-03-11",18.5308,18.7912,18.2648,18.6723,3328200.0],["2016-03-14",18.5959,19.0402,18.5563,18.9129,2550300.0],["2016-03-15",18.8393,19.1336,18.8195,18.9723,3713400.0],["2016-03-16",18.8195,18.9468,18.7261,18.8506,3621300.0],["2016-03-17",18.8591,18.9638,18.6129,18.6355,5675400.0],["2016-03-18",18.6412,18.8449,18.0808,18.2563,13191600.0],["2016-03-21",18.1827,18.2535,18.0214,18.1884,9303900.0],["2016-03-22",18.1403,18.5251,18.0412,18.5138,4512000.0],["2016-03-23",18.2846,18.7799,18.2591,18.5761,4752000.0],["2016-03-24",18.494,18.5789,18.0554,18.1176,4681800.0],["2016-03-28",18.2082,18.395,18.1318,18.3044,2376300.0],["2016-03-29",18.3016,18.5591,18.3016,18.5563,3493200.0],["2016-03-30",18.6865,18.8732,18.3497,18.4431,4051200.0],["2016-03-31",18.5053,18.8336,18.4431,18.7855,5400900.0],["2016-04-01",18.7119,18.8647,18.5648,18.7034,4342500.0],["2016-04-04",18.7883,18.7883,18.3582,18.5506,3954900.0],["2016-04-05",18.4374,18.5704,18.3667,18.3893,3275100.0],["2016-04-06",18.3412,18.4035,18.0922,18.3808,3744300.0],["2016-04-07",18.3044,18.5733,18.0497,18.1855,2814600.0],["2016-04-08",18.2252,18.2252,17.9648,18.0129,2166000.0],["2016-04-11",18.1601,18.3101,18.0356,18.1912,3112800.0],["2016-04-12",18.0129,18.1261,17.478,17.8714,6008700.0],["2016-04-13",17.9535,18.1601,17.8884,18.0978,3796800.0],["2016-04-14",17.9337,18.2054,17.9337,18.0186,2032800.0],["2016-04-15",18.061,18.2591,17.9705,18.2365,3817500.0],["2016-04-18",18.1205,18.2676,18.0837,18.1516,2170500.0],["2016-04-19",18.1969,18.262,17.9988,18.1601,2569800.0],["2016-04-20",18.1488,18.211,18.0441,18.1488,2206500.0],["2016-04-21",18.1063,18.2082,17.9818,18.0582,1875600.0],["2016-04-22",18.0271,18.2337,17.9846,18.1091,2026800.0],["2016-04-25",18.0412,18.1686,17.979,18.1601,1949700.0],["2016-04-26",18.1714,18.3157,18.0865,18.228,3749100.0],["2016-04-27",18.4204,18.4657,17.9959,18.1488,3490800.0],["2016-04-28",17.9959,18.2223,17.7356,17.7893,2597400.0],["2016-04-29",17.7101,17.7101,17.3337,17.4639,3357000.0],["2016-05-02",17.4724,17.8799,17.4243,17.8318,2244900.0],["2016-05-03",17.5714,17.6818,17.4384,17.6224,1386900.0],["2016-05-04",17.5318,17.8205,17.5318,17.7101,2508300.0],["2016-05-05",17.7412,17.9422,17.7412,17.8856,2540100.0],["2016-05-06",17.8771,18.1856,17.812,18.1205,3093300.0],["2016-05-09",18.1205,18.2704,18.1205,18.2535,2067900.0],["2016-05-10",18.2054,18.2931,18.1261,18.2789,3422700.0],["2016-05-11",18.2337,18.2987,17.9535,18.0044,2882400.0],["2016-05-12",18.044,18.211,18.0242,18.1629,2161200.0],["2016-05-13",18.1374,18.2421,17.9563,18.0214,1670100.0],["2016-05-16",17.9761,18.1063,17.9167,18.0356,1553100.0],["2016-05-17",18.0356,18.0837,17.6337,17.696,1937100.0],["2016-05-18",17.6309,17.8827,17.4299,17.8431,3840300.0],["2016-05-19",17.7837,17.9563,17.7356,17.8403,1903200.0],["2016-05-20",17.945,18.112,17.8516,18.0044,1695900.0],["2016-05-23",17.9705,18.0525,17.8488,17.9903,1872600.0],["2016-05-24",18.112,18.5931,18.0667,18.5704,2963700.0],["2016-05-25",18.5874,18.6553,18.4204,18.5365,2464500.0],["2016-05-26",18.5025,18.5223,18.2987,18.4006,1818900.0],["2016-05-27",18.4912,18.5902,18.4572,18.5846,1274700.0],["2016-05-31",18.6072,18.6865,18.4969,18.6808,3722700.0],["2016-06-01",18.5365,18.6214,18.5025,18.5648,2152800.0],["2016-06-02",18.4742,18.5365,18.3525,18.4374,1272900.0],["2016-06-03",18.3667,18.4742,18.1714,18.4148,1782300.0],["2016-06-06",18.3978,18.5251,18.3355,18.4318,1527600.0],["2016-06-07",18.4261,18.5365,18.3554,18.3638,2759100.0],["2016-06-08",18.4463,18.5686,18.3638,18.5487,1558500.0],["2016-06-09",18.5316,18.6966,18.452,18.6738,2351400.0],["2016-06-10",18.5117,18.7563,18.4918,18.6511,2244600.0],["2016-06-13",18.5658,18.762,18.5117,18.5174,2129100.0],["2016-06-14",18.4435,18.5942,18.3951,18.4549,2786100.0],["2016-06-15",18.4492,18.6141,18.3894,18.4293,2139600.0],["2016-06-16",18.2814,18.4605,18.2643,18.4549,1980300.0],["2016-06-17",18.3695,18.4435,18.1505,18.1676,3900300.0],["2016-06-20",18.3752,18.452,17.9315,17.9429,2747400.0],["2016-06-21",17.906,18.0169,17.8946,17.9088,2958300.0],["2016-06-22",17.9429,17.9884,17.886,17.9429,2277000.0],["2016-06-23",18.0055,18.3212,17.9913,18.3183,2132400.0],["2016-06-24",17.6784,18.2842,17.5704,17.9173,6055800.0],["2016-06-27",17.7353,17.7638,17.4026,17.4708,3069300.0],["2016-06-28",17.5618,17.8206,17.4708,17.8036,2968500.0],["2016-06-29",17.9714,18.2273,17.9401,18.2273,2485500.0],["2016-06-30",18.3212,18.4463,18.2046,18.3923,4196400.0],["2016-07-01",18.4037,18.5373,18.3468,18.4207,1970100.0],["2016-07-05",18.1221,18.415,17.9714,18.3695,2415300.0],["2016-07-06",18.3837,18.4605,18.2984,18.4122,2200200.0],["2016-07-07",18.4435,18.543,18.3553,18.4634,2136900.0],["2016-07-08",18.6056,18.799,18.5515,18.7364,2490300.0],["2016-07-11",18.8359,18.9213,18.7705,18.8928,1433100.0],["2016-07-12",18.9696,19.1602,18.9383,19.1431,1967100.0],["2016-07-13",19.237,19.2569,18.9952,19.1033,1703700.0],["2016-07-14",19.237,19.2967,19.0379,19.1602,2510100.0],["2016-07-15",19.2256,19.2256,19.0891,19.2,2730600.0],["2016-07-18",19.527,19.527,19.1801,19.2256,1882200.0],["2016-07-19",19.1061,19.3621,19.1061,19.3592,1553100.0],["2016-07-20",19.3848,19.3991,19.237,19.2654,1207200.0],["2016-07-21",19.2085,19.2284,19.0635,19.1602,1189200.0],["2016-07-22",19.1459,19.3194,19.1175,19.2796,1603500.0],["2016-07-25",19.2825,19.4645,19.1801,19.4645,1922400.0],["2016-07-26",19.473,19.6067,19.3649,19.4815,3743400.0],["2016-07-27",19.4815,20.1812,19.473,20.147,4262400.0],["2016-07-28",20.1414,20.3262,20.0276,20.1556,2636700.0],["2016-07-29",20.093,20.312,20.0674,20.1243,2425500.0],["2016-08-01",20.1925,20.3148,20.093,20.312,2553600.0],["2016-08-02",20.3091,20.3091,20.1214,20.2494,1711200.0],["2016-08-03",20.2836,20.4058,20.1414,20.3433,2986200.0],["2016-08-04",20.3376,20.4428,20.2352,20.3148,3083400.0],["2016-08-05",20.3575,20.3888,20.2267,20.2437,2448600.0],["2016-08-08",20.2949,20.3006,20.0361,20.0503,3368700.0],["2016-08-09",20.0987,20.1812,19.9394,19.9736,2812200.0],["2016-08-10",19.9252,20.0617,19.8968,19.9992,2967000.0],["2016-08-11",20.0987,20.1897,19.8029,19.9167,3456900.0],["2016-08-12",19.874,19.9792,19.8058,19.9508,2841300.0],["2016-08-15",19.9167,19.9764,19.8655,19.9337,1910700.0],["2016-08-16",19.8797,19.911,19.6977,19.7034,1189500.0],["2016-08-17",19.7517,19.9935,19.6892,19.9679,2529600.0],["2016-08-18",19.9963,20.1271,19.9707,19.9992,1650600.0],["2016-08-19",19.9423,20.0333,19.8712,20.0333,2092500.0],["2016-08-22",19.9508,20.0816,19.9423,20.0447,1605900.0],["2016-08-23",20.0987,20.1243,19.9849,20.0674,1442100.0],["2016-08-24",20.0219,20.039,19.9224,19.9878,2028900.0],["2016-08-25",19.9764,20.1414,19.9081,20.0845,2242500.0],["2016-08-26",20.1442,20.1869,19.9224,20.0475,1078800.0],["2016-08-29",20.0759,20.3746,20.0503,20.221,1560300.0],["2016-08-30",20.2068,20.2892,20.0162,20.2892,1524300.0],["2016-08-31",20.2238,20.3262,20.2068,20.2523,1734000.0],["2016-09-01",20.258,20.403,20.2153,20.3746,1725600.0],["2016-09-02",20.4428,20.4542,20.2693,20.3831,1382700.0],["2016-09-06",20.4286,20.44,20.2238,20.3347,1291800.0],["2016-09-07",20.093,20.1783,19.9224,20.1641,1583400.0],["2016-09-08",20.1214,20.1869,19.965,19.9679,1702200.0],["2016-09-09",19.8456,19.9138,19.6152,19.618,2654100.0],["2016-09-12",19.5413,19.8257,19.4019,19.7603,2868900.0],["2016-09-13",19.638,19.7659,19.5014,19.6408,1950300.0],["2016-09-14",19.6665,19.7865,19.6065,19.6265,2304000.0],["2016-09-15",19.6237,19.898,19.6237,19.8637,1811700.0],["2016-09-16",19.7465,19.8922,19.6151,19.8494,2877900.0],["2016-09-19",19.9094,20.0637,19.8865,19.9437,2424000.0],["2016-09-20",20.0294,20.1294,19.818,19.8922,2119200.0],["2016-09-21",19.9808,20.2065,19.8665,20.1923,1419600.0],["2016-09-22",20.2865,20.2894,20.1094,20.1265,1503900.0],["2016-09-23",19.9408,20.1608,19.6951,19.8465,3090600.0],["2016-09-26",19.7665,20.0008,19.6551,19.6694,2063400.0],["2016-09-27",19.6408,19.7151,19.5779,19.5865,2420100.0],["2016-09-28",19.5894,19.5894,19.4436,19.4894,1866300.0],["2016-09-29",19.5179,19.6237,19.1436,19.2808,2668800.0],["2016-09-30",19.3722,19.4522,19.2465,19.2979,2715900.0],["2016-10-03",19.2236,19.3408,19.0779,19.1579,2985600.0],["2016-10-04",19.2036,19.2779,19.0265,19.0836,2045100.0],["2016-10-05",19.0865,19.1808,19.0322,19.1065,2466900.0],["2016-10-06",19.1094,19.2579,19.0036,19.2436,1817700.0],["2016-10-07",19.2779,19.2779,18.9922,19.1522,1465800.0],["2016-10-10",19.1808,19.2694,18.9493,18.9779,2797800.0],["2016-10-11",18.9036,19.1036,18.7265,18.8408,2848800.0],["2016-10-12",18.7836,19.0436,18.7751,18.9894,2486100.0],["2016-10-13",18.8979,19.1465,18.8493,19.0979,3807600.0],["2016-10-14",19.2608,19.2636,19.1322,19.2122,1811700.0],["2016-10-17",19.2751,19.3636,18.9293,18.9665,1643100.0],["2016-10-18",19.0836,19.1951,18.8893,18.9179,1191300.0],["2016-10-19",18.9036,18.9922,18.8151,18.9722,1708800.0],["2016-10-20",19.0093,19.0236,18.7522,18.7808,1671300.0],["2016-10-21",18.6893,18.9465,18.6351,18.9093,1860900.0],["2016-10-24",18.9322,19.0779,18.9151,18.9436,1497000.0],["2016-10-25",18.9722,19.0894,18.8751,18.9608,3026700.0],["2016-10-26",18.6351,19.0322,18.3665,18.4836,3825900.0],["2016-10-27",18.4436,18.4436,18.0922,18.2722,3459300.0],["2016-10-28",18.2979,18.455,18.2065,18.3122,1481700.0],["2016-10-31",18.3236,18.3636,18.2379,18.2779,2031600.0],["2016-11-01",18.2293,18.3436,18.0865,18.1493,2914800.0],["2016-11-02",18.1865,18.3008,18.1522,18.2179,2097900.0],["2016-11-03",18.2293,18.4436,18.2293,18.3322,2585100.0],["2016-11-04",18.3836,18.6922,18.295,18.4808,3805500.0],["2016-11-07",18.6665,18.735,18.5836,18.7036,2053500.0],["2016-11-08",18.6979,18.7351,18.3408,18.6808,1999500.0],["2016-11-09",18.6322,19.1836,18.4836,19.1236,3102000.0],["2016-11-10",19.2837,19.5122,19.1122,19.1722,3633600.0],["2016-11-11",19.1379,19.2351,18.8208,18.9836,2668200.0],["2016-11-14",19.0351,19.0465,18.4493,18.4951,4239900.0],["2016-11-15",18.5208,18.5465,18.1722,18.4236,3494700.0],["2016-11-16",18.4065,18.5579,18.3293,18.4893,3777600.0],["2016-11-17",18.4836,18.6122,18.4493,18.5322,1663800.0],["2016-11-18",18.5522,18.8408,18.4893,18.8151,2873400.0],["2016-11-21",18.8893,18.9322,18.7579,18.8493,2415300.0],["2016-11-22",18.9008,18.9179,18.6608,18.7379,1860000.0],["2016-11-23",18.735,18.7493,18.5122,18.6693,1497000.0],["2016-11-25",18.6036,18.7693,18.6036,18.7693,653700.0],["2016-11-28",18.7265,18.7265,18.4208,18.4522,2511000.0],["2016-11-29",18.5379,18.7065,18.4065,18.5636,3622800.0],["2016-11-30",18.5579,18.5893,18.2722,18.3122,4319400.0],["2016-12-01",18.2779,18.3779,18.1207,18.1579,3117300.0],["2016-12-02",18.2007,18.4293,18.1036,18.2522,2855400.0],["2016-12-05",18.4779,18.5893,18.375,18.5322,3566700.0],["2016-12-06",18.6122,19.0265,18.5008,19.0065,4678200.0],["2016-12-07",19.0922,19.4522,18.9893,19.3179,4445700.0],["2016-12-08",19.3922,19.4665,19.1979,19.3636,2241000.0],["2016-12-09",19.4294,19.6237,19.1751,19.6065,2859600.0],["2016-12-12",19.4951,19.7351,19.4751,19.6551,2388000.0],["2016-12-13",19.7151,19.9237,19.6751,19.7894,3097200.0],["2016-12-14",19.7923,19.8784,19.5023,19.5942,3249600.0],["2016-12-15",19.6372,19.7779,19.5253,19.6947,2195100.0],["2016-12-16",19.6889,19.8296,19.4708,19.5368,3837300.0],["2016-12-19",19.4966,19.6803,19.3387,19.4334,1583700.0],["2016-12-20",19.4133,19.5511,19.3502,19.5224,1813800.0],["2016-12-21",19.5913,19.5913,19.3559,19.3732,1162200.0],["2016-12-22",19.3703,19.376,19.2268,19.2928,1097700.0],["2016-12-23",19.2698,19.3416,19.2124,19.2813,1116300.0],["2016-12-27",19.3502,19.3961,19.2526,19.3846,784500.0],["2016-12-28",19.399,19.4105,19.2756,19.3301,2559600.0],["2016-12-29",19.3301,19.3674,19.2038,19.2354,1451100.0],["2016-12-30",19.3186,19.3588,19.2239,19.2669,1646100.0],["2017-01-03",19.3674,19.4019,19.0201,19.1406,1843800.0],["2017-01-04",19.132,19.4622,19.1292,19.4392,1837500.0],["2017-01-05",19.3732,19.5626,19.3014,19.4162,1878900.0],["2017-01-06",19.4105,19.7521,19.3818,19.6516,1845600.0],["2017-01-09",19.6258,19.6487,19.3272,19.4535,1919700.0],["2017-01-10",19.4105,19.4822,19.2813,19.2899,2501700.0],["2017-01-11",19.287,19.4622,19.2009,19.4392,1452300.0],["2017-01-12",19.3588,19.3904,18.9742,19.3473,1507800.0],["2017-01-13",19.3272,19.4966,19.3014,19.4363,1383000.0],["2017-01-17",19.3358,19.4277,19.2009,19.2296,2726400.0],["2017-01-18",19.1493,19.3158,19.1234,19.3043,2332800.0],["2017-01-19",19.2497,19.3301,19.0861,19.2497,1875000.0],["2017-01-20",19.3186,19.399,19.1866,19.3358,1913400.0],["2017-01-23",19.2497,19.4277,19.1378,19.3244,1889100.0],["2017-01-24",19.2985,19.6028,19.1894,19.5052,1941000.0],["2017-01-25",19.5454,19.6487,19.4334,19.6172,1841400.0],["2017-01-26",19.6631,19.7779,19.5999,19.7578,1870800.0],["2017-01-27",19.7836,19.7865,19.5483,19.6229,2182800.0],["2017-01-30",19.531,19.5942,19.3559,19.5712,2288400.0],["2017-01-31",19.6229,20.2688,19.3071,20.2487,4448100.0],["2017-02-01",20.2286,20.6362,20.1769,20.3089,4021800.0],["2017-02-02",20.286,20.441,20.1023,20.286,2489100.0],["2017-02-03",20.3807,20.3807,20.1051,20.1913,2922600.0],["2017-02-06",20.108,20.1826,19.9788,20.019,2609400.0],["2017-02-07",20.0879,20.1338,19.7865,19.9099,4113600.0],["2017-02-08",19.8927,19.9157,19.6975,19.7722,2988000.0],["2017-02-09",19.8985,19.9415,19.7521,19.8353,1672800.0],["2017-02-10",19.8382,20.0937,19.8296,20.0276,2632800.0],["2017-02-13",20.0334,20.3405,19.9329,20.2946,2520900.0],["2017-02-14",20.2946,20.3922,20.2372,20.3176,2047800.0],["2017-02-15",20.3893,20.5616,20.2401,20.4525,2631000.0],["2017-02-16",20.4754,20.5501,20.3003,20.4783,2638200.0],["2017-02-17",20.418,20.5673,20.3233,20.5271,8131200.0],["2017-02-21",20.5529,20.6276,20.4582,20.4869,2919900.0],["2017-02-22",20.4496,20.5989,20.3979,20.4496,2477400.0],["2017-02-23",20.5042,20.5903,20.4295,20.5099,1641900.0],["2017-02-24",20.4037,20.6075,20.3951,20.5099,2615400.0],["2017-02-27",20.5443,20.5443,20.3577,20.4238,2301600.0],["2017-02-28",20.4324,20.4754,20.2917,20.4123,4068000.0],["2017-03-01",20.6678,20.817,20.6132,20.7194,3881100.0],["2017-03-02",20.7194,20.7654,20.4238,20.4525,2678700.0],["2017-03-03",20.441,20.5472,20.2888,20.4065,3312300.0],["2017-03-06",20.3262,20.5415,20.2745,20.484,2632200.0],["2017-03-07",20.507,20.507,20.3032,20.3606,2216100.0],["2017-03-08",20.3778,20.4754,20.2831,20.3032,2481600.0],["2017-03-09",20.3922,20.4582,20.2975,20.4037,2162400.0],["2017-03-10",20.4697,20.5443,20.1712,20.3692,3255600.0],["2017-03-13",20.3463,20.3865,20.2171,20.3176,3168600.0],["2017-03-14",20.2802,20.3635,20.24,20.2975,2074500.0],["2017-03-15",20.384,20.4474,20.2888,20.4215,2868000.0],["2017-03-16",20.4099,20.5483,20.2917,20.5195,3297600.0],["2017-03-17",20.508,20.606,20.4301,20.4388,4654800.0],["2017-03-20",20.3724,20.482,20.3407,20.407,1897800.0],["2017-03-21",20.4878,20.5339,20.0956,20.11,3427800.0],["2017-03-22",20.1302,20.1735,20.0091,20.0985,2138100.0],["2017-03-23",20.1187,20.2484,20.0725,20.1071,2519700.0],["2017-03-24",20.1619,20.3407,20.0927,20.1418,2534100.0],["2017-03-27",19.9745,20.012,19.8361,19.8995,1577700.0],["2017-03-28",19.8909,20.0091,19.7813,19.937,2908200.0],["2017-03-29",19.888,19.8995,19.7323,19.8015,1803300.0],["2017-03-30",19.8101,20.0437,19.7582,20.0091,2685000.0],["2017-03-31",19.9457,20.0812,19.862,20.0264,2701500.0],["2017-04-03",19.9774,20.0697,19.8476,19.8707,2033400.0],["2017-04-04",19.8476,19.8793,19.6285,19.79,2400000.0],["2017-04-05",19.9024,20.1562,19.7669,19.9226,2399100.0],["2017-04-06",19.9082,20.0812,19.8159,19.9341,1614600.0],["2017-04-07",19.8303,20.0639,19.8217,19.9601,2466900.0],["2017-04-10",19.9774,20.1014,19.9284,20.0005,2029800.0],["2017-04-11",19.9168,19.9918,19.7554,19.8966,2105100.0],["2017-04-12",19.8678,19.8707,19.7323,19.8044,2057400.0],["2017-04-13",19.7755,19.8073,19.5852,19.64,2350200.0],["2017-04-17",19.6746,19.9255,19.6342,19.9197,1792200.0],["2017-04-18",19.8419,19.9659,19.7323,19.9255,3125100.0],["2017-04-19",20.0178,20.0812,19.9168,19.9457,1465800.0],["2017-04-20",20.0639,20.2456,19.9341,20.2196,2055000.0],["2017-04-21",20.1764,20.2715,20.087,20.1591,2500800.0],["2017-04-24",20.4243,20.4705,20.2167,20.3148,3351600.0],["2017-04-25",20.4388,20.4647,20.3119,20.3378,2281500.0],["2017-04-26",20.2484,20.3407,19.8765,20.0524,5620500.0],["2017-04-27",20.0178,20.0466,19.689,19.8015,4683600.0],["2017-04-28",19.7957,19.9024,19.7121,19.8592,3080400.0],["2017-05-01",19.9659,19.9659,19.7323,19.7352,1880100.0],["2017-05-02",19.738,19.7928,19.6141,19.7121,1711500.0],["2017-05-03",19.7063,19.7611,19.4007,19.5535,3640500.0],["2017-05-04",19.6371,19.6371,19.4064,19.5968,2550000.0],["2017-05-05",19.5968,19.6285,19.4728,19.5823,1737300.0],["2017-05-08",19.5795,19.6169,19.245,19.3286,2948400.0],["2017-05-09",19.3718,19.4353,19.2421,19.2478,3559200.0],["2017-05-10",19.2219,19.268,19.0258,19.2478,2952300.0],["2017-05-11",19.2478,19.4151,19.1123,19.3776,4079700.0],["2017-05-12",19.3228,19.5304,19.3113,19.4785,3203100.0],["2017-05-15",19.4468,19.6285,19.4468,19.542,2518800.0],["2017-05-16",19.5362,19.5622,19.392,19.4266,2300400.0],["2017-05-17",19.2536,19.3834,19.2104,19.2421,2482200.0],["2017-05-18",19.245,19.2997,19.0258,19.245,4235700.0],["2017-05-19",19.2594,19.467,19.2075,19.4468,2812500.0],["2017-05-22",19.5218,19.6054,19.4266,19.5823,2055900.0],["2017-05-23",19.5996,19.6487,19.516,19.5881,1282500.0],["2017-05-24",19.6544,19.7006,19.5102,19.5131,1627500.0],["2017-05-25",19.5131,19.7035,19.4987,19.6631,1234200.0],["2017-05-26",19.6515,19.6948,19.4756,19.4872,1684800.0],["2017-05-30",19.4583,19.5247,19.3776,19.441,1856700.0],["2017-05-31",19.516,19.6256,19.4036,19.5074,3444900.0],["2017-06-01",19.6227,19.6458,19.4295,19.5708,2098200.0],["2017-06-02",19.6141,19.6141,19.4266,19.4641,1565400.0],["2017-06-05",19.467,19.7467,19.467,19.5708,1815300.0],["2017-06-06",19.5276,19.7006,19.4641,19.6833,1890000.0],["2017-06-07",19.764,20.0841,19.7092,20.0697,2572500.0],["2017-06-08",20.0725,20.3263,20.0725,20.2456,2931000.0],["2017-06-09",20.4186,20.4186,20.2657,20.3407,3362100.0],["2017-06-12",20.3176,20.4388,20.2744,20.3003,3060300.0],["2017-06-13",20.3234,20.7415,20.3234,20.6147,2797800.0],["2017-06-14",20.5944,20.7045,20.5422,20.5973,4316400.0],["2017-06-15",20.5451,20.5973,20.4523,20.5683,3888900.0],["2017-06-16",20.4494,20.6378,20.4494,20.6292,3927900.0],["2017-06-19",20.7016,20.7132,20.5741,20.6234,2583300.0],["2017-06-20",20.5683,20.5944,20.3422,20.3711,2626500.0],["2017-06-21",20.4088,20.4175,20.1682,20.2233,1884900.0],["2017-06-22",20.2233,20.2552,20.1334,20.1566,1256700.0],["2017-06-23",20.1972,20.2813,20.1711,20.2523,2694000.0],["2017-06-26",20.2726,20.403,20.2378,20.3798,2456400.0],["2017-06-27",20.4001,20.5741,20.3798,20.49,1747500.0],["2017-06-28",20.5654,20.8263,20.5219,20.7654,2075400.0],["2017-06-29",20.8727,20.9133,20.6552,20.7393,2292900.0],["2017-06-30",20.7509,20.8611,20.7219,20.7248,1980600.0],["2017-07-03",20.7306,20.9538,20.7248,20.7712,1419900.0],["2017-07-05",20.7828,20.9133,20.7393,20.7799,2781900.0],["2017-07-06",20.7393,20.777,20.6292,20.6581,1887300.0],["2017-07-07",20.6987,20.8089,20.5654,20.7654,1837500.0],["2017-07-10",20.7335,20.8234,20.6755,20.6813,1386000.0],["2017-07-11",20.6697,20.8118,20.5828,20.6408,2940300.0],["2017-07-12",20.6321,20.7335,20.5625,20.6784,1669800.0],["2017-07-13",20.7277,20.8379,20.661,20.7393,1922700.0],["2017-07-14",20.6726,20.7799,20.4842,20.6002,1525800.0],["2017-07-17",20.5886,20.8147,20.5045,20.7248,2706300.0],["2017-07-18",20.6871,20.8118,20.6031,20.7857,1686600.0],["2017-07-19",20.7857,20.8379,20.6987,20.8176,1579200.0],["2017-07-20",20.8205,20.9162,20.7886,20.8785,1771800.0],["2017-07-21",20.8582,21.1017,20.8582,21.0872,2538900.0],["2017-07-24",20.9857,21.0959,20.9857,21.0582,1456800.0],["2017-07-25",21.1713,21.264,21.0379,21.0872,2342700.0],["2017-07-26",20.2233,21.6061,20.1537,21.5829,2962800.0],["2017-07-27",21.5974,21.809,21.3655,21.5481,3807000.0],["2017-07-28",21.5452,21.667,21.4844,21.5597,1554900.0],["2017-07-31",21.5829,21.6409,21.5307,21.5597,1940100.0],["2017-08-01",21.5771,21.6902,21.4844,21.6786,2125500.0],["2017-08-02",21.6728,21.7192,21.5626,21.6467,1164300.0],["2017-08-03",21.6235,21.8206,21.6061,21.7685,1674600.0],["2017-08-04",21.8873,21.9395,21.725,21.7743,2314500.0],["2017-08-07",21.8206,21.9047,21.7366,21.7453,1451400.0],["2017-08-08",21.7684,21.8554,21.7337,21.8148,1261500.0],["2017-08-09",21.696,22.1134,21.6496,22.1047,1733100.0],["2017-08-10",22.041,22.2613,21.9134,22.0091,2252100.0],["2017-08-11",22.0786,22.1424,21.8612,21.8873,2020800.0],["2017-08-14",22.0207,22.2961,22.0149,22.2642,2119500.0],["2017-08-15",22.3483,22.3801,22.2729,22.3222,2347800.0],["2017-08-16",22.4091,22.5396,22.3309,22.3569,1805100.0],["2017-08-17",22.3367,22.4497,22.0873,22.1134,1680300.0],["2017-08-18",22.0699,22.0902,21.6322,21.7163,4626000.0],["2017-08-21",21.7134,21.8699,21.6467,21.8264,2827500.0],["2017-08-22",21.9105,22.2265,21.8641,22.1598,2081400.0],["2017-08-23",22.0699,22.0699,21.9192,21.9424,2070600.0],["2017-08-24",22.0033,22.0033,21.7163,21.725,2563800.0],["2017-08-25",21.8148,22.0757,21.8148,21.9598,1681200.0],["2017-08-28",22.0323,22.0758,21.8525,21.925,1638600.0],["2017-08-29",21.78,21.8525,21.7047,21.8032,2298900.0],["2017-08-30",21.7858,21.896,21.7569,21.7655,1757400.0],["2017-08-31",21.7916,21.9627,21.7916,21.8525,1760100.0],["2017-09-01",21.8815,21.9424,21.7974,21.8496,1651200.0],["2017-09-05",21.8496,21.8496,21.3655,21.5626,3149700.0],["2017-09-06",21.638,21.7656,21.496,21.5075,2398500.0],["2017-09-07",21.5162,21.5539,21.264,21.3713,3294300.0],["2017-09-08",21.38,21.6699,21.38,21.5539,2528400.0],["2017-09-11",21.638,21.7887,21.4699,21.5017,4331100.0],["2017-09-12",21.4235,21.754,21.3858,21.7511,1609200.0],["2017-09-13",21.7163,21.7685,21.5974,21.667,1934700.0],["2017-09-14",21.6612,21.7777,21.6495,21.7661,3594900.0],["2017-09-15",21.7748,21.9117,21.6816,21.7806,4269900.0],["2017-09-18",21.7981,21.9351,21.7398,21.8797,2921100.0],["2017-09-19",21.9351,22.2731,21.9321,22.2381,2647200.0],["2017-09-20",22.1128,22.4042,22.0458,22.3605,3229800.0],["2017-09-21",22.3867,22.3867,21.9642,22.174,2538900.0],["2017-09-22",22.1682,22.3401,22.1186,22.2672,1421400.0],["2017-09-25",22.2701,22.4799,22.1157,22.4712,2658900.0],["2017-09-26",22.5732,22.5819,22.241,22.2527,1558800.0],["2017-09-27",22.3954,22.5703,22.3488,22.4741,1733400.0],["2017-09-28",22.4654,22.8179,22.4304,22.6198,2099700.0],["2017-09-29",22.6023,22.6781,22.4391,22.6023,1718100.0],["2017-10-02",22.6315,22.6752,22.4799,22.6664,2079300.0],["2017-10-03",22.6169,22.7276,22.4799,22.6548,2570700.0],["2017-10-04",22.5936,22.6256,22.4683,22.6023,2035800.0],["2017-10-05",22.6489,22.748,22.5586,22.6256,2124600.0],["2017-10-06",22.6489,22.6839,21.4776,21.533,7802400.0],["2017-10-09",21.4164,21.9409,21.396,21.7078,6078600.0],["2017-10-10",21.6612,21.7923,21.4572,21.7253,3735900.0],["2017-10-11",21.7544,22.0545,21.6728,22.037,4105500.0],["2017-10-12",22.0604,22.072,21.7719,21.8272,3924900.0],["2017-10-13",21.7952,21.8389,21.5912,21.6612,3446100.0],["2017-10-16",21.6612,21.7078,21.4892,21.5941,2737200.0],["2017-10-17",21.6174,21.8272,21.5563,21.769,2944800.0],["2017-10-18",21.7602,21.8302,21.6175,21.7369,5075700.0],["2017-10-19",21.5417,21.5738,21.0988,21.2532,5985600.0],["2017-10-20",21.2765,21.4077,21.0376,21.2474,5802300.0],["2017-10-23",21.2357,21.4397,21.1629,21.4135,3901500.0],["2017-10-24",21.4892,21.5446,21.3406,21.4018,3976500.0],["2017-10-25",21.1862,21.4514,21.0813,21.1075,5853300.0],["2017-10-26",21.1571,21.2328,20.9822,21.0638,4391400.0],["2017-10-27",21.1716,21.1716,20.9123,21.0784,3964500.0],["2017-10-30",21.0638,21.3086,20.9968,21.0959,5684700.0],["2017-10-31",21.0959,21.2241,20.9648,21.1687,3082800.0],["2017-11-01",21.2765,21.2765,21.0842,21.0988,2175300.0],["2017-11-02",21.0784,21.396,20.9997,21.3202,3191700.0],["2017-11-03",21.2969,21.3115,21.0755,21.0959,2059500.0],["2017-11-06",21.0434,21.1134,20.9298,20.9706,1881900.0],["2017-11-07",20.9211,21.2037,20.8774,20.9852,3633600.0],["2017-11-08",21.0143,21.2445,20.9648,21.195,1900800.0],["2017-11-09",21.1425,21.5009,21.023,21.4834,3004200.0],["2017-11-10",21.4018,21.4922,21.2561,21.4368,3588000.0],["2017-11-13",21.4572,22.1128,21.364,21.9729,4048800.0],["2017-11-14",21.9438,22.1478,21.8622,22.1361,3219300.0],["2017-11-15",22.1245,22.2731,22.0429,22.1245,3876900.0],["2017-11-16",22.1449,22.2148,22.0837,22.1361,2703900.0],["2017-11-17",22.1449,22.1973,22.0749,22.1303,3131400.0],["2017-11-20",22.1303,22.4799,22.1303,22.4042,3144000.0],["2017-11-21",22.4741,22.5411,22.4158,22.5062,2307000.0],["2017-11-22",22.544,22.544,22.4275,22.4858,2239800.0],["2017-11-24",22.5236,22.5615,22.4595,22.5091,709800.0],["2017-11-27",22.5761,22.6519,22.4595,22.5033,1216800.0],["2017-11-28",22.5674,22.85,22.4595,22.8267,2940900.0],["2017-11-29",22.8879,23.2171,22.8179,22.8908,4042500.0],["2017-11-30",23.0132,23.2667,22.9316,23.0656,3284400.0],["2017-12-01",23.153,23.2288,22.9461,23.0947,2256600.0],["2017-12-04",23.3104,23.3104,22.9287,22.9986,3439800.0],["2017-12-05",22.9899,23.0598,22.7888,22.8762,2526000.0],["2017-12-06",22.9432,23.0685,22.7655,22.8209,2058000.0],["2017-12-07",22.8383,22.885,22.3663,22.6664,3311700.0],["2017-12-08",22.7101,22.9636,22.5761,22.9549,2002500.0],["2017-12-11",23.0773,23.3512,23.0161,23.0831,2723100.0],["2017-12-12",23.0802,23.2026,22.9724,23.0977,2110200.0],["2017-12-13",23.0947,23.1647,22.7655,22.7888,2086200.0],["2017-12-14",22.8678,22.982,22.6512,22.6834,1701600.0],["2017-12-15",22.821,22.8708,22.6395,22.6951,4012500.0],["2017-12-18",22.7947,22.8093,22.5019,22.537,2316300.0],["2017-12-19",22.5663,22.6395,22.2559,22.2852,3143100.0],["2017-12-20",22.3642,22.4638,21.9455,21.9748,2585700.0],["2017-12-21",22.0451,22.1681,21.9982,22.0773,2398500.0],["2017-12-22",22.1388,22.291,22.0627,22.2793,2389500.0],["2017-12-26",22.3262,22.3262,22.2061,22.291,1562100.0],["2017-12-27",22.3057,22.496,22.2618,22.3525,1988400.0],["2017-12-28",22.3555,22.4696,22.3408,22.4492,1409400.0],["2017-12-29",22.4872,22.5956,22.4287,22.496,2769900.0],["2018-01-02",22.5897,22.6395,22.3906,22.4696,3387000.0],["2018-01-03",22.4404,22.8005,22.4228,22.739,3041100.0],["2018-01-04",22.7332,23.1197,22.7039,23.0406,2942700.0],["2018-01-05",23.1343,23.2924,23.0435,23.1929,2800500.0],["2018-01-08",23.2075,23.5794,23.1899,23.4125,2544600.0],["2018-01-09",23.4681,23.6438,23.4505,23.474,1811700.0],["2018-01-10",23.5413,23.8283,23.4652,23.7843,2788500.0],["2018-01-11",23.8048,23.8048,23.4125,23.5589,2179800.0],["2018-01-12",23.6321,23.878,23.5003,23.8429,2770200.0],["2018-01-16",23.9747,24.0537,23.4915,23.5472,2156400.0],["2018-01-17",23.6672,23.6672,23.5179,23.5589,2043300.0],["2018-01-18",23.4827,23.4945,23.1021,23.3744,5168400.0],["2018-01-19",23.4125,23.5237,23.3744,23.4447,2026800.0],["2018-01-22",23.5413,23.6174,23.4564,23.6086,2438400.0],["2018-01-23",23.6262,23.6731,23.3627,23.4857,1431300.0],["2018-01-24",23.5764,23.8107,23.4037,23.7668,2397900.0],["2018-01-25",23.799,23.9659,23.6731,23.7697,2192400.0],["2018-01-26",23.8341,23.8341,23.6496,23.8224,1508700.0],["2018-01-29",23.8224,24.1093,23.7931,23.9073,4704300.0],["2018-01-30",23.8605,24.0742,23.8253,23.9659,4458000.0],["2018-01-31",24.0244,24.3875,23.5794,23.6906,5402100.0],["2018-02-01",23.515,24.0566,23.4681,23.8253,3833700.0],["2018-02-02",23.7287,23.9512,23.5062,23.5237,4488000.0],["2018-02-05",23.3041,23.7111,22.6043,22.6834,6287100.0],["2018-02-06",21.9338,22.8415,21.3687,22.7566,8921400.0],["2018-02-07",22.698,23.0289,22.6161,22.6248,4362300.0],["2018-02-08",22.5956,22.8181,21.9016,22.0217,4960500.0],["2018-02-09",22.0246,22.4462,21.6176,22.2852,5033100.0],["2018-02-12",22.5604,22.8796,22.5575,22.7097,3418200.0],["2018-02-13",22.657,23.0318,22.5633,22.985,2565600.0],["2018-02-14",22.8971,23.3832,22.8093,23.3539,3737700.0],["2018-02-15",23.553,23.6233,23.0143,23.5354,2630400.0],["2018-02-16",23.4008,23.512,23.0904,23.1372,3219900.0],["2018-02-20",23.0875,23.553,22.9996,23.0728,3476400.0],["2018-02-21",23.1489,23.6174,23.0845,23.1665,2686500.0],["2018-02-22",23.2251,23.3246,22.8269,22.8971,1471800.0],["2018-02-23",23.0318,23.5706,22.9908,23.5647,4316400.0],["2018-02-26",23.7404,23.9278,23.6174,23.9102,3390000.0],["2018-02-27",23.9337,24.1679,23.7843,23.919,3141900.0],["2018-02-28",24.0479,24.2177,23.6409,23.6438,2119200.0],["2018-03-01",23.717,23.717,23.1958,23.3071,1980600.0],["2018-03-02",23.2134,23.6526,23.146,23.5969,1383600.0],["2018-03-05",23.4798,23.9922,23.4213,23.9424,1623900.0],["2018-03-06",24.1767,24.733,24.0215,24.569,3698100.0],["2018-03-07",24.3172,24.6276,24.3114,24.5807,1665000.0],["2018-03-08",24.6598,24.8911,24.49,24.8472,1887000.0],["2018-03-09",25.0082,25.3772,24.9145,25.3362,2041500.0],["2018-03-12",25.3918,25.4738,24.9409,25.1488,2487600.0],["2018-03-13",25.3186,25.3186,24.894,24.9614,1436400.0],["2018-03-14",25.0639,25.0756,24.6247,24.7037,1645800.0],["2018-03-15",24.8126,24.8126,24.5714,24.7302,1974300.0],["2018-03-16",24.7626,24.8508,24.5773,24.6978,3631200.0],["2018-03-19",24.6831,24.7655,24.3714,24.5949,1472700.0],["2018-03-20",24.7096,24.9243,24.6273,24.7508,2726400.0],["2018-03-21",24.742,24.9684,24.7037,24.7684,1633500.0],["2018-03-22",24.592,24.7449,24.0949,24.1243,2054100.0],["2018-03-23",24.1802,24.3096,23.7125,23.7419,2160900.0],["2018-03-26",24.1008,24.6214,24.0508,24.5596,2550300.0],["2018-03-27",24.6214,24.842,23.939,24.0949,4139400.0],["2018-03-28",24.1008,24.9214,24.1008,24.5567,4467900.0],["2018-03-29",24.8155,25.4743,24.7125,25.3596,4308000.0],["2018-04-02",25.3596,25.4155,24.842,25.1567,4882800.0],["2018-04-03",25.1714,25.5038,25.0302,25.4861,4917300.0],["2018-04-04",25.1214,25.4126,25.042,25.3596,3822600.0],["2018-04-05",25.442,25.5714,25.2979,25.3861,3174300.0],["2018-04-06",25.2655,25.3508,24.8508,25.0596,2808000.0],["2018-04-09",25.1361,25.489,24.989,25.0861,1798200.0],["2018-04-10",25.3361,25.4155,25.0096,25.2802,2385000.0],["2018-04-11",25.0978,25.3596,25.0478,25.2214,2288100.0],["2018-04-12",25.1655,25.5979,25.1655,25.4773,2485800.0],["2018-04-13",25.5361,25.5685,25.2037,25.2743,1699200.0],["2018-04-16",25.442,25.5832,25.239,25.289,2321400.0],["2018-04-17",25.4361,25.542,25.2273,25.2655,3979500.0],["2018-04-18",25.3979,25.3979,25.1773,25.192,2559900.0],["2018-04-19",25.2773,25.6567,25.2155,25.5714,2010300.0],["2018-04-20",25.5891,25.7832,25.5155,25.7126,3098400.0],["2018-04-23",25.7126,25.7626,25.4096,25.5743,2302800.0],["2018-04-24",25.6832,25.7832,25.2508,25.3685,5276400.0],["2018-04-25",25.389,25.8744,25.2567,25.8214,3292200.0],["2018-04-26",25.9861,26.0832,25.7126,25.9302,4105800.0],["2018-04-27",25.9773,26.1626,25.8096,26.1185,3052800.0],["2018-04-30",26.1479,26.4008,25.9773,25.9773,2580900.0],["2018-05-01",25.8861,26.1949,25.8714,26.1802,2063100.0],["2018-05-02",26.0332,26.2655,25.7361,25.8567,4036800.0],["2018-05-03",25.7802,25.9361,24.989,25.2979,5250000.0],["2018-05-04",25.2273,25.9214,25.1714,25.7949,3045900.0],["2018-05-07",25.8008,26.1714,25.7655,26.0773,3077400.0],["2018-05-08",26.0949,26.2097,25.9538,25.9891,2749800.0],["2018-05-09",26.0332,26.5685,25.8949,26.4979,1920300.0],["2018-05-10",26.5038,26.7538,26.4097,26.5803,2167200.0],["2018-05-11",26.5803,26.7332,26.5185,26.6303,1797300.0],["2018-05-14",26.7067,26.8273,26.4832,26.5891,2403000.0],["2018-05-15",26.4891,26.7567,26.3979,26.4567,2417100.0],["2018-05-16",26.4567,26.6803,26.2891,26.542,2289300.0],["2018-05-17",26.4626,26.6803,26.3803,26.6391,1530000.0],["2018-05-18",26.5891,26.6509,26.4773,26.492,2982900.0],["2018-05-21",26.5656,26.8714,26.5656,26.8273,1426800.0],["2018-05-22",26.8303,27.042,26.6185,26.9156,2937000.0],["2018-05-23",26.7832,27.0391,26.692,27.0273,1984800.0],["2018-05-24",26.992,27.2715,26.7891,27.2391,4180200.0],["2018-05-25",27.1832,27.3244,27.0803,27.2891,3247500.0],["2018-05-29",27.1273,27.3185,26.945,27.1185,2707500.0],["2018-05-30",27.3156,27.745,27.2862,27.4832,4222500.0],["2018-05-31",27.4391,27.6421,26.9567,27.0185,3824400.0],["2018-06-01",27.2479,27.3597,27.0156,27.0862,4795800.0],["2018-06-04",27.2067,27.4744,27.1567,27.3862,4731600.0],["2018-06-05",27.4156,27.5568,27.3009,27.442,2890500.0],["2018-06-06",27.495,27.9185,27.4538,27.9038,3498000.0],["2018-06-07",27.8656,28.1509,27.8568,28.0097,3816600.0],["2018-06-08",28.0185,28.0568,27.2862,27.9803,2714400.0],["2018-06-11",28.0244,28.1156,27.9509,27.9744,1550400.0],["2018-06-12",28.0509,28.1185,27.8656,28.0362,1939500.0],["2018-06-13",28.0597,28.2921,28.0009,28.0332,2064600.0],["2018-06-14",28.1869,28.3051,27.9682,28.0037,1481400.0],["2018-06-15",27.9446,28.1012,27.7791,28.048,2561700.0],["2018-06-18",27.8944,28.0303,27.8116,27.8382,2247600.0],["2018-06-19",27.6787,27.7969,27.5427,27.7732,2629200.0],["2018-06-20",27.8678,27.9741,27.723,27.7437,3179100.0],["2018-06-21",27.8087,27.9771,27.5309,27.8146,3167100.0],["2018-06-22",27.8855,27.9269,27.5309,27.658,4273500.0],["2018-06-25",27.522,27.6668,26.9192,27.1468,3667200.0],["2018-06-26",27.0995,27.2709,26.9606,27.0818,2521500.0],["2018-06-27",27.1556,27.3891,26.9045,26.9252,2780700.0],["2018-06-28",26.9163,27.1409,26.7892,27.0522,2493900.0],["2018-06-29",27.1379,27.3536,26.9606,26.9695,2606100.0],["2018-07-02",26.9754,27.3241,26.8306,27.0877,1720500.0],["2018-07-03",27.457,27.457,26.5912,26.6356,1515900.0],["2018-07-05",26.6888,26.8542,26.5233,26.6917,1850100.0],["2018-07-06",26.7006,26.804,26.5056,26.6267,2375100.0],["2018-07-09",26.7124,27.0463,26.7124,26.9429,2201100.0],["2018-07-10",26.8247,27.0197,26.7804,26.8188,2462400.0],["2018-07-11",26.6858,27.0581,26.6858,27.002,2193600.0],["2018-07-12",27.1675,27.6491,27.135,27.59,3553200.0],["2018-07-13",27.5486,27.6343,27.3832,27.5132,1826100.0],["2018-07-16",27.528,27.8973,27.528,27.7437,1479300.0],["2018-07-17",27.6432,27.9239,27.5752,27.9091,2367600.0],["2018-07-18",27.9298,28.2637,27.8944,28.246,1585500.0],["2018-07-19",28.113,28.3317,28.0421,28.0717,1724700.0],["2018-07-20",27.9919,28.0953,27.8648,28.0717,1454700.0],["2018-07-23",28.0126,28.2342,27.9978,28.2224,2291400.0],["2018-07-24",28.2667,28.2667,28.0864,28.1396,3657000.0],["2018-07-25",27.7762,27.8619,27.2768,27.8087,3614100.0],["2018-07-26",27.7968,27.9564,27.7378,27.7939,2733300.0],["2018-07-27",27.8766,28.3346,27.8766,28.2726,3740400.0],["2018-07-30",28.2962,28.314,27.2827,27.3359,3822600.0],["2018-07-31",27.5014,27.6402,26.7626,27.0079,3950700.0],["2018-08-01",27.0699,27.46,26.9961,27.0049,2547000.0],["2018-08-02",26.8601,27.2384,26.7656,27.1113,2210400.0],["2018-08-03",27.1113,27.1763,26.869,27.0345,1817400.0],["2018-08-06",27.0079,27.1881,26.9813,27.1675,1435200.0],["2018-08-07",27.2827,27.6491,27.2384,27.5841,2244900.0],["2018-08-08",27.6196,27.6639,27.4245,27.4689,1497300.0],["2018-08-09",27.4807,27.6639,27.3743,27.4275,1316700.0],["2018-08-10",27.2472,27.655,27.0788,27.2206,2693400.0],["2018-08-13",27.2561,27.5841,27.0374,27.1852,1737600.0],["2018-08-14",27.2502,27.4009,27.2384,27.3507,2646000.0],["2018-08-15",27.2059,27.4984,27.132,27.2147,1810800.0],["2018-08-16",27.4777,27.5398,27.2443,27.3891,1312500.0],["2018-08-17",27.3891,27.5161,27.2502,27.4925,1711500.0],["2018-08-20",27.4511,27.587,27.4216,27.528,1238400.0],["2018-08-21",27.5368,27.5871,27.3093,27.3418,1894200.0],["2018-08-22",27.2502,27.4777,27.1586,27.4393,1396800.0],["2018-08-23",27.4334,27.6462,27.4334,27.5723,1618200.0],["2018-08-24",27.5841,28.0598,27.5516,27.9919,2094600.0],["2018-08-27",28.0214,28.2992,28.0214,28.0776,2049900.0],["2018-08-28",28.1219,28.3465,28.0687,28.1012,1524000.0],["2018-08-29",28.0894,28.1869,27.9328,28.0273,1515000.0],["2018-08-30",27.986,28.0155,27.8619,27.9239,1381500.0],["2018-08-31",27.9003,28.2371,27.7732,28.2017,2420700.0],["2018-09-04",28.2224,28.5917,28.2105,28.5858,3188400.0],["2018-09-05",28.5385,28.6154,27.85,27.9239,2825400.0],["2018-09-06",27.9003,28.0657,27.4718,27.5043,2255100.0],["2018-09-07",27.5014,27.6875,27.4216,27.525,1677900.0],["2018-09-10",27.5871,27.8057,27.5368,27.5989,1409100.0],["2018-09-11",27.522,27.8234,27.4216,27.7052,1442400.0],["2018-09-12",27.723,27.8175,26.9902,27.0433,2474400.0],["2018-09-13",27.2453,27.3046,26.9899,27.272,1967100.0],["2018-09-14",27.177,27.2957,26.9186,26.9394,1522200.0],["2018-09-17",26.9454,26.9454,26.4228,26.4614,3087300.0],["2018-09-18",26.4644,26.7613,26.4644,26.7494,2504700.0],["2018-09-19",26.6277,26.8118,26.405,26.7138,2578500.0],["2018-09-20",26.8236,26.9632,26.5237,26.6781,2621100.0],["2018-09-21",26.7583,26.9483,26.6247,26.886,3966600.0],["2018-09-24",26.8118,26.8236,26.6455,26.69,2146200.0],["2018-09-25",26.7256,26.7464,26.0219,26.0338,3854700.0],["2018-09-26",25.9952,26.1556,25.4875,25.5112,4144200.0],["2018-09-27",25.5974,25.7666,25.5558,25.6686,3342300.0],["2018-09-28",25.6003,25.7072,25.4548,25.4756,2996400.0],["2018-10-01",25.6567,25.9388,25.4994,25.8705,3026700.0],["2018-10-02",25.8497,25.8705,25.3687,25.5112,3629700.0],["2018-10-03",25.6627,25.6775,25.3301,25.4637,2711700.0],["2018-10-04",25.437,25.8022,25.3569,25.4845,2798700.0],["2018-10-05",25.5439,25.6716,25.2915,25.3955,1806000.0],["2018-10-08",25.3658,25.4014,24.9798,25.2203,1820700.0],["2018-10-09",25.149,25.2351,24.766,25.0748,1975200.0],["2018-10-10",25.0124,25.1371,24.3058,24.3384,2840400.0],["2018-10-11",24.2256,24.4334,23.4477,23.6496,6147300.0],["2018-10-12",24.6086,24.6086,23.4833,23.7594,3727200.0],["2018-10-15",23.7268,23.9554,23.6911,23.7565,3145200.0],["2018-10-16",23.9643,24.4275,23.8693,24.3265,2424900.0],["2018-10-17",24.0979,24.1573,23.5486,23.9405,6768600.0],["2018-10-18",23.9406,24.2048,23.6941,23.7416,2487000.0],["2018-10-19",23.798,24.1098,23.6971,23.9673,1998300.0],["2018-10-22",24.0712,24.2612,24.0029,24.0534,2857200.0],["2018-10-23",23.5961,24.3028,23.5961,24.2434,5553900.0],["2018-10-24",24.1128,24.6027,23.7505,24.1959,7024500.0],["2018-10-25",24.2731,24.9501,24.0742,24.8194,5364000.0],["2018-10-26",24.6443,24.9857,24.3859,24.7957,4288500.0],["2018-10-29",25.051,25.2589,24.6739,24.9649,4179600.0],["2018-10-30",25.0807,25.5172,24.8462,25.4845,3541500.0],["2018-10-31",25.6656,25.8705,25.5736,25.7458,3480000.0],["2018-11-01",25.7042,25.9744,25.5172,25.8319,3263400.0],["2018-11-02",25.9507,26.0902,25.5766,25.8319,2216400.0],["2018-11-05",25.8735,26.3753,25.8557,26.3545,2452800.0],["2018-11-06",26.2714,26.6425,26.2684,26.6069,2528400.0],["2018-11-07",26.7702,27.0077,26.6306,26.9483,3113700.0],["2018-11-08",26.7256,27.1532,26.7256,27.1205,2011800.0],["2018-11-09",27.0018,27.1116,26.6039,26.8414,2097300.0],["2018-11-12",26.8355,26.886,26.2239,26.307,2303400.0],["2018-11-13",26.3397,26.5297,26.1674,26.3218,3167400.0],["2018-11-14",26.4673,26.6395,25.4281,25.5023,4437300.0],["2018-11-15",25.5083,26.1853,25.3034,26.1526,2874000.0],["2018-11-16",26.0457,26.4258,25.8913,26.3486,3003300.0],["2018-11-19",26.3278,26.5208,26.2565,26.4228,3043800.0],["2018-11-20",26.2031,26.2031,25.633,25.9596,3560400.0],["2018-11-21",26.1556,26.1556,25.829,25.9091,3668100.0],["2018-11-23",25.8319,26.1734,25.63,26.0873,1958100.0],["2018-11-26",26.307,26.6188,26.2832,26.5534,3643800.0],["2018-11-27",26.4703,26.687,26.3812,26.5623,3122700.0],["2018-11-28",26.69,26.785,26.3248,26.7019,3594600.0],["2018-11-29",26.6633,27.1324,26.4584,26.8385,2222100.0],["2018-11-30",26.8207,27.2037,26.7345,27.1146,2791200.0],["2018-12-03",27.4264,27.655,27.3046,27.5095,2707800.0],["2018-12-04",27.4917,27.6016,26.7524,26.8414,2999400.0],["2018-12-06",26.6069,26.7791,26.3486,26.69,5161200.0],["2018-12-07",26.7078,26.7553,25.8824,25.9388,3502200.0],["2018-12-10",25.9388,25.9388,25.2707,25.8616,3100500.0],["2018-12-11",26.206,26.6098,25.9032,25.924,2574600.0],["2018-12-12",26.1764,26.3426,25.9537,25.9774,1680900.0],["2018-12-13",26.0848,26.1654,25.7834,25.9685,1754700.0],["2018-12-14",25.8789,26.064,25.6671,25.8252,1607700.0],["2018-12-17",25.7536,25.8163,25.3746,25.4403,2630400.0],["2018-12-18",25.5895,25.7894,24.8971,24.9896,3018000.0],["2018-12-19",25.0642,25.3567,24.5927,24.7718,3052200.0],["2018-12-20",24.7241,24.8285,24.0317,24.175,2896200.0],["2018-12-21",24.0735,24.6166,23.7184,23.7273,4994700.0],["2018-12-24",23.405,23.5423,22.8798,22.9037,1707000.0],["2018-12-26",23.0738,23.6647,22.5277,23.6557,2400000.0],["2018-12-27",23.417,24.0824,23.223,24.0795,2532900.0],["2018-12-28",24.2108,24.4256,23.7542,24.0317,2903400.0],["2018-12-31",24.1481,24.4853,24.0377,24.3421,1374300.0],["2019-01-02",24.0526,24.4764,24.0437,24.172,2467800.0],["2019-01-03",24.4465,24.4465,23.4737,23.5214,3174300.0],["2019-01-04",23.8825,24.5748,23.6826,24.4555,4146000.0],["2019-01-07",23.8646,24.16,23.5871,23.8169,4256400.0],["2019-01-08",23.984,24.166,23.5453,23.7482,3316200.0],["2019-01-09",23.8765,24.0407,23.7184,23.8646,2689800.0],["2019-01-10",23.8228,24.0765,23.6229,24.0377,2172900.0],["2019-01-11",23.8736,24.1123,23.7512,24.0824,2193000.0],["2019-01-14",23.8885,24.1391,23.8885,24.0317,2151600.0],["2019-01-15",23.981,24.2525,23.981,24.1839,1432800.0],["2019-01-16",24.2913,24.8195,24.175,24.7569,2822700.0],["2019-01-17",24.7539,24.8583,24.5122,24.6017,1886400.0],["2019-01-18",24.739,25.0105,24.6017,24.8106,2054400.0],["2019-01-22",24.7718,25.0195,24.5838,24.8882,2962200.0],["2019-01-23",24.93,25.3149,24.8852,25.2851,2195100.0],["2019-01-24",25.2105,25.3895,25.1359,25.3627,3012300.0],["2019-01-25",25.5745,25.6969,25.4224,25.5716,2281200.0],["2019-01-28",25.3985,25.6879,25.2791,25.685,1783500.0],["2019-01-29",25.7088,25.7745,25.491,25.6074,3884400.0],["2019-01-30",25.3746,26.2549,25.0404,25.87,4095300.0],["2019-01-31",25.7775,26.3087,25.6939,26.2728,2372400.0],["2019-02-01",26.2728,26.4668,25.9177,26.0759,2146200.0],["2019-02-04",26.0848,26.0938,25.6312,25.9506,2462400.0],["2019-02-05",25.9804,25.9804,25.6969,25.9058,2054100.0],["2019-02-06",25.9267,25.9983,25.8013,25.9416,1436700.0],["2019-02-07",25.8222,25.9356,25.5954,25.9088,1830900.0],["2019-02-08",25.8312,25.9893,25.6104,25.9804,1570800.0],["2019-02-11",26.046,26.0789,25.7805,25.873,1670700.0],["2019-02-12",25.9595,26.2042,25.9386,26.1326,1496700.0],["2019-02-13",26.2102,26.3564,26.1654,26.2579,1692300.0],["2019-02-14",26.0311,26.5414,25.8222,26.0102,3878400.0],["2019-02-15",26.1326,26.1953,25.9476,26.1893,2635800.0],["2019-02-19",26.1027,26.3176,26.0908,26.2072,2107200.0],["2019-02-20",26.1863,26.2878,26.0281,26.2848,2265000.0],["2019-02-21",26.3087,26.3355,26.1565,26.2818,2881500.0],["2019-02-22",26.2907,26.5892,26.2907,26.5713,2058000.0],["2019-02-25",26.6847,27.0249,26.6817,26.8995,3715500.0],["2019-02-26",26.9025,27.2278,26.8577,27.186,3735000.0],["2019-02-27",27.1144,27.2755,27.0726,27.0965,3139800.0],["2019-02-28",27.1174,27.3322,27.1174,27.3263,1962900.0],["2019-03-01",27.5173,27.6068,27.3501,27.4516,1991400.0],["2019-03-04",27.5053,27.6008,26.7354,26.9025,2375100.0],["2019-03-05",26.9025,26.9473,26.3803,26.4817,2524200.0],["2019-03-06",26.5474,26.5593,26.049,26.1624,2943300.0],["2019-03-07",26.1624,26.1624,25.5775,25.6551,7260000.0],["2019-03-08",25.4343,25.5059,24.536,24.9001,4723500.0],["2019-03-11",24.9956,25.1657,24.9896,25.0732,2732400.0],["2019-03-12",25.1717,25.2015,25.0016,25.0135,2549700.0],["2019-03-13",25.1239,25.6551,25.0374,25.3806,3202800.0],["2019-03-14",25.4136,25.5006,25.1406,25.1946,2543400.0],["2019-03-15",25.1976,25.3776,25.0206,25.0626,3448200.0],["2019-03-18",25.1376,25.3296,25.1376,25.2696,2005200.0],["2019-03-19",25.3686,25.5875,25.1436,25.2396,1573500.0],["2019-03-20",25.2426,25.3386,24.9576,25.0056,1713000.0],["2019-03-21",24.9216,25.3956,24.9216,25.3026,1779600.0],["2019-03-22",25.1406,25.2966,24.9906,25.1646,2175900.0],["2019-03-25",25.1826,25.5996,25.1826,25.4706,2177100.0],["2019-03-26",25.6055,25.7765,25.4796,25.7435,1623000.0],["2019-03-27",25.7345,25.8635,25.5546,25.8275,3287400.0],["2019-03-28",25.8635,26.0375,25.7525,26.0195,1877700.0],["2019-03-29",26.1755,26.3465,26.0675,26.2445,3664800.0],["2019-04-01",26.4665,26.5685,26.2895,26.5175,1946700.0],["2019-04-02",26.4875,26.7244,26.4275,26.7004,2033400.0],["2019-04-03",26.8774,26.9614,26.6974,26.7874,2022300.0],["2019-04-04",26.7874,26.8864,26.5985,26.7514,1463400.0],["2019-04-05",26.8264,26.8414,26.4515,26.5745,2341200.0],["2019-04-08",26.5805,26.8114,26.3945,26.6254,1702200.0],["2019-04-09",26.4995,26.6585,26.2325,26.3075,1190400.0],["2019-04-10",26.3555,26.3795,26.1185,26.2475,1801200.0],["2019-04-11",26.2925,26.3405,25.9535,26.1065,2687400.0],["2019-04-12",26.3255,26.3885,26.0765,26.3375,1941600.0],["2019-04-15",26.3375,26.5985,26.2145,26.5385,1104600.0],["2019-04-16",26.6495,26.9524,26.5355,26.9224,1610400.0],["2019-04-17",26.9404,27.1054,26.8534,27.0574,1371300.0],["2019-04-18",27.0814,27.1654,26.9374,26.9944,1669200.0],["2019-04-22",26.9734,27.0304,26.7874,26.9164,1426500.0],["2019-04-23",26.9254,27.0544,26.8024,26.8924,3754800.0],["2019-04-24",26.9644,27.3844,26.3885,26.7514,2822700.0],["2019-04-25",26.6525,26.8714,26.4635,26.8294,2203200.0],["2019-04-26",26.8864,27.0244,26.6255,26.9554,2374500.0],["2019-04-29",26.9974,27.4774,26.9494,27.4324,1884600.0],["2019-04-30",27.4294,27.6934,27.3994,27.6574,2121600.0],["2019-05-01",27.6544,27.9933,27.4864,27.6934,2148600.0],["2019-05-02",27.7323,27.8823,27.5914,27.6754,2069400.0],["2019-05-03",27.7803,27.8823,27.6064,27.6334,1262100.0],["2019-05-06",27.5134,27.8733,27.3124,27.8163,1173300.0],["2019-05-07",27.6244,27.7443,27.1324,27.2674,1366200.0],["2019-05-08",27.2404,27.4684,27.1684,27.2944,1101600.0],["2019-05-09",27.0424,27.4114,26.8714,27.3454,1200600.0],["2019-05-10",27.2614,27.7773,27.1174,27.7503,1781100.0],["2019-05-13",27.3934,27.3934,27.0604,27.2674,1851000.0],["2019-05-14",27.3424,27.6544,27.3214,27.3484,1772100.0],["2019-05-15",27.2014,27.4534,27.0754,27.2254,1195500.0],["2019-05-16",27.2584,27.3604,27.0424,27.2764,1780200.0],["2019-05-17",27.2044,27.3154,27.0484,27.0874,2468400.0],["2019-05-20",26.9974,27.1324,26.9374,27.0754,1247700.0],["2019-05-21",27.2614,27.4504,27.2554,27.3814,1659300.0],["2019-05-22",27.2404,27.3124,27.0184,27.1054,1775100.0],["2019-05-23",26.8384,27.1414,26.7514,27.0034,1627500.0],["2019-05-24",27.1234,27.2704,26.9404,27.0064,983100.0],["2019-05-28",27.0304,27.3724,26.9854,26.9884,2014500.0],["2019-05-29",27.0034,27.1294,26.8834,27.0994,1525500.0],["2019-05-30",27.1774,27.4474,27.0844,27.1924,1417500.0],["2019-05-31",27.0964,27.2944,26.9164,27.1894,1623600.0],["2019-06-03",27.1774,27.4414,27.0484,27.2104,1915800.0],["2019-06-04",27.4474,27.8793,27.3034,27.8253,1950300.0],["2019-06-05",27.9093,28.8932,27.8913,28.8512,2928900.0],["2019-06-06",28.8722,28.8962,28.5993,28.7643,1803300.0],["2019-06-07",28.8122,29.0852,28.6593,28.8452,1822500.0],["2019-06-10",28.9772,29.1302,28.8722,28.9982,1300500.0],["2019-06-11",29.1722,29.2382,28.5363,28.5753,1318800.0],["2019-06-12",28.4853,28.7103,28.4253,28.6323,1592100.0],["2019-06-13",28.7287,28.795,28.4243,28.7709,1435200.0],["2019-06-14",28.8252,28.9367,28.6383,28.8523,1173900.0],["2019-06-17",28.9186,29.0031,28.6594,28.6895,1301700.0],["2019-06-18",28.7679,29.0392,28.7167,28.9126,1551600.0],["2019-06-19",28.9066,29.2261,28.7709,29.0935,1284000.0],["2019-06-20",29.2382,29.5095,29.0995,29.4643,1350600.0],["2019-06-21",29.4492,29.7627,29.3859,29.6301,2933400.0],["2019-06-24",29.5999,29.7145,29.0302,29.202,1996200.0],["2019-06-25",29.2653,29.5909,29.1266,29.5427,2331900.0],["2019-06-26",29.5427,29.5668,28.4725,28.5207,4100700.0],["2019-06-27",28.6865,29.0965,28.6865,28.991,1739700.0],["2019-06-28",28.9669,29.1749,28.9397,28.991,2712900.0],["2019-07-01",29.2533,29.3769,29.0664,29.2864,3095100.0],["2019-07-02",29.3708,30.1124,29.2442,30.0431,4200300.0],["2019-07-03",29.9134,30.6369,29.9074,30.5736,3542700.0],["2019-07-05",30.5314,30.5736,30.1787,30.4621,2306100.0],["2019-07-08",30.4199,30.5375,30.2601,30.3988,2519100.0],["2019-07-09",30.3114,30.649,30.2571,30.6309,1375800.0],["2019-07-10",30.7997,31.2308,30.7997,31.056,2719200.0],["2019-07-11",31.062,31.3876,30.9294,31.3544,2324100.0],["2019-07-12",31.4207,31.5383,31.276,31.4358,1597500.0],["2019-07-15",31.4599,31.4901,31.2308,31.4177,1562100.0],["2019-07-16",31.487,31.5594,31.1343,31.1374,1993200.0],["2019-07-17",31.1253,31.2218,30.9022,30.9414,2410200.0],["2019-07-18",30.9022,31.1554,30.8118,31.0921,2119200.0],["2019-07-19",31.0921,31.1675,30.652,30.6671,1994400.0],["2019-07-22",30.2963,30.866,29.9195,30.6822,2190600.0],["2019-07-23",30.6912,30.9173,30.2782,30.4048,3523800.0],["2019-07-24",30.1426,30.2179,29.0211,29.609,6511500.0],["2019-07-25",29.612,29.7868,29.3769,29.4251,3441900.0],["2019-07-26",29.4794,29.6602,29.3558,29.5607,2322000.0],["2019-07-29",29.5698,29.609,29.0664,29.1417,1799100.0],["2019-07-30",29.0422,29.2653,28.9277,29.1809,1761900.0],["2019-07-31",29.2352,29.2563,28.8945,29.0513,1777200.0],["2019-08-01",29.0,29.618,29.0,29.4371,2958600.0],["2019-08-02",29.4583,29.6843,29.2291,29.5276,2325300.0],["2019-08-05",29.3347,29.3407,28.3218,28.4454,3218100.0],["2019-08-06",28.6413,28.982,28.4001,28.8945,2297700.0],["2019-08-07",28.6051,29.0844,28.1741,28.9759,2835000.0],["2019-08-08",29.1779,29.6572,28.9548,29.621,2227800.0],["2019-08-09",29.5185,29.8351,29.3678,29.7054,1760700.0],["2019-08-12",29.5155,29.5939,29.1116,29.1146,1495500.0],["2019-08-13",29.0211,29.6874,28.9699,29.5216,1719600.0],["2019-08-14",29.0603,29.3919,28.7167,28.7348,1681500.0],["2019-08-15",28.7739,29.3467,28.7468,29.2352,1397700.0],["2019-08-16",29.3558,29.5336,29.2231,29.401,1757700.0],["2019-08-19",29.6632,30.0491,29.5939,29.9707,1864500.0],["2019-08-20",29.8471,30.0521,29.6783,29.817,1669800.0],["2019-08-21",29.9948,29.9948,29.7235,29.9406,1225500.0],["2019-08-22",30.034,30.2722,29.9014,30.1848,1258800.0],["2019-08-23",30.0521,30.2812,29.2412,29.398,2044200.0],["2019-08-26",29.615,29.7537,29.3799,29.7446,1794600.0],["2019-08-27",29.9617,29.9617,29.4944,29.6241,1482300.0],["2019-08-28",29.5487,29.7205,29.3316,29.7024,941100.0],["2019-08-29",30.037,30.0943,29.7055,30.0762,1016400.0],["2019-08-30",30.1546,30.2631,29.9587,30.0973,1155600.0],["2019-09-03",30.0973,30.1757,29.8501,30.0039,1091700.0],["2019-09-04",30.1516,30.1968,29.8893,30.1184,1215000.0],["2019-09-05",30.3596,30.7816,30.2179,30.7545,1826700.0],["2019-09-06",30.854,31.484,30.7937,31.4298,2254800.0],["2019-09-09",31.5895,31.7312,30.9504,31.0017,1612200.0],["2019-09-10",31.0168,31.0168,29.41,29.5879,2342100.0],["2019-09-11",29.5668,29.7235,29.1598,29.5969,2520900.0],["2019-09-12",29.7726,30.2936,29.7726,29.9877,1464300.0],["2019-09-13",30.1936,30.2573,29.609,30.1452,1708500.0],["2019-09-16",30.0937,30.4481,29.8271,30.0725,1896000.0],["2019-09-17",30.2573,31.2053,30.0695,31.1175,3309600.0],["2019-09-18",31.2659,31.2841,30.6753,31.0842,1408800.0],["2019-09-19",31.0448,31.2962,30.645,30.7995,1222800.0],["2019-09-20",30.8691,30.8903,30.4693,30.4965,1860600.0],["2019-09-23",30.4784,30.8025,30.3088,30.3663,2292300.0],["2019-09-24",30.6904,31.0539,30.4753,30.7056,3150600.0],["2019-09-25",30.8419,31.2144,30.6329,31.1266,3421800.0],["2019-09-26",31.0176,31.0176,30.5753,30.8419,1329000.0],["2019-09-27",31.069,31.1387,30.2179,30.3148,1929300.0],["2019-09-30",30.3572,30.4208,30.0331,30.0937,1903500.0],["2019-10-01",30.0816,30.0876,29.6939,29.8635,1701300.0],["2019-10-02",29.6393,29.6696,28.9669,29.0002,2569800.0],["2019-10-03",28.9366,29.4364,28.8669,29.4243,1339800.0],["2019-10-04",29.5,30.0907,29.497,30.0573,1627200.0],["2019-10-07",29.9574,30.2482,29.6999,29.9907,1974000.0],["2019-10-08",29.8786,29.8786,29.3455,29.4061,2190300.0],["2019-10-09",29.6757,29.7635,29.3485,29.4818,1741500.0],["2019-10-10",29.4939,29.9604,29.3879,29.8544,1544100.0],["2019-10-11",30.2148,30.2391,29.7575,30.0816,2284800.0],["2019-10-14",30.1028,30.1876,29.7575,29.7908,1395900.0],["2019-10-15",29.8604,29.9937,29.6181,29.6605,1523100.0],["2019-10-16",29.5666,29.7575,29.2092,29.7029,2901900.0],["2019-10-17",29.6969,29.8271,29.5848,29.7847,3306000.0],["2019-10-18",29.7999,30.0028,29.5788,29.8726,2030700.0],["2019-10-21",30.0634,30.0634,29.5606,29.7332,1975500.0],["2019-10-22",29.7029,29.9241,29.2668,29.6424,3185100.0],["2019-10-23",30.2088,30.7631,29.7453,30.6874,4095300.0],["2019-10-24",30.8964,30.8964,30.3724,30.5905,2118900.0],["2019-10-25",30.2633,30.439,29.5091,29.815,3066000.0],["2019-10-28",29.8877,30.0119,29.7302,29.9059,1869600.0],["2019-10-29",29.809,30.3481,29.7211,29.8786,1338600.0],["2019-10-30",29.8938,30.4087,29.7241,30.3088,1435500.0],["2019-10-31",30.2118,30.3602,29.9786,30.2209,1620600.0],["2019-11-01",30.4299,30.4299,29.8877,30.0573,1630800.0],["2019-11-04",30.2088,30.2239,29.8453,29.8635,1659600.0],["2019-11-05",29.9634,30.0058,29.6545,29.812,1554900.0],["2019-11-06",29.7332,30.3148,29.6787,30.2663,2034600.0],["2019-11-07",30.4238,30.4935,30.0361,30.4511,2877900.0],["2019-11-08",30.3845,30.6722,30.339,30.4905,2759100.0],["2019-11-11",30.4027,31.0721,30.3572,31.0569,2475900.0],["2019-11-12",31.0872,31.0872,30.6844,31.0327,2428200.0],["2019-11-13",30.9115,31.4265,30.6662,31.2811,2417100.0],["2019-11-14",31.2811,31.2932,31.0145,31.278,2413800.0],["2019-11-15",31.2326,31.5476,31.1478,31.378,7791600.0],["2019-11-18",31.4356,31.7082,31.3568,31.684,2916600.0],["2019-11-19",31.7445,31.8778,31.4356,31.8263,2664600.0],["2019-11-20",31.7991,32.0505,31.7385,32.0171,2091300.0],["2019-11-21",32.0989,32.1777,31.6446,31.7264,2324700.0],["2019-11-22",31.6718,31.8142,31.3265,31.6143,2136300.0],["2019-11-25",31.7415,31.8112,31.5476,31.6961,2301900.0],["2019-11-26",31.7475,31.8626,31.6173,31.7536,1605000.0],["2019-11-27",31.9687,31.9687,31.4446,31.5779,4970100.0],["2019-11-29",31.5083,31.7657,31.4265,31.7445,794100.0],["2019-12-02",31.7051,31.7354,31.4295,31.6415,1657500.0],["2019-12-03",31.4901,31.8021,31.4901,31.6476,1662600.0],["2019-12-04",31.6597,31.9959,31.5961,31.8687,1812000.0],["2019-12-05",31.9172,31.9263,31.6264,31.7051,1796400.0],["2019-12-06",31.8112,31.9929,31.7112,31.8748,1805100.0],["2019-12-09",31.8081,31.8384,31.6112,31.6961,1455300.0],["2019-12-10",31.6658,31.7324,31.59,31.687,2181000.0],["2019-12-11",31.6627,31.796,31.4416,31.4689,1740300.0],["2019-12-12",31.5237,31.7914,31.405,31.6849,1253100.0],["2019-12-13",31.5997,31.8097,31.4841,31.7914,1493700.0],["2019-12-16",32.0014,32.473,31.971,32.0105,2221800.0],["2019-12-17",32.12,32.3422,31.9131,32.2539,2101500.0],["2019-12-18",32.3361,32.4426,32.1474,32.2296,1338300.0],["2019-12-19",32.3574,32.6678,32.2844,32.5643,2531100.0],["2019-12-20",32.7834,32.8625,32.4882,32.7408,2583600.0],["2019-12-23",32.7499,32.8321,32.5673,32.6099,1544400.0],["2019-12-24",32.5825,32.686,32.3817,32.4639,917100.0],["2019-12-26",32.4913,32.8016,32.4913,32.7986,723600.0],["2019-12-27",32.8382,32.9477,32.7225,32.8595,1396500.0],["2019-12-30",32.899,32.899,32.5065,32.5643,1137900.0],["2019-12-31",32.5704,32.7286,32.4547,32.5886,926400.0],["2020-01-02",32.6373,32.8503,32.6099,32.8077,1923900.0],["2020-01-03",32.5521,33.0086,32.4791,32.9477,2164800.0],["2020-01-06",32.7986,32.9416,32.5247,32.9264,2155200.0],["2020-01-07",32.8625,32.9416,32.3726,32.3817,1673100.0],["2020-01-08",32.4091,32.546,32.0227,32.2022,3501000.0],["2020-01-09",32.3361,32.829,32.2509,32.6647,1590000.0],["2020-01-10",32.7864,32.8168,32.4913,32.5095,1281900.0],["2020-01-13",32.5582,32.7195,32.5065,32.5856,1184400.0],["2020-01-14",32.6373,32.6373,32.3543,32.4213,2115600.0],["2020-01-15",32.3756,32.9264,32.3756,32.8199,1869600.0],["2020-01-16",33.0329,33.0572,32.7955,32.9568,3255900.0],["2020-01-17",33.0025,33.2794,32.8716,33.2611,2372400.0],["2020-01-21",33.2033,33.5167,33.1577,33.2429,2201400.0],["2020-01-22",33.2824,33.3037,32.9294,33.2094,1757700.0],["2020-01-23",33.182,33.3737,33.0085,33.3585,1449600.0],["2020-01-24",33.3676,33.5593,33.2398,33.535,2087700.0],["2020-01-27",33.2063,33.5563,33.1668,33.4041,2938800.0],["2020-01-28",33.4193,33.9549,33.4102,33.8179,3175800.0],["2020-01-29",34.1253,35.2268,33.398,35.0959,3825300.0],["2020-01-30",35.0685,35.3333,34.5056,35.2846,2971200.0],["2020-01-31",35.2511,35.5402,35.1598,35.4367,2736900.0],["2020-02-03",35.6862,36.1761,35.6102,35.8414,2156400.0],["2020-02-04",36.1913,36.5839,36.0453,36.1092,2600100.0],["2020-02-05",36.2826,36.2857,35.2663,35.4398,3060600.0],["2020-02-06",35.6649,35.671,35.1537,35.2511,2731800.0],["2020-02-07",35.2876,35.388,34.7612,34.7886,2878200.0],["2020-02-10",34.7247,35.2511,34.6912,35.2146,2823900.0],["2020-02-11",35.2116,35.5037,34.8951,34.9316,1389000.0],["2020-02-12",34.962,35.0107,34.3656,34.7064,1747800.0],["2020-02-13",34.7399,34.962,34.673,34.8099,1229400.0],["2020-02-14",34.8829,35.3728,34.8829,35.3576,1591200.0],["2020-02-18",34.536,35.3454,34.4235,35.1963,3255300.0],["2020-02-19",35.2876,35.7015,35.0533,35.0746,2179200.0],["2020-02-20",35.1598,35.2359,34.4813,34.8373,2076900.0],["2020-02-21",34.7612,35.1294,34.6851,35.0472,7581600.0],["2020-02-24",34.3352,35.1203,34.1983,34.9134,3653400.0],["2020-02-25",34.9651,35.0898,34.034,34.2044,2890800.0],["2020-02-26",34.2226,34.889,34.2226,34.39,2844300.0],["2020-02-27",34.0796,34.2348,32.6556,32.6951,4027500.0],["2020-02-28",32.0196,32.0866,30.5712,31.2042,6843000.0],["2020-03-02",31.3411,33.5776,31.3411,33.5076,3792300.0],["2020-03-03",33.6962,34.7095,33.2063,33.4924,3951600.0],["2020-03-04",34.1313,35.4641,33.6232,35.4093,3619500.0],["2020-03-05",34.2531,34.8677,33.9549,34.7186,4935300.0],["2020-03-06",33.7358,34.1679,32.7621,33.6232,3780000.0],["2020-03-09",31.2559,32.9903,31.1768,32.1687,4302600.0],["2020-03-10",32.9599,33.1029,31.0977,31.8584,5967000.0],["2020-03-11",30.9942,31.0246,29.7558,30.2213,5482200.0],["2020-03-12",27.9528,28.5306,26.9959,27.0968,5299800.0],["2020-03-13",28.4787,29.4631,26.2071,29.3653,5042700.0],["2020-03-16",26.5984,28.3655,25.4825,26.0818,4251600.0],["2020-03-17",26.7421,29.3133,26.5984,29.0534,6676200.0],["2020-03-18",27.6501,29.1941,27.2558,27.9956,6797400.0],["2020-03-19",28.0568,28.3105,26.146,26.9042,5260500.0],["2020-03-20",27.4606,27.4606,24.3574,24.6112,6484500.0],["2020-03-23",24.6326,24.6326,21.9086,22.2754,5381700.0],["2020-03-24",23.5136,25.4336,23.3546,25.3725,5926200.0],["2020-03-25",25.3725,27.8275,25.1554,26.5862,5907300.0],["2020-03-26",26.9194,29.3775,26.9194,28.6835,5097900.0],["2020-03-27",27.5279,29.1788,27.2955,28.3655,3381900.0],["2020-03-30",28.7477,30.5209,28.3747,30.4017,4312200.0],["2020-03-31",30.4262,30.6952,28.9159,29.029,4547100.0],["2020-04-01",27.5523,28.5215,27.5156,28.2096,3176400.0],["2020-04-02",28.1424,28.8761,27.6165,28.7263,3711300.0],["2020-04-03",28.9006,29.3255,28.6071,29.1115,2555700.0],["2020-04-06",30.5393,31.2669,29.9829,31.059,2750400.0],["2020-04-07",32.016,32.7467,30.6402,30.8603,3376500.0],["2020-04-08",31.0407,32.0435,30.949,31.8356,2234700.0],["2020-04-09",32.0343,33.1991,32.0343,32.9943,2221800.0],["2020-04-13",32.1902,32.71,31.3892,31.5788,2416800.0],["2020-04-14",32.3003,32.9821,31.8784,32.8842,4153200.0],["2020-04-15",32.4409,33.0524,31.9823,32.4073,2489700.0],["2020-04-16",32.6794,33.3031,32.5601,33.1135,2168100.0],["2020-04-17",33.9665,34.2141,33.4406,34.0093,2321400.0],["2020-04-20",33.5599,33.8993,33.2511,33.563,2768400.0],["2020-04-21",32.9331,33.2817,32.0282,32.1841,2905200.0],["2020-04-22",33.1716,33.1716,31.429,31.9884,4088100.0],["2020-04-23",32.7038,32.7038,31.4351,31.75,2715300.0],["2020-04-24",32.0312,32.3309,31.4809,32.2942,2530800.0],["2020-04-27",32.7467,34.208,32.713,34.1285,2767800.0],["2020-04-28",34.7094,34.9815,33.8289,34.0001,3018600.0],["2020-04-29",34.4709,34.6177,34.0032,34.1194,2481000.0],["2020-04-30",33.248,33.9787,33.1166,33.5293,2081400.0],["2020-05-01",32.713,32.8781,32.3553,32.5968,2192100.0],["2020-05-04",32.3492,32.5999,31.912,32.447,2168100.0],["2020-05-05",32.8781,33.4712,32.3889,33.2725,2899500.0],["2020-05-06",33.5599,33.5599,32.285,32.2942,2130600.0],["2020-05-07",32.6366,33.3917,32.5449,32.8139,1900800.0],["2020-05-08",33.3887,33.4131,32.7375,32.8934,2685300.0],["2020-05-11",32.4012,33.6149,32.3614,33.3979,2049900.0],["2020-05-12",33.6302,33.78,33.0799,33.1716,3211200.0],["2020-05-13",33.1777,33.7219,32.8506,33.2908,2783100.0],["2020-05-14",32.82,33.5293,32.7894,33.4712,2379600.0],["2020-05-15",33.566,34.3181,33.2236,34.2661,6235500.0],["2020-05-18",35.1344,35.4371,34.8103,35.1405,2595900.0],["2020-05-19",34.9143,35.4615,34.3701,34.4343,1923900.0],["2020-05-20",34.5443,35.3454,34.5443,35.0702,1594800.0],["2020-05-21",34.8103,35.0671,34.5505,34.8501,2166000.0],["2020-05-22",34.8776,35.4004,34.8011,35.2628,1321800.0],["2020-05-26",36.2044,36.4643,35.4738,35.5502,1835700.0],["2020-05-27",36.0088,36.073,34.9204,35.2169,2537700.0],["2020-05-28",35.5655,35.969,35.3331,35.5777,2142900.0],["2020-05-29",35.5624,36.3298,35.3729,36.2167,2495100.0],["2020-06-01",36.4735,36.6478,35.8467,36.3451,2788500.0],["2020-06-02",36.4582,36.6263,36.1616,36.4551,1557600.0],["2020-06-03",36.6783,36.9107,36.18,36.4857,2108400.0],["2020-06-04",36.4123,36.4949,35.5991,36.0546,1803600.0],["2020-06-05",36.5469,36.7639,35.2597,36.6569,3228300.0],["2020-06-08",36.4949,37.1797,36.4643,37.0849,2877600.0],["2020-06-09",36.7976,37.0421,36.4276,36.715,2477700.0],["2020-06-10",36.556,36.9443,36.4979,36.6906,1539300.0],["2020-06-11",36.3744,36.491,34.6031,34.7658,2598900.0],["2020-06-12",35.4442,35.5762,34.7289,35.349,2116500.0],["2020-06-15",34.5478,36.3345,34.4526,36.0305,2343600.0],["2020-06-16",36.4357,36.8379,35.6376,36.3866,2267700.0],["2020-06-17",36.5524,36.7366,36.1963,36.2638,1779600.0],["2020-06-18",36.1441,36.6506,35.8279,36.6199,2304000.0],["2020-06-19",36.9239,37.4979,36.3498,36.4787,2968800.0],["2020-06-22",36.5678,36.9761,36.2639,36.7489,1519200.0],["2020-06-23",36.9055,37.1081,36.313,36.4081,2118000.0],["2020-06-24",36.2945,36.3222,35.3245,35.3889,1880100.0],["2020-06-25",35.303,36.5278,35.1986,36.4357,1664700.0],["2020-06-26",36.2608,36.3283,35.4289,35.5547,3161100.0],["2020-06-29",36.0397,36.1257,35.6652,36.0858,2247300.0],["2020-06-30",35.8648,36.8318,35.7481,36.6752,1887900.0],["2020-07-01",36.7151,37.3321,36.4818,37.0712,1809000.0],["2020-07-02",37.6299,37.7957,36.8379,36.8563,2269800.0],["2020-07-06",37.2953,37.6054,37.0037,37.1694,1436400.0],["2020-07-07",36.9177,37.3874,36.7642,36.9822,1391400.0],["2020-07-08",37.1295,37.5378,36.9791,37.3598,2049000.0],["2020-07-09",37.5348,37.6054,36.5954,37.0835,1691700.0],["2020-07-10",37.237,37.7589,36.8901,37.722,1406400.0],["2020-07-13",38.072,38.7473,37.7404,37.7589,1859400.0],["2020-07-14",37.7558,38.3114,37.7466,38.3114,1300800.0],["2020-07-15",38.6798,39.0973,38.3974,38.9377,1603200.0],["2020-07-16",38.8456,39.0697,38.6829,38.996,924300.0],["2020-07-17",39.2017,39.6468,39.0543,39.4288,2245800.0],["2020-07-20",39.3951,40.4204,39.392,40.3068,2370300.0],["2020-07-21",40.1196,40.4757,39.7512,40.2178,2799900.0],["2020-07-22",40.8317,41.5409,40.3835,41.1664,3693600.0],["2020-07-23",41.1971,41.5992,40.2147,40.3406,2814300.0],["2020-07-24",40.3037,40.3344,39.6161,40.0796,2696100.0],["2020-07-27",40.1195,40.2761,39.9446,40.0704,2857500.0],["2020-07-28",39.7726,39.8954,39.1096,39.3398,2113800.0],["2020-07-29",39.5301,40.3805,39.4534,40.2178,2375700.0],["2020-07-30",39.788,40.0244,39.4994,39.877,1657200.0],["2020-07-31",40.1226,40.3222,39.6038,40.3099,1835700.0],["2020-08-03",40.4726,40.6414,39.8924,40.0152,1526700.0],["2020-08-04",40.0704,40.1441,39.5363,39.8156,1403100.0],["2020-08-05",39.9998,40.052,39.613,40.0182,1741800.0],["2020-08-06",39.8402,40.2945,39.7542,40.1226,1766700.0],["2020-08-07",39.8586,40.7918,39.788,40.7888,2182500.0],["2020-08-10",40.9852,40.9852,40.0827,40.3774,2223000.0],["2020-08-11",40.5217,40.6107,39.9446,40.052,1763100.0],["2020-08-12",40.2608,40.844,39.9814,40.0367,3167700.0],["2020-08-13",39.9108,40.1441,39.6161,39.9937,2781000.0],["2020-08-14",39.9292,40.1011,39.5117,39.6744,2035200.0],["2020-08-17",39.7174,40.1533,39.6007,40.0029,2517300.0],["2020-08-18",39.9967,40.1564,39.702,39.9231,1734300.0],["2020-08-19",40.1595,40.2209,39.6959,39.8678,1757400.0],["2020-08-20",39.742,40.359,39.742,40.0489,1553700.0],["2020-08-21",40.0244,40.1103,39.6744,39.8832,1439700.0],["2020-08-24",39.9968,40.4265,39.8126,40.3928,2077200.0],["2020-08-25",40.4142,40.534,39.831,39.9384,1490400.0],["2020-08-26",40.0336,41.0067,39.9722,40.6875,1937400.0],["2020-08-27",40.8409,40.9146,40.4664,40.4756,1525800.0],["2020-08-28",40.712,40.712,40.3467,40.4726,1284300.0],["2020-08-31",40.6844,41.4764,40.5616,41.2646,4145100.0],["2020-09-01",41.3321,41.3935,40.9177,41.3874,1526100.0],["2020-09-02",41.5409,42.3452,41.4426,42.1426,2283300.0],["2020-09-03",42.3053,42.3053,40.4879,40.9085,2527200.0],["2020-09-04",41.1663,41.1786,39.4779,39.9967,2228400.0],["2020-09-08",39.5424,39.7481,38.7351,38.8149,2942100.0],["2020-09-09",39.3582,39.8832,38.9899,39.6591,1963800.0],["2020-09-10",39.77,39.77,38.4326,38.4912,2424600.0],["2020-09-11",38.8517,39.0736,38.4388,38.7346,1655700.0],["2020-09-14",38.8979,39.4896,38.8979,39.1321,2388000.0],["2020-09-15",39.4464,39.7176,39.2246,39.4927,1122300.0],["2020-09-16",39.4742,40.0165,39.1784,39.2277,1626000.0],["2020-09-17",38.6545,38.6545,38.0844,38.3463,2608800.0],["2020-09-18",38.5189,38.6699,37.5298,37.7331,3721500.0],["2020-09-21",37.0737,37.8502,36.8826,37.6099,2729700.0],["2020-09-22",37.6283,38.0105,37.0583,38.0012,2466300.0],["2020-09-23",38.1245,38.1245,36.8549,36.8949,1797600.0],["2020-09-24",36.8457,37.6777,36.747,37.3788,1758300.0],["2020-09-25",37.3325,38.2447,37.1908,38.22,1575300.0],["2020-09-28",38.7839,38.9318,38.2046,38.6329,2515500.0],["2020-09-29",38.6175,38.938,36.3649,37.4034,7978200.0],["2020-09-30",37.6191,38.3402,37.3788,37.8133,5927400.0],["2020-10-01",38.1923,38.3864,37.8626,38.1861,3351900.0],["2020-10-02",37.7978,38.4172,37.6746,38.069,2144100.0],["2020-10-05",38.2693,38.5158,37.8102,38.4789,1952100.0],["2020-10-06",38.5158,38.7623,37.9303,38.0782,2298600.0],["2020-10-07",38.0197,38.4573,37.6499,37.8964,2611200.0],["2020-10-08",38.1306,38.485,38.0012,38.3957,1889400.0],["2020-10-09",38.8332,38.9349,38.4326,38.5374,1227900.0],["2020-10-12",38.7685,39.2338,38.596,38.9442,1269600.0],["2020-10-13",39.0952,39.1167,38.6237,38.9442,1880400.0],["2020-10-14",39.2277,39.5296,39.1383,39.3355,1686300.0],["2020-10-15",38.9811,39.579,38.8733,39.5697,1230300.0],["2020-10-16",39.6467,40.0288,39.4064,39.7115,2182500.0],["2020-10-19",39.9703,40.0905,39.2554,39.2831,2660400.0],["2020-10-20",39.2924,40.3925,39.2924,39.7484,2653200.0],["2020-10-21",40.2045,41.3046,39.4434,40.79,3317700.0],["2020-10-22",41.0365,41.0365,40.0535,40.0874,1806900.0],["2020-10-23",40.2322,40.2322,39.2677,39.7885,1736100.0],["2020-10-26",39.3694,39.5574,39.0027,39.2523,1881300.0],["2020-10-27",39.3632,39.5358,38.5405,38.5497,1598700.0],["2020-10-28",38.1337,38.3279,37.2925,37.5113,1816200.0],["2020-10-29",37.5113,38.1152,37.2093,37.5975,1812300.0],["2020-10-30",37.3048,37.8964,36.9042,37.2832,2461200.0],["2020-11-02",37.7331,38.485,37.6746,37.9581,1591200.0],["2020-11-03",38.5436,39.126,38.2631,38.4912,1291500.0],["2020-11-04",38.8394,40.5311,38.8363,39.844,2060100.0],["2020-11-05",39.9241,41.246,39.9241,41.0488,2536200.0],["2020-11-06",41.0519,41.283,40.6174,41.0458,1799400.0],["2020-11-09",42.9871,42.9871,39.8286,39.9611,3042300.0],["2020-11-10",39.8347,40.0535,38.8425,39.1753,3720000.0],["2020-11-11",39.317,40.4664,39.2985,39.995,1977000.0],["2020-11-12",40.1429,40.1459,38.9688,39.089,1894500.0],["2020-11-13",39.2739,39.5081,38.6144,38.7716,2319900.0],["2020-11-16",38.9996,38.9996,38.2508,38.6822,3278400.0],["2020-11-17",38.7932,38.8425,38.106,38.3125,2975400.0],["2020-11-18",38.22,38.2601,37.6653,37.8194,3003900.0],["2020-11-19",38.2416,39.0428,37.8595,38.445,3334800.0],["2020-11-20",38.5775,39.2492,38.4141,38.9287,2837700.0],["2020-11-23",39.0736,39.28,38.4696,38.8301,2125500.0],["2020-11-24",38.8671,39.3571,38.8425,39.2184,2742300.0],["2020-11-25",39.1938,39.505,39.1475,39.2369,2235600.0],["2020-11-27",39.126,39.2924,38.9134,39.1722,1552800.0],["2020-11-30",39.1414,39.5296,38.9596,39.4403,3112800.0],["2020-12-01",39.2369,40.1829,39.2369,40.0319,2190600.0],["2020-12-02",39.9703,40.0597,39.5204,39.8624,1707900.0],["2020-12-03",39.2438,39.2964,38.1302,38.6344,5597100.0],["2020-12-04",38.6221,39.284,38.5664,38.7582,2550300.0],["2020-12-07",38.8077,39.8903,38.8046,39.7666,5088300.0],["2020-12-08",39.748,39.9645,39.3768,39.7944,1864200.0],["2020-12-09",39.8686,40.1068,38.3808,39.0056,2914500.0],["2020-12-10",38.8974,39.086,38.5509,38.6623,2107200.0],["2020-12-11",38.5293,38.9654,38.3591,38.8726,1651800.0],["2020-12-14",39.1974,39.6243,38.3251,38.3684,1921800.0],["2020-12-15",38.6004,39.7078,38.5571,39.3737,2555100.0],["2020-12-16",39.5624,39.6892,39.1943,39.315,3331200.0],["2020-12-17",39.5439,40.048,39.3768,39.748,3153900.0],["2020-12-18",39.6521,40.1006,39.5779,39.7789,5128200.0],["2020-12-21",39.5377,39.7696,38.4427,39.6088,3337200.0],["2020-12-22",39.2933,40.3295,39.2036,40.1811,3123300.0],["2020-12-23",40.3636,40.4409,39.5748,39.5779,1479300.0],["2020-12-24",39.5871,39.8222,39.4665,39.7851,575400.0],["2020-12-28",39.9274,39.9707,39.5686,39.8563,1376100.0],["2020-12-29",40.1037,40.1718,39.8717,39.946,910800.0],["2020-12-30",40.1439,40.3759,40.0449,40.2553,1199100.0],["2020-12-31",40.212,41.0997,40.0511,41.0595,1533900.0],["2021-01-04",41.3658,41.4276,40.4285,40.8337,4331400.0],["2021-01-05",40.9203,41.1523,40.6883,40.8213,3305400.0],["2021-01-06",40.9389,42.2195,40.8059,41.8823,3068400.0],["2021-01-07",41.74,42.3401,41.6565,42.3154,2645100.0],["2021-01-08",41.8916,43.0392,41.8916,42.9371,2361300.0],["2021-01-11",42.7515,43.8837,42.6866,43.5836,3387600.0],["2021-01-12",43.6114,44.1342,43.5712,43.8991,2839500.0],["2021-01-13",43.9455,44.3878,43.9239,44.0754,4243500.0],["2021-01-14",44.3012,44.3167,43.5496,43.9641,2877300.0],["2021-01-15",43.7506,44.0847,43.1134,43.3176,8262600.0],["2021-01-19",43.9888,44.2332,43.3794,44.0043,2688600.0],["2021-01-20",44.3507,44.6353,43.7692,44.4404,3801000.0],["2021-01-21",44.5703,44.6662,43.4444,43.7383,2078100.0],["2021-01-22",43.7042,43.7785,43.0639,43.4351,3381000.0],["2021-01-25",43.4723,44.1775,43.2186,44.0167,2508300.0],["2021-01-26",44.1497,44.3291,43.4568,43.6547,2914500.0],["2021-01-27",43.4568,44.4342,42.5474,43.6764,4776300.0],["2021-01-28",43.729,44.3476,42.9835,43.0052,2938200.0],["2021-01-29",42.7175,42.7175,41.5142,41.8421,3366900.0],["2021-02-01",42.2319,43.0175,41.9133,42.8753,2619900.0],["2021-02-02",43.0361,44.2672,42.8753,44.1125,2709300.0],["2021-02-03",44.0105,44.2641,43.6207,43.9734,2638200.0],["2021-02-04",44.128,44.9756,44.0136,44.4095,2472300.0],["2021-02-05",44.4868,44.7034,43.9084,44.1064,2040300.0],["2021-02-08",44.2641,44.493,43.8991,44.063,1480200.0],["2021-02-09",44.1218,44.5332,43.927,44.2734,1261800.0],["2021-02-10",44.5425,44.6632,43.6579,44.0693,1575300.0],["2021-02-11",44.2456,44.3074,43.8001,44.0383,1398000.0],["2021-02-12",44.0816,44.4002,43.8713,43.9208,1454700.0],["2021-02-16",44.2487,44.6013,43.7352,44.5394,2549700.0],["2021-02-17",44.3012,44.8859,44.2332,44.756,2334900.0],["2021-02-18",44.6291,44.9972,44.4281,44.8147,2128800.0],["2021-02-19",44.9106,45.1086,44.6353,44.6755,2007600.0],["2021-02-22",44.3693,44.3693,43.3083,43.8063,2730300.0],["2021-02-23",43.6486,43.7352,42.9526,43.4104,2970300.0],["2021-02-24",43.2464,43.9919,42.8165,43.9208,1826700.0],["2021-02-25",43.9486,44.4033,43.3609,43.4042,1938300.0],["2021-02-26",43.4444,43.6084,42.6247,42.7763,2818200.0],["2021-03-01",43.2062,44.1868,43.1196,43.8837,2086500.0],["2021-03-02",43.794,43.9888,43.0392,43.5032,1857900.0],["2021-03-03",43.3362,43.5991,42.2381,42.2875,1862700.0],["2021-03-04",42.5721,43.3516,41.9349,42.6866,3552300.0],["2021-03-05",43.0114,44.8859,42.8412,44.759,3595800.0],["2021-03-08",44.8178,45.6313,44.4992,44.8487,5225100.0],["2021-03-09",44.8085,46.2562,44.8085,45.3622,3341700.0],["2021-03-10",45.4952,45.5664,44.6786,44.7126,2215800.0],["2021-03-11",44.9734,44.9734,44.306,44.7251,2143500.0],["2021-03-12",44.8678,45.0323,44.4054,44.8244,1391400.0],["2021-03-15",44.784,45.3334,44.4147,45.3117,1592700.0],["2021-03-16",45.3334,45.65,44.843,45.1503,2699400.0],["2021-03-17",44.992,45.2434,44.1819,44.7002,5062800.0],["2021-03-18",44.7126,45.2806,44.3433,44.9858,5465700.0],["2021-03-19",45.0044,45.5724,44.6288,45.2341,6569100.0],["2021-03-22",45.2341,45.9945,44.9299,45.6624,3654600.0],["2021-03-23",45.2682,46.2304,45.2682,45.8021,3894900.0],["2021-03-24",45.8486,46.1248,45.5569,45.7276,1930200.0],["2021-03-25",45.7865,45.7865,45.1658,45.4917,2036100.0],["2021-03-26",45.5227,46.8046,45.4172,46.7797,1861200.0],["2021-03-29",46.5035,47.0094,46.2924,46.817,1556100.0],["2021-03-30",46.7456,46.8232,45.6686,45.7648,2118600.0],["2021-03-31",45.7151,46.3017,45.6282,45.7679,2665800.0],["2021-04-01",45.9883,47.028,45.8393,46.8201,1964400.0],["2021-04-05",46.8666,47.3012,46.7766,47.208,2197500.0],["2021-04-06",47.1056,47.4812,46.9722,47.3819,1449000.0],["2021-04-07",47.3694,47.3912,46.5749,46.7984,2040900.0],["2021-04-08",47.1429,47.7109,47.0373,47.6488,2213100.0],["2021-04-09",47.8629,48.5302,47.7388,48.4495,1765800.0],["2021-04-12",48.5365,48.8034,48.3223,48.4464,1774200.0],["2021-04-13",48.5396,49.0486,48.3471,49.0175,1590300.0],["2021-04-14",48.7041,49.2627,48.6575,48.8655,1657200.0],["2021-04-15",48.9555,50.0107,48.9555,49.6755,1976100.0],["2021-04-16",49.9456,50.1287,49.5452,49.7128,3037800.0],["2021-04-19",49.6197,49.629,48.8717,49.2348,2464200.0],["2021-04-20",49.3248,50.0511,49.2938,49.5607,3034800.0],["2021-04-21",49.7935,50.2777,48.7568,49.449,3333300.0],["2021-04-22",49.7811,50.3863,49.4365,49.5731,1927500.0],["2021-04-23",49.7252,50.6749,49.5234,50.4266,2037900.0],["2021-04-26",50.5322,50.5415,49.5297,49.6693,1659300.0],["2021-04-27",49.5948,49.93,49.2565,49.9083,1989600.0],["2021-04-28",50.0232,50.1163,49.2596,49.5514,1906500.0],["2021-04-29",49.9145,50.2777,49.4738,50.2466,1726800.0],["2021-04-30",50.1473,50.3801,49.809,50.138,1542900.0],["2021-05-03",50.3056,50.7836,49.9766,50.4328,1902900.0],["2021-05-04",50.4391,50.796,49.601,50.7587,2964000.0],["2021-05-05",50.8922,50.9791,50.3522,50.7619,2333700.0],["2021-05-06",50.9108,50.9108,50.3211,50.7712,1845300.0],["2021-05-07",50.855,51.1871,50.7401,51.0753,1478400.0],["2021-05-10",51.4447,51.7675,50.7246,50.7556,1867800.0],["2021-05-11",50.0666,50.2373,49.3869,49.5762,2451600.0],["2021-05-12",49.3093,49.7873,48.642,49.151,3357600.0],["2021-05-13",49.2752,50.2249,49.2752,49.9394,1378800.0],["2021-05-14",50.1908,51.1933,50.0883,51.0133,2094300.0],["2021-05-17",50.9636,51.1715,50.6253,50.8239,1488000.0],["2021-05-18",50.9357,51.066,50.2404,50.2621,1572600.0],["2021-05-19",49.7345,50.0263,49.4862,49.9518,1946400.0],["2021-05-20",50.1287,51.066,50.048,50.7339,1246800.0],["2021-05-21",50.5601,51.1622,50.5539,50.8612,4049400.0],["2021-05-24",51.007,51.5254,51.007,51.1871,1210200.0],["2021-05-25",51.4012,51.5719,50.8425,50.9977,1465200.0],["2021-05-26",51.1095,51.6402,51.097,51.3516,1362600.0],["2021-05-27",51.4323,51.5812,51.1902,51.5161,2170500.0],["2021-05-28",51.8792,52.0965,51.5564,51.9754,1406700.0],["2021-06-01",52.2051,52.3479,50.9853,51.0412,1938300.0],["2021-06-02",51.395,51.9382,51.2119,51.783,2823600.0],["2021-06-03",51.7985,52.3758,51.5967,52.1616,2382300.0],["2021-06-04",52.3541,52.8879,52.022,52.8352,1697700.0],["2021-06-07",53.0462,53.0741,52.3386,52.4224,1742700.0],["2021-06-08",52.5931,52.8724,52.3882,52.441,1913100.0],["2021-06-09",52.5806,52.621,52.2765,52.4906,1672800.0],["2021-06-10",52.7958,52.7958,52.335,52.4221,1680900.0],["2021-06-11",53.0137,53.8762,52.9141,53.8513,2504100.0],["2021-06-14",53.7081,54.5426,53.4029,54.5394,2053200.0],["2021-06-15",54.6764,55.2836,54.5114,54.8913,1997400.0],["2021-06-16",54.8757,55.542,54.7138,55.2213,2897100.0],["2021-06-17",55.4518,56.2115,55.0034,55.9811,3442800.0],["2021-06-18",55.5016,55.6728,54.5706,54.7387,5362800.0],["2021-06-21",55.0563,55.8223,54.7667,55.6666,3135600.0],["2021-06-22",55.7133,55.9655,55.5047,55.6417,1998600.0],["2021-06-23",55.7351,55.9313,55.3023,55.4113,2843400.0],["2021-06-24",55.704,55.8285,55.2213,55.3615,2601600.0],["2021-06-25",55.6074,55.7133,55.1684,55.4455,2368500.0],["2021-06-28",55.5825,55.6448,55.1061,55.1466,2942400.0],["2021-06-29",55.3241,55.5171,55.0034,55.0657,1988700.0],["2021-06-30",54.9723,55.0221,54.5457,54.7387,3492300.0],["2021-07-01",55.3895,55.3895,54.7387,54.8103,3370500.0],["2021-07-02",54.9567,55.4393,54.7823,55.3864,2907000.0],["2021-07-06",55.5109,55.5514,54.7045,54.9131,2022900.0],["2021-07-07",55.1311,55.1902,54.5737,54.8508,2143800.0],["2021-07-08",54.2903,54.6048,54.0444,54.2032,1940100.0],["2021-07-09",54.3059,54.773,54.253,54.7294,1531500.0],["2021-07-12",54.7325,56.3547,54.7325,55.9375,3442800.0],["2021-07-13",56.0807,56.3578,55.5389,55.7631,2670900.0],["2021-07-14",55.8503,55.8503,54.8788,55.4487,2130900.0],["2021-07-15",55.3459,55.8908,55.184,55.6261,1949100.0],["2021-07-16",55.5763,56.1181,55.4486,55.595,2753100.0],["2021-07-19",55.3272,55.6199,54.7792,55.1591,2778000.0],["2021-07-20",55.3521,56.8934,54.994,56.3267,3384000.0],["2021-07-21",56.4637,58.2354,56.4637,58.0019,3887700.0],["2021-07-22",58.4004,58.6028,57.6438,57.7092,3082500.0],["2021-07-23",57.9427,58.6869,57.8119,58.4627,2205900.0],["2021-07-26",58.2603,58.3973,57.4321,58.0953,2045700.0],["2021-07-27",57.8929,58.5623,57.6781,57.8182,1989300.0],["2021-07-28",57.8431,57.9334,57.3387,57.7683,1785000.0],["2021-07-29",57.8804,58.3911,57.4632,58.1264,1694700.0],["2021-07-30",58.0859,58.5841,57.8493,58.142,1849200.0],["2021-08-02",58.6308,58.8301,58.2354,58.6713,1661100.0],["2021-08-03",58.908,59.0169,58.4502,58.746,1821300.0],["2021-08-04",58.5779,59.3003,58.4316,58.9609,2186700.0],["2021-08-05",59.1602,59.375,58.3849,58.7492,2025300.0],["2021-08-06",58.9547,59.2567,58.4004,58.7616,1578300.0],["2021-08-09",58.7927,58.8581,58.4938,58.7492,1650900.0],["2021-08-10",58.7803,59.1757,58.4378,58.8052,1751400.0],["2021-08-11",58.9516,59.2816,58.7523,58.9484,1242600.0],["2021-08-12",59.1353,59.4311,58.4783,59.1882,1365600.0],["2021-08-13",59.2224,59.6179,59.1602,59.4684,932700.0],["2021-08-16",59.5649,59.8701,59.1633,59.8358,1177500.0],["2021-08-17",59.6988,59.7331,59.0014,59.1571,2241300.0],["2021-08-18",59.2193,59.2193,58.1482,58.1918,2421900.0],["2021-08-19",57.4508,58.9951,57.1083,58.5437,2176200.0],["2021-08-20",58.7056,59.0885,58.3195,58.746,1599300.0],["2021-08-23",58.9391,59.6615,58.9391,59.3283,1534500.0],["2021-08-24",59.5836,59.7829,59.3906,59.4279,1103100.0],["2021-08-25",59.4435,59.8109,59.1726,59.6677,1111500.0],["2021-08-26",59.5649,59.7237,59.1508,59.5245,1275900.0],["2021-08-27",59.5369,60.2531,59.5369,60.2437,1078800.0],["2021-08-30",60.5177,60.9287,60.278,60.4368,1186500.0],["2021-08-31",60.608,61.0875,60.3963,60.9599,2385600.0],["2021-09-01",61.209,61.7725,60.5831,61.6387,1725600.0],["2021-09-02",61.8099,61.9407,61.0408,61.6231,1798200.0],["2021-09-03",61.6667,62.1711,61.5951,61.8161,1472400.0],["2021-09-07",62.1773,62.1773,60.7357,61.1747,1704300.0],["2021-09-08",61.1218,61.8442,61.1218,61.785,1234800.0],["2021-09-09",61.7756,62.4063,61.6695,61.8006,1561800.0],["2021-09-10",62.0192,62.066,61.1824,61.2074,1701300.0],["2021-09-13",61.3979,61.8194,60.2489,60.6704,1642500.0],["2021-09-14",60.7516,61.3729,60.7516,61.0544,1394100.0],["2021-09-15",61.0669,61.5509,60.7266,61.145,1404600.0],["2021-09-16",61.1949,61.3385,60.7453,61.017,1229700.0],["2021-09-17",60.839,60.8546,59.6338,60.227,3790200.0],["2021-09-20",59.2186,59.9804,58.8564,59.6276,2307600.0],["2021-09-21",60.0897,60.1708,59.7025,59.9148,1474800.0],["2021-09-22",60.4862,60.789,59.9617,60.7266,1983300.0],["2021-09-23",61.0138,61.4228,60.9639,61.0638,2237400.0],["2021-09-24",60.8546,61.5477,60.6923,61.4384,1987500.0],["2021-09-27",61.3947,61.3947,60.7328,61.1262,2689500.0],["2021-09-28",60.5174,60.6735,59.128,59.6213,3929100.0],["2021-09-29",59.9242,60.6985,59.6088,60.5674,2622000.0],["2021-09-30",60.9139,61.6102,60.2333,60.2645,3187800.0],["2021-10-01",60.6079,60.8046,59.5277,60.4862,2394000.0],["2021-10-04",60.4081,60.9857,58.9282,59.0,3202200.0],["2021-10-05",59.1874,61.0638,59.0906,60.9639,3162600.0],["2021-10-06",60.5674,61.1637,60.0397,60.7703,2847300.0],["2021-10-07",61.1949,62.1597,61.1949,61.7913,1875300.0],["2021-10-08",61.8194,62.1784,61.3604,61.632,1607400.0],["2021-10-11",61.3791,63.2243,61.2761,61.7194,2607900.0],["2021-10-12",61.9505,62.1004,61.2542,61.657,2246400.0],["2021-10-13",61.7194,62.0816,60.9295,61.6383,2364900.0],["2021-10-14",62.1659,62.8247,62.0972,62.6436,2102400.0],["2021-10-15",62.8871,63.5116,62.5468,63.3867,2285400.0],["2021-10-18",63.3242,63.855,63.0151,63.5334,2098500.0],["2021-10-19",63.6958,65.2101,63.6927,65.2101,2814600.0],["2021-10-20",65.1538,65.5035,61.4291,62.1815,7260000.0],["2021-10-21",62.1097,63.0526,61.401,62.0879,3852900.0],["2021-10-22",62.2377,63.0495,62.2346,62.9808,1868100.0],["2021-10-25",62.8934,62.9964,61.785,62.9121,1920600.0],["2021-10-26",63.165,63.7895,62.4563,62.9059,2506800.0],["2021-10-27",62.7716,63.6396,62.4438,63.19,2015700.0],["2021-10-28",63.1307,64.6356,63.1088,64.6324,1959900.0],["2021-10-29",64.5169,65.7721,64.3608,65.5254,2027700.0],["2021-11-01",65.8876,66.0843,64.5169,65.5348,2173200.0],["2021-11-02",65.6503,66.6494,65.3412,65.9469,2320800.0],["2021-11-03",65.7502,66.1374,64.5731,65.4036,2142600.0],["2021-11-04",65.9875,66.4402,65.4973,66.2747,1514700.0],["2021-11-05",66.6338,67.1146,66.1561,66.4496,1725000.0],["2021-11-08",66.8461,66.8836,65.4224,66.0936,1698300.0],["2021-11-09",66.2373,66.384,65.5972,65.8189,1930200.0],["2021-11-10",65.6128,65.8189,64.4607,64.748,1940700.0],["2021-11-11",64.9884,65.1882,64.2016,64.3795,2916300.0],["2021-11-12",64.8198,65.3381,63.8425,65.0727,3861900.0],["2021-11-15",65.285,65.9844,65.1945,65.4817,1555500.0],["2021-11-16",65.4286,66.7056,65.2538,66.1811,1454700.0],["2021-11-17",66.4246,66.5869,65.1351,65.5473,2127000.0],["2021-11-18",65.9219,66.0031,64.9478,65.1601,1633500.0],["2021-11-19",65.2569,65.3818,64.7355,64.8697,1731600.0],["2021-11-22",65.0914,65.7096,64.7823,64.8448,1668900.0],["2021-11-23",64.8198,65.0477,63.702,64.9134,1501800.0],["2021-11-24",64.3983,65.1882,64.2328,65.1289,1800000.0],["2021-11-26",64.264,64.8728,63.3929,63.5927,1696800.0],["2021-11-29",64.5263,65.6752,64.2578,65.2787,2698800.0],["2021-11-30",64.8572,65.2475,63.2868,63.4523,3472200.0],["2021-12-01",64.2484,64.2578,62.0972,62.1409,2614800.0],["2021-12-02",62.6199,63.5779,62.0188,62.9988,2822100.0],["2021-12-03",63.5779,63.8378,61.4084,62.6512,2648400.0],["2021-12-06",62.8328,62.9173,61.3739,61.9813,3076200.0],["2021-12-07",63.0301,64.4451,62.645,64.3512,2503200.0],["2021-12-08",64.4921,65.0212,64.01,64.9273,1546200.0],["2021-12-09",64.8959,65.0087,63.8847,63.9098,1154100.0],["2021-12-10",64.5578,64.5578,63.5591,64.4232,1141500.0],["2021-12-13",64.5484,64.8991,63.9317,64.3293,1860300.0],["2021-12-14",63.6906,63.9755,61.8686,62.5292,3169500.0],["2021-12-15",62.7514,63.268,62.2067,63.2492,2519400.0],["2021-12-16",63.844,64.6956,63.4903,63.7564,3040500.0],["2021-12-17",63.459,63.6844,62.5354,62.9487,2719200.0],["2021-12-20",62.1159,62.4978,61.2863,62.1441,1519800.0],["2021-12-21",62.6387,63.3713,62.4884,63.3149,1280700.0],["2021-12-22",63.3212,63.9755,63.0708,63.9286,1792200.0],["2021-12-23",64.179,64.7206,64.0225,64.3105,1780800.0],["2021-12-27",64.586,65.4313,64.442,65.425,1978800.0],["2021-12-28",65.6536,65.9604,65.4282,65.6598,1168500.0],["2021-12-29",65.8289,66.264,65.6379,65.735,812100.0],["2021-12-30",65.7569,66.1858,65.3718,65.4657,998700.0],["2021-12-31",65.4313,66.1639,65.3061,65.7475,1168500.0],["2022-01-03",66.0167,66.0167,62.8391,63.3838,3190500.0],["2022-01-04",62.6481,63.1897,61.208,61.7966,4026600.0],["2022-01-05",61.9907,62.1848,61.0202,61.0546,3562800.0],["2022-01-06",60.9137,61.2988,59.8681,61.1923,3145200.0],["2022-01-07",60.8323,61.0483,59.8086,60.5819,2290500.0],["2022-01-10",60.059,60.4065,58.1869,59.2075,5330400.0],["2022-01-11",59.3139,60.3377,58.4968,60.2844,2305200.0],["2022-01-12",60.5599,60.9826,60.3032,60.4973,1648800.0],["2022-01-13",60.5318,60.7885,58.4655,58.6127,4106100.0],["2022-01-14",58.1274,58.4467,57.3948,58.2745,4946700.0],["2022-01-18",57.4387,57.9427,57.0442,57.5357,4256700.0],["2022-01-19",57.6703,57.9177,56.6309,56.6998,4621800.0],["2022-01-20",56.847,57.9177,56.2396,56.3429,3063300.0],["2022-01-21",56.0486,56.5558,55.2096,55.3881,4222200.0],["2022-01-24",54.5929,55.2847,52.439,55.2034,5160300.0],["2022-01-25",54.2297,55.2785,53.7382,54.7807,4204200.0],["2022-01-26",55.2691,55.4695,52.2229,53.0651,5049600.0],["2022-01-27",54.7181,55.172,53.3969,53.9448,4951800.0],["2022-01-28",53.9448,54.7181,53.1371,54.6805,3065700.0],["2022-01-31",54.8934,56.2521,54.787,56.105,3019800.0],["2022-02-01",56.2803,56.5871,55.7074,56.393,2695800.0],["2022-02-02",56.5965,57.2164,56.5308,57.0974,2465700.0],["2022-02-03",56.4212,56.6654,55.6823,55.7356,1924800.0],["2022-02-04",55.6448,56.6215,55.4945,55.9203,2460000.0],["2022-02-07",56.5589,56.6654,55.7262,55.9109,2674800.0],["2022-02-08",55.6542,55.889,54.6868,55.6823,2181900.0],["2022-02-09",56.3805,57.2007,55.7888,56.2427,2967300.0],["2022-02-10",55.2534,56.5433,54.9998,55.4695,2574000.0],["2022-02-11",55.4726,55.5978,53.8102,53.9636,3304800.0],["2022-02-14",54.0481,54.3455,53.4564,53.8258,2857800.0],["2022-02-15",54.7807,55.2065,54.5522,54.7995,2357400.0],["2022-02-16",54.621,54.9529,54.2328,54.6805,2034300.0],["2022-02-17",54.4332,54.5146,53.7288,53.8102,2166600.0],["2022-02-18",53.7914,54.2297,53.278,53.7037,4691400.0],["2022-02-22",52.7583,53.7726,52.6988,52.8992,3182100.0],["2022-02-23",53.2748,53.7257,52.4765,52.655,2626500.0],["2022-02-24",50.5011,53.5222,50.404,53.2811,3605400.0],["2022-02-25",53.4909,54.2266,53.3625,54.0732,2863800.0],["2022-02-28",53.4157,54.0857,53.0933,53.5816,3267000.0],["2022-03-01",53.5316,53.8885,52.896,53.2185,2320800.0],["2022-03-02",53.6505,54.3894,53.3719,53.8697,2321700.0],["2022-03-03",54.2516,54.3831,53.5629,53.998,1732800.0],["2022-03-04",53.685,53.7476,52.9461,53.7006,3417900.0],["2022-03-07",53.6349,53.8478,52.6174,52.7113,3663000.0],["2022-03-08",52.3638,52.8866,50.8548,51.6563,4746600.0],["2022-03-09",52.7238,53.1308,52.1415,52.8052,2674500.0],["2022-03-10",52.2493,52.5446,51.0621,52.287,2637600.0],["2022-03-11",52.7833,52.9089,51.7657,51.7814,2118600.0],["2022-03-14",52.1645,52.6922,51.8913,52.3184,3189000.0],["2022-03-15",52.7267,53.4051,52.4409,53.2607,2120400.0],["2022-03-16",53.6375,54.6803,53.2104,54.4353,1757400.0],["2022-03-17",54.429,55.3241,54.3034,55.3084,1538700.0],["2022-03-18",55.478,56.5082,55.3367,56.2915,2848800.0],["2022-03-21",56.2915,56.3637,55.4812,55.7921,1571400.0],["2022-03-22",55.9052,56.0402,55.2582,55.7513,2064000.0],["2022-03-23",55.6382,55.6382,54.6583,54.6928,1488300.0],["2022-03-24",54.8593,55.054,54.4447,54.8467,1007700.0],["2022-03-25",55.0603,55.2833,54.7117,55.0509,1391100.0],["2022-03-28",54.9724,55.7921,54.9692,55.7607,1322700.0],["2022-03-29",56.1376,57.1929,56.1313,56.9479,2312100.0],["2022-03-30",56.8348,57.4127,56.5961,57.1238,2478300.0],["2022-03-31",57.3499,57.7519,55.8675,55.968,3237600.0],["2022-04-01",56.4768,57.1866,55.9554,57.1363,1910400.0],["2022-04-04",57.2337,57.5854,56.8474,57.2745,2622300.0],["2022-04-05",57.1363,58.0063,57.0735,57.174,2528100.0],["2022-04-06",56.6589,57.843,56.3982,57.6577,2649900.0],["2022-04-07",57.4284,57.7456,57.0452,57.4755,1977600.0],["2022-04-08",57.7707,57.9372,57.2588,57.6074,1729800.0],["2022-04-11",57.2808,57.5478,56.2789,57.2651,2455200.0],["2022-04-12",57.5069,57.8807,56.282,56.5521,2004900.0],["2022-04-13",56.684,57.0986,56.2192,56.9699,1190400.0],["2022-04-14",57.0704,57.2777,56.0402,56.0779,1279800.0],["2022-04-18",55.7575,56.169,55.4811,56.0119,1360200.0],["2022-04-19",55.8392,56.9102,55.8392,56.8599,1891200.0],["2022-04-20",56.3763,56.3763,53.9359,54.2751,3783900.0],["2022-04-21",54.3693,54.5295,52.9843,53.2167,3123300.0],["2022-04-22",53.1382,53.4491,52.375,52.4032,2491200.0],["2022-04-25",52.1394,52.5728,51.728,52.3373,3533400.0],["2022-04-26",52.3247,52.4755,50.7543,50.7763,2699700.0],["2022-04-27",50.6695,51.3322,50.2047,50.2675,6241500.0],["2022-04-28",50.4434,51.2694,50.0728,51.0527,4019700.0],["2022-04-29",50.7952,50.9051,49.3284,49.4258,2777700.0],["2022-05-02",49.3881,49.8686,48.1601,49.2122,2764800.0],["2022-05-03",49.0458,49.8812,49.0269,49.5734,2318400.0],["2022-05-04",49.5608,50.3774,49.1054,50.2832,4362900.0],["2022-05-05",49.8875,50.1827,48.2229,48.65,2554500.0],["2022-05-06",48.3423,48.4365,47.2901,47.8303,2025000.0],["2022-05-09",47.2964,47.3152,45.7606,45.9113,2208600.0],["2022-05-10",46.6651,47.0703,45.2926,45.7857,3365400.0],["2022-05-11",45.5533,46.2757,44.9534,44.9848,2997600.0],["2022-05-12",44.7869,45.6255,44.3535,45.3303,2364300.0],["2022-05-13",45.6255,46.6462,45.6255,46.3228,2565600.0],["2022-05-16",46.2631,46.3824,45.7009,45.8956,1954800.0],["2022-05-17",46.6839,46.8787,46.2725,46.7311,2902500.0],["2022-05-18",46.439,46.439,44.4823,44.6268,2166600.0],["2022-05-19",44.253,45.1544,44.0677,44.9377,3315300.0],["2022-05-20",45.3083,45.9616,45.0822,45.8956,5956500.0],["2022-05-23",46.3102,46.6211,45.7668,46.3918,2484600.0],["2022-05-24",45.9898,46.2505,45.2581,46.0527,2338800.0],["2022-05-25",45.9239,46.6054,45.7606,46.3259,2639700.0],["2022-05-26",46.5489,47.5979,46.329,47.4032,2370600.0],["2022-05-27",47.9025,48.8982,47.4817,48.8825,2790000.0],["2022-05-31",48.4585,49.1117,48.3611,48.7631,4908600.0],["2022-06-01",48.8196,49.118,47.7958,47.824,1746000.0],["2022-06-02",47.9308,48.6249,47.5539,48.6218,2674200.0],["2022-06-03",48.3988,48.5181,47.9685,48.3894,1748100.0],["2022-06-06",48.7537,49.2279,48.2292,48.4019,2028000.0],["2022-06-07",48.0093,48.6186,47.8617,48.6061,1667700.0],["2022-06-08",48.4271,49.096,48.1507,48.3391,2175000.0],["2022-06-09",48.317,48.7837,48.0869,48.1625,2419800.0],["2022-06-10",47.7085,47.8977,46.9013,47.3554,3722100.0],["2022-06-13",46.2739,46.8036,45.6779,46.3054,3696600.0],["2022-06-14",46.3968,46.4189,45.4604,45.9933,4787400.0],["2022-06-15",46.1383,47.8031,46.1099,47.2702,3161400.0],["2022-06-16",46.6428,47.0874,46.1162,46.8383,3531300.0],["2022-06-17",46.7973,47.4752,46.5387,46.9329,7043100.0],["2022-06-21",47.2955,48.4179,47.2955,48.1247,3176100.0],["2022-06-22",47.7369,48.8625,47.2955,48.4337,2798400.0],["2022-06-23",48.7868,50.0165,48.6323,49.8999,4616400.0],["2022-06-24",50.171,50.4485,49.7643,50.2215,4764000.0],["2022-06-27",50.3886,50.439,49.6634,49.7958,2247000.0],["2022-06-28",49.7958,50.2404,48.7332,48.7648,1933200.0],["2022-06-29",48.7301,48.8783,47.8914,48.2603,2322300.0],["2022-06-30",47.7842,48.5693,47.6076,48.0963,2358000.0],["2022-07-01",48.0238,49.2283,47.9229,49.058,2646900.0],["2022-07-05",48.8751,49.7359,48.4305,49.6571,2408700.0],["2022-07-06",49.8841,50.4233,49.3418,49.4364,2733600.0],["2022-07-07",49.3512,49.7864,49.1211,49.408,2158800.0],["2022-07-08",49.3323,49.6539,48.9918,49.3638,2105400.0],["2022-07-11",49.1967,49.9125,49.0044,49.7012,1981800.0],["2022-07-12",49.7485,50.439,48.6576,48.7995,3583500.0],["2022-07-13",48.0427,48.954,48.027,48.6639,1594200.0],["2022-07-14",48.027,48.5598,47.781,48.4053,1887600.0],["2022-07-15",48.6513,49.531,48.6513,49.5246,1929000.0],["2022-07-18",49.7422,49.9629,48.6481,48.8026,2061300.0],["2022-07-19",49.3355,50.4012,49.1715,50.2341,2206800.0],["2022-07-20",51.2462,53.5984,51.2367,53.2988,4931700.0],["2022-07-21",53.4754,54.8785,53.1065,54.8627,3719700.0],["2022-07-22",54.8848,55.1465,54.0682,54.4213,4148700.0],["2022-07-25",54.4655,54.8596,53.8475,54.2321,2984100.0],["2022-07-26",53.879,54.6326,53.6015,54.5506,3321000.0],["2022-07-27",54.8564,55.178,54.4907,54.8596,2544000.0],["2022-07-28",54.992,56.8365,54.8375,56.5717,3229200.0],["2022-07-29",56.4928,57.1771,56.3383,57.0383,2257500.0],["2022-08-01",56.5275,57.0068,56.2154,56.3951,1902600.0],["2022-08-02",56.1775,56.6631,55.8685,56.3415,2003400.0],["2022-08-03",56.4645,56.9816,56.2438,56.8082,1860000.0],["2022-08-04",56.9847,57.7383,56.9595,57.6342,1961100.0],["2022-08-05",57.2307,57.6405,56.887,57.4072,1461300.0],["2022-08-08",57.4135,58.0031,57.3063,57.6532,1031400.0],["2022-08-09",57.5081,57.8581,57.3883,57.7541,1349700.0],["2022-08-10",58.4194,59.0468,58.3437,58.8356,2002500.0],["2022-08-11",59.0437,59.2707,58.6275,58.8261,1325400.0],["2022-08-12",59.3905,60.0778,59.0342,60.04,1431900.0],["2022-08-15",59.8256,61.2792,59.5923,60.5224,2126100.0],["2022-08-16",60.4405,60.5224,59.7405,60.4089,1927800.0],["2022-08-17",60.3364,61.2855,60.1977,61.0994,1908000.0],["2022-08-18",60.9796,61.1656,60.0999,60.576,1774200.0],["2022-08-19",60.0179,60.0179,58.7599,58.9963,2967900.0],["2022-08-22",58.6874,59.2076,58.35,58.5928,1828500.0],["2022-08-23",58.0725,58.454,57.7414,58.1166,1870200.0],["2022-08-24",58.1576,58.8513,58.1167,58.7157,2077500.0],["2022-08-25",58.7599,59.1635,58.5202,59.0216,992700.0],["2022-08-26",59.0342,59.1824,57.3883,57.4072,1778400.0],["2022-08-29",57.0572,57.5302,56.414,56.4708,1743000.0],["2022-08-30",56.9059,57.1802,56.1586,56.3762,2037700.0],["2022-08-31",56.66,57.0005,56.1303,56.31,3367400.0],["2022-09-01",55.837,56.8113,55.6195,56.7451,1881900.0],["2022-09-02",57.1424,57.9369,56.2816,56.4519,1570600.0],["2022-09-06",56.5181,57.3789,56.3194,57.341,1972600.0],["2022-09-07",57.3789,59.0815,57.3789,59.0437,1724600.0],["2022-09-08",58.6653,59.7247,58.6275,59.6774,2154700.0],["2022-09-09",59.6869,60.1409,59.5923,59.8382,1276800.0],["2022-09-12",60.0558,60.6611,59.7909,60.6422,1693700.0],["2022-09-13",59.4693,59.6206,58.2207,58.5045,1615400.0],["2022-09-14",58.9396,59.4598,58.1356,58.6747,1677800.0],["2022-09-15",58.6463,59.0354,57.9156,57.9915,1477000.0],["2022-09-16",57.9251,58.0294,57.071,57.8966,3536900.0],["2022-09-19",57.4221,57.7258,57.1374,57.6309,1473000.0],["2022-09-20",57.2893,57.479,55.7994,56.179,1967700.0],["2022-09-21",56.6629,57.3367,55.5811,55.5811,1813000.0],["2022-09-22",55.3059,55.3913,53.9868,54.4708,1793400.0],["2022-09-23",54.1861,54.3569,53.3321,54.0248,1921000.0],["2022-09-26",53.9963,54.2241,53.4175,53.6832,1772000.0],["2022-09-27",54.1007,54.3854,53.4934,54.0533,1697500.0],["2022-09-28",54.3285,55.6001,54.0058,55.3439,2006400.0],["2022-09-29",55.0022,55.0687,53.8919,54.1956,2177000.0],["2022-09-30",54.3664,55.0782,53.6262,53.7876,2021500.0],["2022-10-03",54.0628,55.4198,53.7116,55.3534,1863200.0],["2022-10-04",56.1979,56.9097,55.9986,56.8432,1810900.0],["2022-10-05",56.4162,57.2228,55.9512,56.6724,1911100.0],["2022-10-06",56.6534,57.3177,56.3877,56.4731,1510300.0],["2022-10-07",55.9702,56.0841,54.3854,54.7176,1523200.0],["2022-10-10",54.9738,55.0402,54.2051,54.7555,1154800.0],["2022-10-11",54.6511,55.714,54.3949,55.1351,1906000.0],["2022-10-12",55.173,55.2774,54.6226,54.6416,1241800.0],["2022-10-13",53.5598,55.6855,52.9714,55.5621,2262900.0],["2022-10-14",55.0117,55.2395,51.8706,51.9561,3426300.0],["2022-10-17",52.6393,54.4708,52.6393,53.854,2744500.0],["2022-10-18",54.8884,55.1636,53.873,54.2905,2807000.0],["2022-10-19",54.0628,54.5372,52.6678,53.1423,2630600.0],["2022-10-20",53.3226,54.2051,53.0853,53.9394,2137100.0],["2022-10-21",53.9584,54.8979,53.1612,54.7935,2378100.0],["2022-10-24",55.0782,56.4447,54.9738,55.7709,1507000.0],["2022-10-25",56.1315,57.5834,56.1125,57.4601,2134200.0],["2022-10-26",57.5834,58.0389,56.8812,56.9666,2428600.0],["2022-10-27",57.3082,58.3141,57.2987,57.555,1643500.0],["2022-10-28",57.7163,59.1492,57.3367,59.1018,1583000.0],["2022-10-31",58.8361,59.3295,58.6937,59.0638,2623800.0],["2022-11-01",59.377,59.7566,58.6463,59.1682,1724500.0],["2022-11-02",58.6558,59.5478,57.6024,57.6214,1857400.0],["2022-11-03",57.1849,59.0354,57.1374,58.428,1805600.0],["2022-11-04",58.7981,58.9499,57.5075,58.7412,1666400.0],["2022-11-07",58.9215,59.2631,58.3616,59.2251,2047500.0],["2022-11-08",59.6522,62.3093,59.339,61.2749,3369700.0],["2022-11-09",61.218,61.9202,60.2311,60.3639,3020100.0],["2022-11-10",61.9202,62.9546,61.2464,62.8312,2351800.0],["2022-11-11",63.1349,63.486,62.575,63.0115,1797200.0],["2022-11-14",62.6889,63.6948,62.3283,62.6699,1824300.0],["2022-11-15",63.3057,63.5714,61.1705,61.4837,2372200.0],["2022-11-16",61.5501,62.3378,61.5501,62.0246,1303900.0],["2022-11-17",61.5406,61.7589,60.791,61.5501,1414200.0],["2022-11-18",62.148,62.2903,61.3414,62.1764,3453500.0],["2022-11-21",62.2144,62.8692,61.8633,62.594,1468600.0],["2022-11-22",62.7838,63.2298,62.5086,63.1254,1876600.0],["2022-11-23",63.059,64.2737,63.059,63.7043,1170100.0],["2022-11-25",63.7043,64.1598,63.3342,63.7233,605000.0],["2022-11-28",63.4006,63.7517,62.8217,62.8882,1452800.0],["2022-11-29",62.7743,63.3247,62.5655,62.7268,1721600.0],["2022-11-30",62.8977,65.3934,62.7553,64.9664,4030800.0],["2022-12-01",65.2614,65.7754,64.8427,65.1853,1089700.0],["2022-12-02",64.4715,65.8801,64.4525,65.6517,1129900.0],["2022-12-05",65.4328,65.4994,64.3097,64.5857,1796500.0],["2022-12-06",64.5667,64.8141,63.358,63.7767,2158100.0],["2022-12-07",63.672,64.2145,61.5782,61.7114,3261800.0],["2022-12-08",61.8637,62.311,60.8549,61.0928,2666000.0],["2022-12-09",60.7692,61.1118,60.0935,60.1506,2713600.0],["2022-12-12",60.0363,61.5782,59.9602,61.5591,2198500.0],["2022-12-13",62.9487,63.4722,61.4259,61.8542,2250100.0],["2022-12-14",61.9779,62.2063,60.0554,60.5217,4219900.0],["2022-12-15",59.8365,60.2838,58.5707,58.761,2987900.0],["2022-12-16",58.0853,58.5136,57.6189,57.695,4148900.0],["2022-12-19",57.5047,57.9615,57.1906,57.5428,2357200.0],["2022-12-20",57.5428,57.7712,57.1621,57.2192,1936600.0],["2022-12-21",57.5332,58.8752,57.381,58.5421,1511300.0],["2022-12-22",58.19,58.19,57.1716,58.1138,1373100.0],["2022-12-23",57.9615,58.5897,57.695,58.3232,735800.0],["2022-12-27",58.3708,58.504,57.7712,58.0377,1119600.0],["2022-12-28",58.2661,58.6658,57.7046,57.7712,1015100.0],["2022-12-29",58.3137,59.1227,58.2661,58.8847,920200.0],["2022-12-30",58.4374,58.5897,57.8093,58.3898,1187900.0],["2023-01-03",58.5611,58.8752,58.1043,58.78,1596000.0],["2023-01-04",59.2274,59.6366,58.4089,58.6754,2093300.0],["2023-01-05",58.2661,58.4089,57.2192,57.3334,1724300.0],["2023-01-06",57.9615,58.8276,57.5904,58.6754,1536000.0],["2023-01-09",58.9418,60.1601,58.78,59.589,2466400.0],["2023-01-10",59.4653,60.0363,59.2274,59.5224,1291100.0],["2023-01-11",59.7032,60.2838,59.7032,59.9792,2482400.0],["2023-01-12",60.1125,60.1981,59.1798,59.9507,2558000.0],["2023-01-13",59.4082,60.5979,59.313,60.2933,2882000.0],["2023-01-17",60.103,60.6455,59.8079,60.3124,2909300.0],["2023-01-18",60.3885,60.8168,59.6842,59.7699,3289400.0],["2023-01-19",59.1703,59.5034,58.0091,58.0567,1617000.0],["2023-01-20",58.0567,59.1227,57.7141,59.0656,2766500.0],["2023-01-23",58.9228,59.7603,58.5611,59.313,2227100.0],["2023-01-24",59.4082,59.4939,58.78,58.9323,3403100.0],["2023-01-25",56.1056,56.1056,53.2028,55.487,8213100.0],["2023-01-26",55.0872,57.2667,54.7161,57.2096,4697700.0],["2023-01-27",56.9241,57.7426,56.7433,57.5808,3123600.0],["2023-01-30",57.5618,57.695,56.4578,56.7719,2268300.0],["2023-01-31",56.9622,57.2858,56.5054,57.2858,2587000.0],["2023-02-01",57.2858,57.4381,56.1247,56.6291,2492900.0],["2023-02-02",56.8575,57.7236,56.7623,57.6475,2331000.0],["2023-02-03",57.0098,58.0472,56.9432,57.6284,1639100.0],["2023-02-06",57.1335,57.3714,56.3531,56.4387,1490700.0],["2023-02-07",56.4387,57.2858,55.8677,57.0574,2477900.0],["2023-02-08",56.9146,57.1906,56.572,56.7623,1851800.0],["2023-02-09",56.9527,57.0954,55.9438,56.1342,1590400.0],["2023-02-10",55.7725,56.7718,55.6868,56.7433,2041000.0],["2023-02-13",57.0003,57.2382,56.3055,56.7147,1974500.0],["2023-02-14",56.6672,57.0764,55.6107,55.7915,1870300.0],["2023-02-15",55.4965,56.3626,55.4584,56.3055,1732800.0],["2023-02-16",56.0295,56.2484,55.5631,55.6202,1167300.0],["2023-02-17",55.4394,55.8106,55.2776,55.7344,1148300.0],["2023-02-21",55.1348,55.2205,53.7834,54.0403,3089000.0],["2023-02-22",54.2116,54.4686,53.8119,54.3449,2670100.0],["2023-02-23",54.4781,54.7541,53.8405,54.4401,1909400.0],["2023-02-24",54.0974,54.3639,53.85,54.2973,1160600.0],["2023-02-27",54.8303,54.9635,53.6216,53.6311,1328800.0],["2023-02-28",53.6691,53.7548,53.2789,53.3551,3278200.0],["2023-03-01",53.0981,53.5359,52.7364,52.8697,2272500.0],["2023-03-02",52.4319,53.4027,52.4033,53.298,2043400.0],["2023-03-03",53.5359,53.612,53.1076,53.5074,2373700.0],["2023-03-06",53.6216,53.9737,53.2599,53.3646,2277600.0],["2023-03-07",53.2599,53.5073,52.2986,52.3557,1914500.0],["2023-03-08",52.3462,52.7269,52.1749,52.4699,1859000.0],["2023-03-09",52.5841,52.7174,51.4801,51.699,2524600.0],["2023-03-10",51.2993,51.2993,49.6813,50.062,3462200.0],["2023-03-13",49.9288,50.4713,49.4243,49.4624,3742400.0],["2023-03-14",50.6521,51.0518,49.9097,50.2143,2754700.0],["2023-03-15",49.1959,49.9288,48.977,49.4053,2629800.0],["2023-03-16",49.176,51.1633,48.8225,50.7429,2856700.0],["2023-03-17",50.8193,51.4499,49.8257,50.399,5554900.0],["2023-03-20",50.3225,50.848,50.1983,50.5614,2829100.0],["2023-03-21",51.2971,51.8608,50.9722,51.6028,2606900.0],["2023-03-22",51.6028,52.0041,50.5709,50.5805,2309300.0],["2023-03-23",50.4658,50.7334,49.797,50.1505,2829100.0],["2023-03-24",49.7302,50.7047,49.6824,50.7047,2892500.0],["2023-03-27",51.2206,51.3066,50.7525,50.8767,1329900.0],["2023-03-28",50.6378,50.8671,50.2843,50.5805,2570200.0],["2023-03-29",51.0869,51.8608,50.9722,51.6792,2123400.0],["2023-03-30",51.899,52.348,51.5455,51.6219,2599600.0],["2023-03-31",51.9468,52.262,51.6219,52.2334,2895700.0],["2023-04-03",51.9467,52.1665,51.6219,51.9754,3159100.0],["2023-04-04",52.0041,52.4914,51.8226,52.2621,2515800.0],["2023-04-05",52.2238,52.6347,51.8799,52.1283,2933300.0],["2023-04-06",52.1952,52.5869,51.9468,52.4531,2440100.0],["2023-04-10",52.0136,52.2812,51.5741,51.9563,1641200.0],["2023-04-11",51.9563,52.262,51.6888,51.9276,2566700.0],["2023-04-12",52.3289,52.9117,52.2429,52.4436,2942200.0],["2023-04-13",52.4436,53.1697,52.2334,53.0837,3513800.0],["2023-04-14",53.0264,53.1219,52.434,52.7015,6008200.0],["2023-04-17",52.4245,53.4086,52.4149,53.2844,3195600.0],["2023-04-18",53.2461,53.7047,53.0359,53.1315,3626400.0],["2023-04-19",54.4595,55.4054,54.2971,54.8035,5782900.0],["2023-04-20",54.8226,54.8417,53.5614,53.9723,3453900.0],["2023-04-21",53.8289,54.4595,53.6188,54.4309,3163900.0],["2023-04-24",54.5455,54.6602,53.6856,54.0583,1775400.0],["2023-04-25",53.7907,53.9149,52.7493,52.8066,2103900.0],["2023-04-26",52.4913,52.8162,51.4499,51.7174,2077000.0],["2023-04-27",51.8225,52.4818,51.6124,52.3767,1591600.0],["2023-04-28",52.1952,52.9404,52.1092,52.9022,2268200.0],["2023-05-01",52.778,52.9404,52.4627,52.5964,1237700.0],["2023-05-02",52.2525,52.3671,51.0295,51.8512,1745700.0],["2023-05-03",52.0327,52.4054,51.1251,51.1729,1609100.0],["2023-05-04",51.1442,51.5741,51.0009,51.3926,1615800.0],["2023-05-05",51.8703,52.5487,51.813,52.4722,1978600.0],["2023-05-08",52.5487,52.6824,52.2047,52.4722,1906100.0],["2023-05-09",52.2334,52.6156,52.1187,52.1283,1040300.0],["2023-05-10",52.6824,52.8066,52.0423,52.7398,1778300.0],["2023-05-11",52.6156,52.7971,52.071,52.7589,1387700.0],["2023-05-12",52.9308,53.1793,52.5391,52.6824,2225000.0],["2023-05-15",52.8353,53.0551,52.5487,52.7111,1224100.0],["2023-05-16",52.4245,52.5582,52.1092,52.1092,1213900.0],["2023-05-17",52.2429,52.5582,51.5359,52.4818,1858800.0],["2023-05-18",52.5296,52.8353,52.0423,52.7589,1620200.0],["2023-05-19",52.8831,53.1888,52.4913,52.8544,1677900.0],["2023-05-22",52.8544,53.227,52.5773,52.9882,1439000.0],["2023-05-23",52.8544,52.9117,51.7939,51.9754,1939900.0],["2023-05-24",51.6028,51.7652,51.2684,51.4595,1664100.0],["2023-05-25",51.2875,51.3926,50.7142,50.8098,2287800.0],["2023-05-26",50.676,52.0232,50.6283,51.8034,3542700.0],["2023-05-30",51.9945,52.5678,51.8512,52.5009,3824300.0],["2023-05-31",52.4722,53.141,51.9372,52.8831,7539700.0],["2023-06-01",52.7398,53.0168,52.4531,52.5773,2643500.0],["2023-06-02",52.7875,53.9532,52.7875,53.8194,2584200.0],["2023-06-05",53.743,53.8481,53.2461,53.5232,2420700.0],["2023-06-06",53.5232,54.6697,53.4086,54.5837,2745100.0],["2023-06-07",54.8417,55.4436,54.4786,54.5073,3605800.0],["2023-06-08",54.2589,55.1857,54.0391,55.0997,2844100.0],["2023-06-09",55.243,55.3099,54.8895,55.2525,1573900.0],["2023-06-12",49.7779,51.0678,47.8002,48.7269,16708800.0],["2023-06-13",49.176,49.4913,48.5741,48.7843,6385600.0],["2023-06-14",48.7747,49.6251,48.3734,48.8798,7437300.0],["2023-06-15",48.8414,50.3959,48.7743,50.156,4262800.0],["2023-06-16",50.5111,50.5111,49.0333,49.1485,7422400.0],["2023-06-20",48.7935,49.5707,48.4192,49.5323,4598700.0],["2023-06-21",49.5035,49.5035,48.1889,48.5152,4011000.0],["2023-06-22",48.2945,48.3713,47.4789,47.546,4616300.0],["2023-06-23",47.3541,47.7284,46.9703,47.6324,5617400.0],["2023-06-26",47.6612,47.7379,47.3349,47.6036,3202400.0],["2023-06-27",47.5269,48.1314,47.3253,47.8051,4141600.0],["2023-06-28",47.8339,48.0162,47.4021,47.5748,4809000.0],["2023-06-29",47.4885,47.8339,47.3349,47.8339,2877300.0],["2023-06-30",48.1026,48.3904,47.7955,47.8339,3749100.0],["2023-07-03",47.6708,48.0642,47.3253,47.69,2000600.0],["2023-07-05",47.6804,47.9778,47.3445,47.9011,3627200.0],["2023-07-06",47.4213,47.5556,46.9223,47.0087,3618000.0],["2023-07-07",46.9031,47.2774,46.6824,46.9895,3137900.0],["2023-07-10",47.0183,47.4213,46.8648,47.1142,5553700.0],["2023-07-11",47.0759,47.7379,46.9991,47.6996,3791400.0],["2023-07-12",48.045,48.2465,47.8147,47.9778,2991500.0],["2023-07-13",48.1314,49.2061,48.0642,49.1005,3141600.0],["2023-07-14",49.2924,49.5227,48.496,48.5632,3225700.0],["2023-07-17",48.5056,48.9086,48.093,48.8414,3629200.0],["2023-07-18",48.9758,49.4172,48.7839,49.302,5421500.0],["2023-07-19",49.5611,50.4247,48.2849,48.3904,5672500.0],["2023-07-20",48.6111,48.6111,47.1622,47.6036,4725700.0],["2023-07-21",48.0258,48.8414,47.6036,48.6591,11488400.0],["2023-07-24",48.8414,49.1773,48.544,48.9854,3487100.0],["2023-07-25",48.9662,49.2828,48.8414,49.0046,2821900.0],["2023-07-26",48.8798,49.254,48.6687,48.8606,2496800.0],["2023-07-27",48.8222,49.4651,48.1026,48.2369,2079500.0],["2023-07-28",48.2753,48.6112,47.9874,48.448,1827400.0],["2023-07-31",48.6399,48.6591,48.2465,48.448,2751700.0],["2023-08-01",48.2753,48.4192,48.0546,48.2081,2065400.0],["2023-08-02",47.8147,48.045,47.4981,47.6612,2191100.0],["2023-08-03",47.5556,47.6324,47.1142,47.3829,2663400.0],["2023-08-04",47.5269,48.2753,47.3829,47.4501,2013600.0],["2023-08-07",47.6516,48.0738,47.6228,47.9778,1725900.0],["2023-08-08",47.6612,48.2465,47.4021,48.0162,2250700.0],["2023-08-09",47.8627,48.6207,47.8051,48.4192,2647000.0],["2023-08-10",48.5824,49.705,48.496,49.4268,3537300.0],["2023-08-11",49.3212,49.7914,48.851,48.899,2663500.0],["2023-08-14",48.899,49.2541,48.851,49.0142,2683200.0],["2023-08-15",48.8606,49.0429,48.4,48.5248,1946700.0],["2023-08-16",48.2657,49.0717,48.1506,48.7935,2463900.0],["2023-08-17",48.8894,50.1656,48.8414,49.5803,5205400.0],["2023-08-18",49.2445,49.801,49.1197,49.705,3380500.0],["2023-08-21",49.705,49.849,49.1965,49.6954,2299000.0],["2023-08-22",49.849,49.9929,49.5419,49.8586,2593700.0],["2023-08-23",49.897,50.5878,49.5803,50.5207,2318500.0],["2023-08-24",50.5686,51.2787,50.1848,50.2136,2141400.0],["2023-08-25",50.2712,50.8085,50.0793,50.5974,1866400.0],["2023-08-28",50.6838,51.3267,50.6166,51.0196,1633300.0],["2023-08-29",51.1924,51.96,50.8085,51.1828,1684300.0],["2023-08-30",51.1252,51.3171,50.3575,50.5303,2146800.0],["2023-08-31",50.6262,50.9141,50.2328,50.3575,2856300.0],["2023-09-01",50.5207,50.5878,49.7146,49.8394,2937000.0],["2023-09-05",49.705,49.7626,48.6016,48.6591,3210300.0],["2023-09-06",48.8031,49.9257,48.6303,49.4939,2494000.0],["2023-09-07",49.4268,49.6091,49.1389,49.5707,2109100.0],["2023-09-08",49.5707,49.6667,49.1965,49.35,3023900.0],["2023-09-11",49.5995,49.6858,49.0142,49.2924,1660100.0],["2023-09-12",49.1677,49.5035,49.1389,49.3884,1527100.0],["2023-09-13",49.3884,49.4843,48.8606,49.0334,1981100.0],["2023-09-14",49.2357,49.6309,49.0334,49.6019,1830000.0],["2023-09-15",49.6019,49.8043,48.9177,48.9273,2698500.0],["2023-09-18",48.8213,49.2936,48.6961,49.1683,1493800.0],["2023-09-19",49.149,49.5152,48.9177,49.0815,2446600.0],["2023-09-20",49.2839,49.467,48.696,48.7346,1623700.0],["2023-09-21",48.5033,48.5322,47.0578,47.0674,2294200.0],["2023-09-22",47.1059,47.395,46.8554,46.9036,1644200.0],["2023-09-25",46.7205,46.9132,46.441,46.8747,1662600.0],["2023-09-26",46.4121,46.7494,46.1422,46.2386,1882500.0],["2023-09-27",46.4795,46.7879,46.1519,46.5759,2015500.0],["2023-09-28",46.6337,47.5107,46.6337,47.1445,2035000.0],["2023-09-29",47.4625,47.4818,46.5855,46.8265,1708200.0],["2023-10-02",46.7687,46.7783,46.3253,46.6626,3121700.0],["2023-10-03",46.1808,46.2579,45.1785,45.5351,3525400.0],["2023-10-04",45.6604,47.0963,45.6604,47.0096,3324200.0],["2023-10-05",47.0096,47.4047,46.8168,47.2409,2085200.0],["2023-10-06",47.1252,48.0022,47.0867,47.8094,1960000.0],["2023-10-09",47.6167,48.1082,47.5685,47.9251,1577200.0],["2023-10-10",48.0407,48.2817,47.4432,48.06,2302400.0],["2023-10-11",48.06,48.2238,47.6167,47.8576,2146400.0],["2023-10-12",47.9155,48.1371,47.3469,47.53,2161200.0],["2023-10-13",47.7323,47.7805,47.2794,47.5782,1542600.0],["2023-10-16",47.9444,48.5515,47.8576,48.4744,2296000.0],["2023-10-17",48.4744,48.8695,48.06,48.1178,3687200.0],["2023-10-18",49.4285,51.3655,49.0237,50.0356,6685800.0],["2023-10-19",50.132,50.1513,49.4188,49.4285,2924100.0],["2023-10-20",49.4381,49.6694,48.5611,48.7635,2797400.0],["2023-10-23",48.4744,48.7057,47.9636,48.0118,2021700.0],["2023-10-24",48.2527,48.5515,47.3372,47.6649,2033700.0],["2023-10-25",47.6071,48.06,47.1445,47.6938,1972200.0],["2023-10-26",47.8191,48.696,47.8191,47.8962,1916600.0],["2023-10-27",47.53,47.6167,45.8339,45.8628,2966500.0],["2023-10-30",46.0459,47.2698,45.988,47.1348,2393100.0],["2023-10-31",47.2794,47.848,47.1059,47.7998,1748700.0],["2023-11-01",47.9829,48.0504,46.7108,46.9421,2389100.0],["2023-11-02",47.2409,48.06,47.0481,48.0504,2644500.0],["2023-11-03",48.3298,48.6768,48.0215,48.3973,2019400.0],["2023-11-06",48.2817,49.361,48.2335,48.8888,2650600.0],["2023-11-07",49.0719,49.7079,48.7635,49.3321,2258600.0],["2023-11-08",49.4477,50.1898,49.3417,49.8621,2525100.0],["2023-11-09",50.1127,50.1416,49.4381,49.5538,2089300.0],["2023-11-10",49.7079,50.3536,49.5537,50.2187,1846200.0],["2023-11-13",49.9971,50.2958,49.8429,50.1994,1645400.0],["2023-11-14",50.5367,51.4908,50.4211,51.1824,2436600.0],["2023-11-15",51.4619,51.7992,51.2499,51.3848,2503700.0],["2023-11-16",51.4715,51.8859,51.433,51.5968,1879800.0],["2023-11-17",51.6643,51.8281,51.4233,51.539,1816500.0],["2023-11-20",51.5583,52.416,51.4233,52.175,2414700.0],["2023-11-21",52.0979,52.7725,51.963,52.6376,1759100.0],["2023-11-22",52.8111,53.2255,52.8111,53.1291,1938000.0],["2023-11-24",53.158,53.3893,53.0135,53.2929,879700.0],["2023-11-27",53.2544,53.2929,52.9749,53.1387,1789800.0],["2023-11-28",53.0713,53.8422,53.0424,53.5628,2414600.0],["2023-11-29",53.6784,54.1121,53.5531,53.6784,2905900.0],["2023-11-30",53.7844,53.9001,53.1484,53.8133,4484700.0],["2023-12-01",53.7266,54.2085,53.5917,53.8712,2166100.0],["2023-12-04",53.6881,54.5554,53.6881,54.1892,4004900.0],["2023-12-05",54.0639,54.141,53.3122,53.6977,2673300.0],["2023-12-06",53.8712,54.2759,53.6977,53.8133,2434900.0],["2023-12-07",53.2618,53.3973,52.2847,52.3717,2877800.0],["2023-12-08",52.304,52.6233,51.8783,52.2169,2065500.0],["2023-12-11",52.4008,52.5943,52.1686,52.4588,2780100.0],["2023-12-12",52.6233,52.6813,52.1202,52.4104,2717800.0],["2023-12-13",52.4685,54.6067,52.275,54.5583,4220700.0],["2023-12-14",55.0808,55.8451,54.1326,54.2874,4171500.0],["2023-12-15",53.5134,53.8327,52.7684,52.9619,5718400.0],["2023-12-18",53.2135,53.7553,52.8458,53.5811,2616300.0],["2023-12-19",53.7263,53.9681,53.3876,53.9488,2066600.0],["2023-12-20",53.9391,54.3551,53.3296,53.3586,2051800.0],["2023-12-21",53.5134,54.2971,53.3393,54.2681,1828000.0],["2023-12-22",54.5293,55.2936,54.3455,55.1872,2330400.0],["2023-12-26",55.1872,55.8258,55.1001,55.7581,1344100.0],["2023-12-27",55.7193,56.1354,55.5549,56.1064,1353100.0],["2023-12-28",56.1063,56.474,56.1063,56.3482,1192300.0],["2023-12-29",56.3095,56.4547,55.9128,56.2515,1524000.0],["2024-01-02",56.116,56.116,54.7809,55.0518,1947900.0],["2024-01-03",54.6744,54.9357,54.0359,54.1713,2493500.0],["2024-01-04",54.1907,54.6938,54.1907,54.21,2143000.0],["2024-01-05",54.1907,54.3745,53.6392,53.8617,1979300.0],["2024-01-08",53.9585,54.9066,53.9488,54.8679,3022400.0],["2024-01-09",54.7228,54.8292,54.4325,54.539,2457500.0],["2024-01-10",54.6454,55.0905,54.3648,55.0421,2956500.0],["2024-01-11",55.1195,55.2453,54.4519,54.7034,2185200.0],["2024-01-12",55.1001,55.1582,54.5583,55.0808,1835000.0],["2024-01-16",54.6648,55.4775,54.5003,54.626,3534500.0],["2024-01-17",54.1616,54.6164,54.0165,54.2874,2943000.0],["2024-01-18",54.4132,55.0421,54.0842,54.984,1863700.0],["2024-01-19",55.1775,56.0967,55.0518,55.9709,2179400.0],["2024-01-22",56.2418,56.5514,55.8161,56.2708,2020900.0],["2024-01-23",56.3773,56.9094,56.1547,56.4837,1796000.0],["2024-01-24",56.8223,56.9481,56.2708,56.3095,1919300.0],["2024-01-25",56.5611,56.6869,55.5742,56.474,1664900.0],["2024-01-26",56.503,56.803,56.2128,56.7159,1675700.0],["2024-01-29",56.4256,56.5998,55.6806,56.3579,2378100.0],["2024-01-30",56.2225,56.7062,56.1934,56.5514,2504000.0],["2024-01-31",56.6965,58.7477,55.6419,55.8935,4305700.0],["2024-02-01",55.671,55.8645,54.4519,55.2356,2879000.0],["2024-02-02",55.0711,55.5452,54.4906,54.8099,2556700.0],["2024-02-05",54.4132,54.5583,53.9198,54.1616,2244100.0],["2024-02-06",54.0165,54.626,53.9488,54.4906,4260500.0],["2024-02-07",54.897,55.2066,54.4906,55.0614,1881400.0],["2024-02-08",54.8583,55.3227,54.8292,54.9163,1358300.0],["2024-02-09",55.0324,55.4871,54.8099,55.3904,1296600.0],["2024-02-12",55.4581,55.5162,54.8873,54.984,2152700.0],["2024-02-13",54.3938,54.4132,53.3876,53.8907,3184500.0],["2024-02-14",54.239,54.3648,53.5618,53.9972,2661200.0],["2024-02-15",54.1133,54.4809,53.2328,53.6876,4038800.0],["2024-02-16",53.6489,53.9972,53.407,53.6198,2042700.0],["2024-02-20",53.2135,53.794,53.1167,53.7359,2745300.0],["2024-02-21",53.5908,54.239,53.3199,54.2197,2207000.0],["2024-02-22",54.4325,54.9647,54.4132,54.7228,2040200.0],["2024-02-23",55.0034,55.0227,54.5293,54.8099,1346000.0],["2024-02-26",54.6357,54.7905,54.0068,54.3648,1905300.0],["2024-02-27",54.4519,54.6454,54.2681,54.539,1767200.0],["2024-02-28",54.4809,54.8002,54.3745,54.4906,1920200.0],["2024-02-29",54.8292,54.8389,54.2584,54.3745,4017200.0],["2024-03-01",54.4616,54.8389,53.7166,54.6938,3524700.0],["2024-03-04",54.6841,55.2743,54.4712,55.1195,3621800.0],["2024-03-05",55.1485,56.5611,55.0518,55.0808,3504600.0],["2024-03-06",55.2743,56.0483,54.9066,56.0096,3833000.0],["2024-03-07",56.4063,57.2867,56.2612,57.2093,3979700.0],["2024-03-08",57.3738,58.5832,56.9191,58.0607,4228700.0],["2024-03-11",58.1381,58.4477,57.577,58.0801,2324600.0],["2024-03-12",57.993,58.5639,57.7898,57.7995,3482100.0],["2024-03-13",57.984,58.1005,57.4305,57.8189,2169800.0],["2024-03-14",57.7218,57.8286,56.5565,56.9935,2097800.0],["2024-03-15",56.2846,58.1297,56.2846,57.9549,3527300.0],["2024-03-18",58.2074,58.9551,58.0131,58.5472,3320600.0],["2024-03-19",58.7318,60.7516,58.4793,60.6545,5250100.0],["2024-03-20",58.1976,59.7417,57.8869,59.1202,18274300.0],["2024-03-21",59.3921,61.2275,59.1979,60.0524,15426500.0],["2024-03-22",60.0524,60.4797,59.6931,59.8485,5194900.0],["2024-03-25",59.732,60.033,59.2464,59.295,2203000.0],["2024-03-26",60.3632,61.0332,60.1593,60.4312,4480800.0],["2024-03-27",60.7808,61.2566,60.3438,61.1789,3036900.0],["2024-03-28",61.6742,61.6839,61.0041,61.276,2791700.0],["2024-04-01",61.1498,61.2178,60.4117,60.4894,2310500.0],["2024-04-02",59.965,60.0233,59.1105,59.5572,3215900.0],["2024-04-03",59.6252,60.1981,59.5281,59.8,2250900.0],["2024-04-04",60.2078,60.5963,59.0813,59.295,2094500.0],["2024-04-05",59.2853,60.2661,59.159,60.2467,1929400.0],["2024-04-08",60.5186,60.6837,60.0719,60.3438,2451400.0],["2024-04-09",61.8878,62.3928,60.8002,61.7227,4486900.0],["2024-04-10",61.0041,61.7616,60.4215,61.1886,2676600.0],["2024-04-11",61.4994,61.5188,60.5768,61.2372,3722200.0],["2024-04-12",60.8779,61.0041,59.2464,59.7417,4148500.0],["2024-04-15",60.4312,60.5186,58.2656,58.4501,3248400.0],["2024-04-16",58.6055,58.7512,58.0034,58.2948,2825700.0],["2024-04-17",58.926,58.9648,58.1782,58.2753,2818300.0],["2024-04-18",58.6832,58.7512,58.1588,58.3336,2349200.0],["2024-04-19",58.7803,58.8192,58.2171,58.6055,3084800.0],["2024-04-22",59.0522,59.5475,58.7803,59.4309,2116500.0],["2024-04-23",59.3047,59.732,59.1882,59.3241,2279900.0],["2024-04-24",58.9648,59.7902,58.858,59.7223,2893600.0],["2024-04-25",57.4985,58.6346,56.4205,58.5472,7780900.0],["2024-04-26",57.916,58.8774,57.6927,58.3822,4792100.0],["2024-04-29",58.2656,59.1105,58.0132,58.3433,3650900.0],["2024-04-30",58.2171,58.4016,57.9355,58.12,3704100.0],["2024-05-01",58.1588,58.7609,57.8286,58.1491,2785700.0],["2024-05-02",58.421,58.4696,57.6636,58.3336,3401700.0],["2024-05-03",58.79,59.3921,57.9743,59.1105,2889100.0],["2024-05-06",59.2756,59.8971,58.9066,59.8194,2915900.0],["2024-05-07",60.2661,60.4215,59.0522,59.1396,2584400.0],["2024-05-08",58.5181,58.7318,57.6441,58.1782,2585400.0],["2024-05-09",58.1685,58.5958,58.0811,58.4404,1916600.0],["2024-05-10",58.5278,58.9551,58.3336,58.9065,1761800.0],["2024-05-13",59.1396,59.965,58.79,58.8677,1866700.0],["2024-05-14",59.0619,59.2367,58.4501,58.6638,1591800.0],["2024-05-15",58.722,59.8097,58.722,59.5766,2955400.0],["2024-05-16",59.5766,60.907,59.5766,60.4312,3794700.0],["2024-05-17",60.4506,60.975,60.0427,60.9458,2359600.0],["2024-05-20",60.907,61.0818,60.4991,60.6448,1639000.0],["2024-05-21",60.6448,61.043,60.3923,60.6351,1665000.0],["2024-05-22",60.606,60.8973,60.3923,60.6448,1383300.0],["2024-05-23",60.6351,60.7808,59.6834,59.7417,1586600.0],["2024-05-24",59.8582,60.6934,59.8582,60.4312,1002400.0],["2024-05-28",60.2564,60.2564,58.3239,58.4599,1959500.0],["2024-05-29",57.984,58.3142,57.683,58.12,2031100.0],["2024-05-30",58.2656,58.4113,57.1392,57.3431,2698000.0],["2024-05-31",57.5276,57.9743,56.8381,57.3237,6568600.0],["2024-06-03",57.5859,57.615,56.6148,57.0421,2599100.0],["2024-06-04",57.0421,57.7704,57.0421,57.7121,2495400.0],["2024-06-05",57.8966,58.1491,57.1392,57.984,1627900.0],["2024-06-06",57.8481,58.0617,57.4596,57.547,1779200.0],["2024-06-07",57.2266,57.6247,56.9061,57.0809,2821300.0],["2024-06-10",56.7896,57.9063,56.5953,57.5859,1909100.0],["2024-06-11",57.2654,57.4499,56.9352,57.314,1620100.0],["2024-06-12",57.9646,58.0617,57.4208,57.8286,2324800.0],["2024-06-13",57.8383,57.9743,57.2848,57.4888,2195300.0],["2024-06-14",57.3035,57.4303,56.9817,57.1377,2475800.0],["2024-06-17",56.9915,57.6058,56.8257,57.167,1742000.0],["2024-06-18",57.1182,57.7813,56.8745,57.518,1795300.0],["2024-06-20",57.6253,57.8203,56.894,57.752,2418600.0],["2024-06-21",57.7228,58.8246,57.2937,58.7466,3093500.0],["2024-06-24",58.7758,59.5754,58.5808,58.6003,2084300.0],["2024-06-25",58.5808,58.6686,58.1908,58.4151,1328800.0],["2024-06-26",58.0153,58.6101,57.9568,58.2688,1420400.0],["2024-06-27",58.2395,59.0586,57.986,58.6783,1973100.0],["2024-06-28",58.9123,59.0586,58.2103,58.7563,4045700.0],["2024-07-01",58.8733,59.0586,57.9763,57.9958,2074000.0],["2024-07-02",58.2005,58.8343,58.064,58.4638,1842100.0],["2024-07-03",58.6491,59.0878,58.5808,58.6393,1162100.0],["2024-07-05",58.6198,58.9416,58.4541,58.8733,825800.0],["2024-07-08",58.8928,59.3413,58.7661,58.9318,1097700.0],["2024-07-09",59.1853,59.5071,58.9513,59.2926,1502500.0],["2024-07-10",59.4779,60.1214,59.2536,60.0921,1631700.0],["2024-07-11",60.6577,61.1452,60.4529,60.6479,2502900.0],["2024-07-12",60.8527,61.5449,60.5894,61.1354,2121700.0],["2024-07-15",61.2329,61.6327,61.0379,61.4279,2339700.0],["2024-07-16",61.623,62.0227,61.5645,61.7205,1829300.0],["2024-07-17",61.3792,62.013,61.3012,61.9057,2728900.0],["2024-07-18",61.857,61.9252,60.8527,60.9209,1895100.0],["2024-07-19",61.4084,61.4474,60.6577,60.9502,1506200.0],["2024-07-22",61.5254,61.6717,60.9989,61.4572,1833200.0],["2024-07-23",61.7985,61.8667,61.2719,61.5547,2275100.0],["2024-07-24",61.779,61.8082,60.8722,61.1647,2988900.0],["2024-07-25",63.378,66.0789,63.105,65.5816,7139200.0],["2024-07-26",65.9131,65.9717,64.6066,65.2891,3629900.0],["2024-07-29",65.2794,66.6932,65.1331,66.2252,16151800.0],["2024-07-30",66.6249,68.263,66.5567,67.4245,14987600.0],["2024-07-31",67.405,67.717,65.9522,65.9912,6389400.0],["2024-08-01",66.1374,66.82,65.3476,65.6402,3931200.0],["2024-08-02",64.9674,65.6401,64.5871,65.1916,3770300.0],["2024-08-05",64.0898,64.6359,62.7248,62.793,3940700.0],["2024-08-06",63.6608,65.2599,63.3488,64.5384,3715500.0],["2024-08-07",64.9478,65.9131,64.7918,65.1331,2834900.0],["2024-08-08",65.3574,66.4007,65.0941,66.3422,3027900.0],["2024-08-09",66.3519,66.4689,65.7669,66.3909,1651700.0],["2024-08-12",66.3909,66.703,65.9229,66.2837,1661900.0],["2024-08-13",66.5957,67.249,66.2642,67.2002,2004900.0],["2024-08-14",67.2782,67.7657,67.1125,67.5707,2103600.0],["2024-08-15",67.8925,68.224,67.3757,68.0388,2533600.0],["2024-08-16",68.0388,68.0973,67.5512,68.0875,1802700.0],["2024-08-19",67.8925,68.3313,67.8925,68.224,1848700.0],["2024-08-20",68.3215,68.4385,67.8632,68.341,2020700.0],["2024-08-21",68.2435,68.7213,68.1655,68.4873,1530600.0],["2024-08-22",68.3215,68.8773,68.3215,68.8675,1750100.0],["2024-08-23",69.0723,69.2088,67.9705,68.5945,1343200.0],["2024-08-26",68.8091,69.0333,68.497,68.8286,1301300.0],["2024-08-27",68.77,69.3843,68.731,69.2771,1516000.0],["2024-08-28",69.2186,69.5501,68.9553,69.1796,1457900.0],["2024-08-29",69.4331,69.9596,69.1991,69.4136,1776000.0],["2024-08-30",69.7353,70.3399,69.3648,70.2814,3073700.0],["2024-09-03",69.8719,70.1156,69.2576,69.6086,2267400.0],["2024-09-04",71.3149,72.3192,71.0907,71.6464,3295800.0],["2024-09-05",71.6659,71.8999,70.8469,71.5684,2167600.0],["2024-09-06",71.4417,71.8122,69.4623,70.1546,3970500.0],["2024-09-09",70.5056,70.7299,69.6476,69.8621,2977400.0],["2024-09-10",69.9498,70.4081,69.3356,69.9596,2672000.0],["2024-09-11",69.6768,70.3886,68.3703,70.2814,2115900.0],["2024-09-12",70.4471,70.8664,69.9498,70.7591,2852600.0],["2024-09-13",70.8472,71.4537,70.6613,71.4146,1900400.0],["2024-09-16",71.6983,72.0896,71.4439,71.7081,2260800.0],["2024-09-17",71.6396,71.9526,70.4657,71.1211,2578800.0],["2024-09-18",71.0722,72.0309,70.7396,71.3168,2330200.0],["2024-09-19",72.1777,72.7451,71.6592,72.6766,3060800.0],["2024-09-20",72.5494,73.0581,71.9037,72.6766,4654400.0],["2024-09-23",73.0875,73.2538,72.2853,72.4027,2546000.0],["2024-09-24",72.2657,72.2657,71.5515,72.07,2408200.0],["2024-09-25",72.07,72.3342,71.1015,71.4537,3428900.0],["2024-09-26",71.1015,71.8842,70.7396,70.9841,3145200.0],["2024-09-27",71.2581,71.5124,70.7591,71.0233,2766100.0],["2024-09-30",70.72,71.532,70.583,71.4244,3368200.0],["2024-10-01",71.6103,71.8059,70.8472,71.4635,3837100.0],["2024-10-02",71.5418,71.5418,70.9841,71.4048,1817000.0],["2024-10-03",71.2581,71.5026,70.8081,71.3363,2602500.0],["2024-10-04",71.8059,71.8059,70.2504,70.5537,2519000.0],["2024-10-07",70.5439,70.5831,69.0765,69.3309,4187600.0],["2024-10-08",70.3874,71.0135,70.2602,70.6222,3136000.0],["2024-10-09",70.7591,71.1896,70.4461,70.8961,2144500.0],["2024-10-10",70.8276,71.1015,70.0156,70.2798,2919100.0],["2024-10-11",70.7004,70.8374,69.8298,70.0646,2297000.0],["2024-10-14",70.495,71.2678,70.4363,70.9939,2933100.0],["2024-10-15",71.2091,72.0016,71.1505,71.4439,1911300.0],["2024-10-16",71.532,72.3831,71.0331,72.1581,3082100.0],["2024-10-17",72.6179,72.9114,72.4124,72.5298,2503300.0],["2024-10-18",72.7157,73.3027,72.2461,73.2831,2145700.0],["2024-10-21",73.0777,73.244,72.4418,72.6864,1902500.0],["2024-10-22",72.1287,72.8429,71.9331,72.6766,2365000.0],["2024-10-23",72.3733,72.8722,72.07,72.3048,2513600.0],["2024-10-24",71.6494,73.9386,71.2189,73.6059,4038400.0],["2024-10-25",73.9581,74.0364,72.4222,73.0679,2230600.0],["2024-10-28",73.7429,74.2418,73.332,73.7038,2543600.0],["2024-10-29",73.3907,74.7799,73.2342,74.2418,3381900.0],["2024-10-30",74.369,75.044,73.8701,73.9092,2293700.0],["2024-10-31",73.694,73.7918,72.2266,72.3146,2901000.0],["2024-11-01",72.3244,73.2831,72.2853,72.7059,2969100.0],["2024-11-04",72.8527,73.332,72.4614,73.1853,2199000.0],["2024-11-05",72.9603,74.6038,72.52,74.4864,2146200.0],["2024-11-06",77.1669,77.5484,73.3907,75.9049,3894600.0],["2024-11-07",76.0027,76.5897,75.4353,76.4821,2288100.0],["2024-11-08",76.9125,77.9984,76.5212,76.981,2247000.0],["2024-11-11",77.1473,78.6637,77.0691,77.9299,1911600.0],["2024-11-12",78.2039,78.2039,77.3038,77.4115,2400700.0],["2024-11-13",77.7734,78.605,77.6756,78.1354,1861600.0],["2024-11-14",78.7321,79.0158,76.306,76.3647,3188400.0],["2024-11-15",76.531,77.2158,76.4625,77.0495,4685200.0],["2024-11-18",76.6582,78.155,76.6582,78.0473,1865600.0],["2024-11-19",77.5289,78.5952,77.2158,78.4191,1865300.0],["2024-11-20",79.0256,79.3191,78.0473,78.3408,1647400.0],["2024-11-21",78.9571,79.368,78.2724,79.1235,2264400.0],["2024-11-22",79.0061,79.5832,78.7615,79.3093,1683900.0],["2024-11-25",80.3757,80.6007,79.368,79.7495,3258100.0],["2024-11-26",80.0235,81.2365,79.3387,80.855,1965000.0],["2024-11-27",80.9333,81.6866,80.9039,81.2463,2629800.0],["2024-11-29",81.7648,81.9507,81.1778,81.1876,2741600.0],["2024-12-02",81.1974,81.6376,79.818,79.8767,3497100.0],["2024-12-03",79.7496,79.9061,79.0158,79.2311,2807000.0],["2024-12-04",79.4365,79.5246,78.8398,79.0745,2133700.0],["2024-12-05",79.231,79.7887,79.0647,79.505,2236900.0],["2024-12-06",79.2499,79.8386,79.1714,79.6129,4918000.0],["2024-12-09",79.6816,79.6816,78.043,78.2,2632600.0],["2024-12-10",78.3472,79.4265,77.6604,78.9163,1787600.0],["2024-12-11",78.9065,79.9171,78.2687,79.7797,2806800.0],["2024-12-12",79.7797,79.9269,79.2302,79.348,1465400.0],["2024-12-13",79.4952,79.7307,78.4453,78.6121,1890500.0],["2024-12-16",79.0634,79.711,78.7691,78.9457,2051700.0],["2024-12-17",78.2196,78.5532,77.8272,78.1117,3077100.0],["2024-12-18",78.4159,78.5729,75.9629,76.012,2664200.0],["2024-12-19",76.5222,77.1501,75.855,75.9237,3238300.0],["2024-12-20",75.9237,77.1011,75.6391,76.2376,7181700.0],["2024-12-23",76.1003,76.7381,75.7569,76.4731,1775300.0],["2024-12-24",76.532,77.4739,76.2278,77.4347,846400.0],["2024-12-26",77.0226,77.9057,76.9049,77.6309,1842400.0],["2024-12-27",77.1501,77.6898,76.5909,76.9441,1347000.0],["2024-12-30",76.2671,76.4143,75.4331,75.9433,1654100.0],["2024-12-31",76.4731,76.5418,75.6097,75.855,2288000.0],["2025-01-02",76.1494,76.6105,75.4527,75.9727,2810700.0],["2025-01-03",76.4143,76.9147,75.9433,76.7479,2687000.0],["2025-01-06",76.9343,76.9343,75.2957,75.3742,3515400.0],["2025-01-07",75.8256,75.8942,74.5402,74.9229,2242200.0],["2025-01-08",75.2565,76.8656,74.9817,76.5516,3600400.0],["2025-01-10",76.3554,76.3554,74.187,74.4519,3434600.0],["2025-01-13",74.2262,74.8346,73.9123,74.7463,1708500.0],["2025-01-14",74.864,75.335,74.6089,74.8149,2353900.0],["2025-01-15",76.0905,76.3358,75.0995,75.5312,2180500.0],["2025-01-16",76.0512,77.0815,75.9237,76.9147,3148000.0],["2025-01-17",77.5132,77.8762,77.2777,77.3464,2714700.0],["2025-01-21",77.6604,78.3864,77.6604,78.3668,1983900.0],["2025-01-22",78.3668,79.4461,78.1019,79.3087,1803500.0],["2025-01-23",79.2793,79.5246,78.6219,79.505,1857400.0],["2025-01-24",79.142,80.0348,79.142,79.6227,2270300.0],["2025-01-27",78.9948,79.9367,78.2491,79.9269,2419500.0],["2025-01-28",79.9661,80.7511,79.4755,79.662,3359600.0],["2025-01-29",77.7585,80.5843,74.9032,80.1918,7183400.0],["2025-01-30",80.496,80.7805,79.3284,80.7315,2948800.0],["2025-01-31",80.9473,81.3202,80.2409,80.7903,2688700.0],["2025-02-03",80.025,80.7413,79.2302,80.3782,2558300.0],["2025-02-04",80.2311,81.016,79.6816,80.182,2669000.0],["2025-02-05",80.7805,81.6243,80.5843,81.3005,3646800.0],["2025-02-06",81.6243,82.5663,81.3398,82.1836,3659300.0],["2025-02-07",82.4191,82.4976,81.2417,81.2613,1865700.0],["2025-02-10",81.4477,82.3504,79.5442,79.6816,2884900.0],["2025-02-11",79.3186,79.5933,78.151,78.7789,2498000.0],["2025-02-12",78.0725,78.9065,77.7585,78.4159,2682400.0],["2025-02-13",78.6317,80.2801,78.6317,80.1526,1883200.0],["2025-02-14",80.2997,80.6628,79.348,79.3872,2012000.0],["2025-02-18",79.6718,79.9563,79.2204,79.711,1854200.0],["2025-02-19",79.9858,81.1534,79.6227,81.0356,2233200.0],["2025-02-20",80.7903,81.1337,79.9956,80.9866,1790400.0],["2025-02-21",81.2515,81.3005,79.4363,79.5442,2156100.0],["2025-02-24",80.0446,80.2311,78.2196,78.4355,2342200.0],["2025-02-25",78.5042,78.8574,77.2875,78.0528,2387000.0],["2025-02-26",77.8566,78.9163,77.5721,78.5336,3334900.0],["2025-02-27",79.1027,80.9081,78.9751,79.2793,2270900.0],["2025-02-28",79.8091,81.2613,79.4265,81.222,3347300.0],["2025-03-03",81.4379,81.7715,79.9269,80.4273,2570200.0],["2025-03-04",80.2899,80.3782,76.2867,77.2777,4134000.0],["2025-03-05",76.895,77.5917,76.3554,77.317,3848600.0],["2025-03-06",76.0709,76.2867,73.8926,74.7365,4182900.0],["2025-03-07",74.6187,74.6187,71.8518,73.2549,4114400.0],["2025-03-10",72.4111,72.4307,70.4781,71.4789,5235600.0],["2025-03-11",71.4888,72.0186,70.5959,70.9295,4845500.0],["2025-03-12",72.3522,72.4699,70.851,71.6065,2431300.0],["2025-03-13",71.5574,71.8714,70.4487,70.8117,3123100.0],["2025-03-14",71.5107,72.3278,71.2154,72.1211,3746800.0],["2025-03-17",72.0324,73.8242,71.9242,73.391,2313000.0],["2025-03-18",73.1646,74.2278,72.9185,74.1293,2634500.0],["2025-03-19",74.0801,75.7045,73.8045,75.3894,2248700.0],["2025-03-20",74.2475,76.0392,74.1983,75.7143,2367200.0],["2025-03-21",75.5273,75.5273,74.1983,74.3755,3046300.0],["2025-03-24",75.2024,76.4428,74.9661,76.2065,2076000.0],["2025-03-25",76.6397,77.0039,76.0687,76.4625,1677500.0],["2025-03-26",76.4625,77.0729,75.9112,76.3247,2141700.0],["2025-03-27",75.8029,76.3739,75.1236,75.1729,2534200.0],["2025-03-28",74.9563,75.3107,73.578,73.7454,2989200.0],["2025-03-31",72.9972,74.848,72.8003,74.6806,4035400.0],["2025-04-01",74.533,75.419,74.0506,74.8578,2530500.0],["2025-04-02",74.4936,77.1811,74.1983,77.0827,3091700.0],["2025-04-03",73.7749,75.1433,72.4951,72.6428,3600900.0],["2025-04-04",70.6936,71.3925,67.1102,67.1889,5615000.0],["2025-04-07",65.3579,69.4138,63.832,66.6869,6744500.0],["2025-04-08",68.4983,68.7345,64.8066,65.3677,6888700.0],["2025-04-09",65.0921,71.3729,64.6786,70.8708,8492800.0],["2025-04-10",69.5319,70.0143,66.9428,69.2071,5698100.0],["2025-04-11",68.8921,70.5656,68.3604,70.418,4136500.0],["2025-04-14",71.3926,72.2884,71.1268,71.6485,2737900.0],["2025-04-15",71.8159,72.6723,71.5894,72.0324,1607800.0],["2025-04-16",71.3138,71.9143,70.3786,70.5755,2421500.0],["2025-04-17",70.5951,72.062,70.5755,71.0578,2613200.0],["2025-04-21",70.3983,70.6838,68.7936,69.5615,2306900.0],["2025-04-22",70.6444,71.747,70.4573,71.5599,2402300.0],["2025-04-23",72.8889,74.09,71.9143,72.3573,3496000.0],["2025-04-24",70.9791,73.7454,70.861,73.578,4057000.0],["2025-04-25",73.6469,74.3558,73.1449,74.1884,2810600.0],["2025-04-28",74.4148,74.7594,73.3516,73.9324,2842300.0],["2025-04-29",74.0112,74.9563,73.3221,74.7594,1791800.0],["2025-04-30",73.6666,75.2221,72.9578,75.0252,2912800.0],["2025-05-01",74.7495,75.9998,74.3656,74.9563,3005500.0],["2025-05-02",75.8915,77.1319,75.6651,76.9646,2353100.0],["2025-05-05",76.3936,77.3583,76.1278,76.9744,1734600.0],["2025-05-06",76.2558,77.2501,76.0982,76.8661,1282500.0],["2025-05-07",77.0335,77.8506,76.8858,77.3485,2117400.0],["2025-05-08",78.5889,79.0418,77.0729,77.7718,10938700.0],["2025-05-09",77.8703,78.5003,77.6143,77.9785,3913900.0],["2025-05-12",80.2526,80.2723,78.4216,79.4946,6424400.0],["2025-05-13",79.7506,80.9221,79.5045,80.3019,4066400.0],["2025-05-14",79.9573,80.1345,79.1993,79.7998,11221700.0],["2025-05-15",79.4454,80.1739,79.2583,80.0164,4587200.0],["2025-05-16",80.1837,80.6267,79.6915,80.6267,5145000.0],["2025-05-19",79.977,80.991,79.7407,80.6858,3293100.0],["2025-05-20",80.2133,80.7055,80.1148,80.5578,2071700.0],["2025-05-21",80.0656,80.676,79.2682,79.3863,3337000.0],["2025-05-22",79.3076,80.292,79.1205,79.9474,2655600.0],["2025-05-23",78.9433,81.0304,78.7563,80.5086,3860000.0],["2025-05-27",80.991,82.0148,80.5972,81.7687,3853600.0],["2025-05-28",81.8081,81.8474,81.1386,81.2666,2035900.0],["2025-05-29",81.5423,82.2215,81.2371,82.0837,3610300.0],["2025-05-30",81.9853,82.4677,81.4537,82.2412,4803900.0],["2025-06-02",81.9853,82.7236,81.434,82.6941,1941600.0],["2025-06-03",82.6941,82.9303,81.877,82.507,3433500.0],["2025-06-04",82.5956,83.1371,82.4972,82.5661,2784400.0],["2025-06-05",82.763,82.8418,82.0345,82.6941,3385700.0],["2025-06-06",83.4127,84.3873,83.206,84.279,2971600.0],["2025-06-09",84.279,84.5645,83.5309,84.3184,3923100.0],["2025-06-10",84.1708,84.7713,83.9542,84.7319,3361600.0],["2025-06-11",84.663,86.1397,84.3677,85.4407,3624500.0],["2025-06-12",85.2537,85.8148,84.6039,85.549,2918800.0],["2025-06-13",84.9071,85.2824,84.0875,84.522,3149200.0],["2025-06-16",84.6504,85.7663,84.3738,85.5984,3833500.0],["2025-06-17",85.2231,85.7564,84.6306,84.8775,4647300.0],["2025-06-18",84.8972,85.8453,84.4627,85.2922,3162100.0],["2025-06-20",85.6872,85.9934,84.7491,85.0256,4502800.0],["2025-06-23",85.1244,86.0625,84.7985,85.6477,3940500.0],["2025-06-24",86.2403,87.3364,86.0724,87.0204,3628300.0],["2025-06-25",87.5635,87.6722,86.655,86.9513,2885800.0],["2025-06-26",87.2574,87.603,86.1218,87.287,3230900.0],["2025-06-27",87.6327,88.3634,87.1982,87.9684,5368200.0],["2025-06-30",88.1857,88.5214,87.6228,88.3042,3731500.0],["2025-07-01",88.1264,88.3141,87.0698,87.8302,3058400.0],["2025-07-02",87.9289,88.5116,87.4154,88.4029,3767600.0],["2025-07-03",88.5708,89.2226,88.3832,88.9461,1433300.0],["2025-07-07",89.0744,89.6867,88.8473,89.4201,2426500.0],["2025-07-08",89.4695,89.6768,87.3957,87.4845,3246900.0],["2025-07-09",88.2647,88.7189,87.8598,88.7091,2233700.0],["2025-07-10",88.7091,89.7065,88.6103,89.5978,3097000.0],["2025-07-11",89.1436,89.2423,88.2153,88.2943,2433100.0],["2025-07-14",88.2844,88.7091,88.0672,88.5412,2104700.0],["2025-07-15",88.5609,88.7486,87.287,87.3265,2601500.0],["2025-07-16",87.6129,88.0079,86.5069,87.9289,2140600.0],["2025-07-17",87.8203,89.0349,87.5734,88.8276,2265900.0],["2025-07-18",89.509,89.5583,85.2824,88.2548,7142300.0],["2025-07-21",88.1264,88.8078,87.603,88.1264,2527800.0],["2025-07-22",88.0474,88.2745,87.129,87.8203,2455800.0],["2025-07-23",87.7413,87.9981,86.8328,87.1784,4750800.0],["2025-07-24",88.6301,94.2984,88.4819,92.3333,8381800.0],["2025-07-25",93.0937,93.9528,92.1456,93.6565,5276400.0],["2025-07-28",93.7948,94.3577,93.3702,93.9528,5123800.0],["2025-07-29",94.2491,94.6935,93.9824,94.6342,3517100.0],["2025-07-30",94.8317,95.4045,94.4367,94.7922,3244700.0],["2025-07-31",94.9008,95.8587,94.5651,95.0193,3449300.0],["2025-08-01",94.3379,94.3379,92.5209,93.9824,2846000.0],["2025-08-04",94.3083,95.7303,93.9528,95.7007,2328200.0],["2025-08-05",95.8291,96.0069,94.2886,95.1378,4212800.0],["2025-08-06",95.4143,95.4933,94.4959,95.3551,2352600.0],["2025-08-07",96.1056,96.1352,95.1378,95.2465,2792000.0],["2025-08-08",95.7304,96.2537,95.3156,95.6415,2570100.0],["2025-08-11",95.7106,96.4117,95.5526,95.7304,2126500.0],["2025-08-12",95.9772,96.2241,94.4071,94.9305,3514800.0],["2025-08-13",95.3057,95.4933,93.7849,94.3774,3514900.0],["2025-08-14",94.4959,95.1082,93.9528,94.2096,2459300.0],["2025-08-15",94.3281,94.3281,93.3702,93.4985,2898900.0],["2025-08-18",93.4985,93.7454,92.6888,93.1628,2801600.0],["2025-08-19",93.0344,93.3899,92.2345,92.6592,2594100.0],["2025-08-20",92.6789,93.3998,92.116,93.3208,2364700.0],["2025-08-21",93.0147,93.3998,92.748,92.7875,1770200.0],["2025-08-22",93.1233,94.2589,93.1233,93.5677,2038400.0],["2025-08-25",93.4393,93.9133,93.0443,93.143,1685100.0],["2025-08-26",92.985,93.9627,92.8764,93.7158,3019700.0],["2025-08-27",93.4195,94.1009,93.3208,93.6565,1967800.0],["2025-08-28",93.7454,94.1306,93.1924,94.0516,2018500.0],["2025-08-29",94.1898,94.5552,93.2319,93.5578,1742300.0],["2025-09-02",92.1061,93.2023,91.7408,92.4221,3109100.0],["2025-09-03",92.4221,92.7283,91.7111,92.5999,1831700.0],["2025-09-04",92.8863,93.222,92.4913,93.1233,3693400.0],["2025-09-05",93.3405,93.617,90.9705,92.3135,3771400.0],["2025-09-08",92.6592,93.8639,92.3333,93.8047,3879300.0],["2025-09-09",93.9331,94.1799,93.5183,93.696,2653900.0],["2025-09-10",93.7257,94.6638,93.0542,93.4788,2465800.0],["2025-09-11",93.538,94.9601,93.5183,94.6836,2879000.0],["2025-09-12",94.8123,95.2084,92.9802,93.0396,2948500.0],["2025-09-15",93.2476,93.3962,91.8315,91.9602,4971200.0],["2025-09-16",92.0989,92.2672,91.5344,91.6433,5223800.0],["2025-09-17",91.9008,93.1387,91.6532,92.1979,3168500.0],["2025-09-18",92.3464,92.9802,87.7712,88.0089,9834700.0],["2025-09-19",88.3555,89.0586,87.8108,88.7021,13438500.0],["2025-09-22",88.6625,89.5538,88.3852,89.0586,4242800.0],["2025-09-23",88.8407,89.0487,86.672,87.583,4622300.0],["2025-09-24",87.5731,88.2664,86.2065,86.3055,4254600.0],["2025-09-25",85.8797,86.8205,85.6321,85.8896,2799100.0],["2025-09-26",86.2263,86.7512,86.058,86.6621,2432400.0],["2025-09-29",86.9492,88.4149,86.3551,87.8504,3887500.0],["2025-09-30",87.791,88.1772,87.1077,87.5929,4222400.0],["2025-10-01",87.3652,87.6128,85.8599,86.0679,5350600.0],["2025-10-02",85.9887,86.5828,85.6123,86.4937,3067900.0],["2025-10-03",86.2659,87.3058,86.2164,86.7611,3625900.0],["2025-10-06",87.0087,87.5038,86.6522,87.3157,3519900.0],["2025-10-07",87.7514,87.8801,86.6918,87.583,2504500.0],["2025-10-08",88.2763,89.1874,86.7908,88.9992,3688700.0],["2025-10-09",89.5538,90.5837,88.9002,90.5144,3239400.0],["2025-10-10",90.5144,91.0689,87.9891,88.0386,3339800.0],["2025-10-13",88.4941,88.9992,87.89,88.5238,1975200.0],["2025-10-14",88.0683,89.2963,88.0584,88.6724,2493000.0],["2025-10-15",89.1873,89.7716,88.1475,88.7516,1895200.0],["2025-10-16",88.9002,89.1279,86.6224,87.0879,2219400.0],["2025-10-17",86.8403,87.9693,86.5828,87.7316,2468900.0],["2025-10-20",88.4149,88.9398,87.9098,87.999,3107400.0],["2025-10-21",89.6231,92.0196,89.2369,89.4547,4339000.0],["2025-10-22",89.2072,89.4349,86.4838,86.5729,4663700.0],["2025-10-23",86.8997,88.2168,86.7116,87.9594,3079400.0],["2025-10-24",88.4842,88.8209,87.3157,87.583,2756500.0],["2025-10-27",88.0881,88.2763,87.2859,87.9197,3348800.0],["2025-10-28",87.9197,88.4446,87.0186,87.1077,2663200.0],["2025-10-29",86.3551,86.6125,84.3249,84.5923,4356300.0],["2025-10-30",84.7508,85.4935,84.5923,84.83,2306000.0],["2025-10-31",84.7012,85.5529,84.4537,84.6616,2817000.0],["2025-11-03",84.5725,85.8005,84.2061,85.5529,2919100.0],["2025-11-04",85.444,85.7114,84.7012,85.0379,1756900.0],["2025-11-05",84.83,85.3846,84.5428,84.7309,2563600.0],["2025-11-06",84.4735,85.751,84.1962,85.3549,2770300.0],["2025-11-07",85.2459,86.8304,85.2459,86.3947,3431200.0],["2025-11-10",86.3551,87.4444,85.9887,86.9691,2084800.0],["2025-11-11",87.0384,87.3751,86.8502,86.979,1493100.0],["2025-11-12",86.979,88.3258,86.8799,87.9098,1713100.0],["2025-11-13",87.4345,87.7415,86.4937,86.5828,1677900.0],["2025-11-14",86.3947,86.7611,85.3053,86.2362,2542400.0],["2025-11-17",86.2362,86.3848,84.4636,84.8696,1924500.0],["2025-11-18",84.6913,85.0776,83.9387,84.7112,2248900.0],["2025-11-19",84.7805,85.6718,84.4339,85.1865,2370700.0],["2025-11-20",87.0879,88.6823,85.8995,86.1471,3037500.0],["2025-11-21",86.5135,87.3553,85.949,86.8106,2416400.0],["2025-11-24",86.7017,88.2267,86.7017,87.583,4586600.0],["2025-11-25",87.8207,88.7813,87.4048,88.2763,3447600.0],["2025-11-26",88.4347,89.6132,88.3357,89.1081,1785400.0],["2025-11-28",89.3656,90.3757,89.1973,90.039,1126100.0],["2025-12-01",89.6924,89.8806,88.405,88.4941,3715400.0],["2025-12-02",88.7714,89.0586,87.2959,87.6524,3498600.0],["2025-12-03",87.5831,88.0287,86.9393,87.4642,2219900.0],["2025-12-04",87.4642,89.5142,87.2562,89.4151,4624300.0],["2025-12-05",89.4151,89.9316,89.2661,89.6138,3468100.0],["2025-12-08",89.3953,89.5343,88.5708,89.1966,4853200.0],["2025-12-09",89.1966,90.5872,88.8489,90.1104,3888900.0],["2025-12-10",90.2693,91.5805,89.7131,91.3024,4813600.0],["2025-12-11",91.5904,93.7458,91.3024,93.2194,5554500.0],["2025-12-12",93.2194,93.716,92.385,92.9413,4842500.0],["2025-12-15",92.9512,92.9909,91.5606,92.3056,2543000.0],["2025-12-16",92.395,93.0605,91.7593,92.3056,2319900.0],["2025-12-17",92.4546,93.9643,92.3056,93.0803,3178800.0],["2025-12-18",93.4677,95.2159,93.3783,94.0736,5749300.0],["2025-12-19",93.6366,95.2655,93.5174,94.7192,10575000.0],["2025-12-22",94.7192,97.0634,94.4213,96.8051,4363000.0],["2025-12-23",96.825,97.6296,96.6959,97.3514,3506000.0],["2025-12-24",97.3316,98.1361,97.0534,97.9772,1445400.0],["2025-12-26",98.0765,98.752,97.8481,98.6824,1701500.0],["2025-12-29",98.6824,98.8712,98.1361,98.2057,2322200.0],["2025-12-30",97.8381,98.9208,97.4011,97.5203,2386400.0],["2025-12-31",97.4408,97.5004,96.4277,96.4773,2211700.0],["2026-01-02",96.5965,96.5965,95.1563,96.0105,3998500.0],["2026-01-05",95.5933,98.1957,95.5933,97.7885,3416200.0],["2026-01-06",97.7785,100.1723,97.5402,100.0134,3745700.0],["2026-01-07",100.0234,100.5399,99.0996,99.7254,3067900.0],["2026-01-08",99.6956,100.1525,98.9605,99.0698,4105800.0],["2026-01-09",98.9705,99.1393,97.57,97.5799,3502200.0],["2026-01-12",97.3713,99.0996,97.2024,98.752,3021100.0],["2026-01-13",98.8414,99.0301,97.2422,98.2255,3094800.0],["2026-01-14",97.4309,99.8644,97.4309,99.3976,2995400.0],["2026-01-15",99.8644,100.2915,99.0698,99.6558,2432500.0],["2026-01-16",99.6658,101.106,99.338,100.3015,3768000.0],["2026-01-20",98.3447,99.5267,96.4773,96.7555,3209000.0],["2026-01-21",97.0038,99.1195,96.7555,98.1163,3189600.0],["2026-01-22",98.3348,99.2089,97.7388,98.1163,3361700.0],["2026-01-23",97.9673,98.2653,97.1031,97.3912,2404700.0],["2026-01-26",97.5898,98.7122,97.3912,98.2255,2723900.0],["2026-01-27",98.2255,98.6129,97.2521,97.8381,2830000.0],["2026-01-28",97.7686,98.6725,97.2223,98.0467,3929300.0],["2026-01-29",99.0797,100.8279,95.8913,97.4309,6005900.0],["2026-01-30",97.3812,99.04,94.9676,96.239,4547500.0],["2026-02-02",96.527,97.2521,95.8019,96.1595,4857400.0],["2026-02-03",95.633,95.7423,85.6208,87.1206,14429900.0],["2026-02-04",86.1174,88.3225,84.1607,87.8954,11493500.0],["2026-02-05",88.7198,88.8688,83.9918,84.9354,7479600.0],["2026-02-06",86.3558,86.6141,83.5548,84.26,10110300.0],["2026-02-09",84.1011,86.0578,83.9322,85.7201,7114200.0],["2026-02-10",81.7669,83.9421,81.4788,81.9556,8384100.0],["2026-02-11",82.0152,82.2138,79.383,79.8796,6680700.0],["2026-02-12",80.3961,80.5451,76.572,78.4791,8079800.0],["2026-02-13",78.499,79.5717,78.0719,78.936,5122700.0],["2026-02-17",79.5717,80.5749,79.0353,79.7008,5039700.0],["2026-02-18",80.4458,81.8066,80.0187,81.5781,4812900.0],["2026-02-19",81.0418,81.7669,80.3862,80.863,4680200.0],["2026-02-20",81.2106,81.8563,80.4657,81.3199,3450000.0],["2026-02-23",81.0815,81.2603,79.1545,79.383,4512100.0],["2026-02-24",79.3135,81.0318,78.3698,80.565,3296000.0],["2026-02-25",82.1046,83.7932,81.5682,83.4256,5675800.0],["2026-02-26",84.9652,88.4318,84.9255,87.9947,8283000.0],["2026-02-27",86.9121,88.0146,86.2962,86.9915,5031500.0],["2026-03-02",85.3824,88.2033,84.4487,87.4981,4714000.0],["2026-03-03",85.9088,88.1239,85.2731,86.8326,3945400.0],["2026-03-04",86.9418,88.7496,86.8127,88.5311,2987500.0],["2026-03-05",87.7265,89.286,87.0511,87.6769,2878800.0],["2026-03-06",86.3856,89.8124,86.3856,87.8358,6022100.0],["2026-03-09",86.3955,88.2033,85.0348,87.4584,4703300.0],["2026-03-10",87.9451,87.9749,85.7003,87.0114,3865700.0],["2026-03-11",87.071,87.4186,83.0681,84.9255,3207000.0],["2026-03-12",83.7832,84.8758,83.1177,83.4952,3878600.0],["2026-03-13",84.3693,85.74,84.1408,84.9553,3369700.0],["2026-03-16",85.1446,86.0713,85.0051,85.5432,2301800.0],["2026-03-17",86.3602,87.1375,85.9517,86.161,2239200.0],["2026-03-18",85.593,85.9019,84.8756,85.1347,2143300.0],["2026-03-19",84.766,86.0414,84.2478,85.9617,2950400.0],["2026-03-20",85.6428,86.3304,85.1147,86.0314,6282900.0],["2026-03-23",85.8521,87.1973,85.314,86.0912,2552100.0],["2026-03-24",85.2841,85.4435,83.7994,83.9788,2140600.0],["2026-03-25",84.5866,85.3638,82.9724,83.4407,2610000.0],["2026-03-26",83.2115,84.6265,83.2115,83.4806,1695800.0],["2026-03-27",82.5639,82.803,80.7105,81.1888,2937100.0],["2026-03-30",82.1254,83.7994,81.956,83.2215,2633400.0],["2026-03-31",84.2976,85.2542,83.2713,84.5866,3217100.0],["2026-04-01",85.2941,85.5731,83.8792,84.8457,2826600.0],["2026-04-02",84.2478,86.6592,83.8991,86.3403,2511400.0],["2026-04-06",86.3403,87.7353,86.1012,87.5859,2234700.0],["2026-04-07",86.8186,87.2471,85.8919,86.0912,2699700.0],["2026-04-08",87.9446,88.672,87.4364,87.7752,3340300.0],["2026-04-09",87.7552,87.7552,83.7994,83.909,3998300.0],["2026-04-10",83.909,83.909,81.8863,82.8628,3384300.0],["2026-04-13",82.4742,85.9119,82.4742,85.8421,3344400.0],["2026-04-14",86.141,87.1574,86.0713,86.4001,3379700.0],["2026-04-15",86.9481,88.7616,86.7389,88.2335,3194800.0],["2026-04-16",88.6421,88.9011,87.3168,88.5524,2654700.0],["2026-04-17",89.1104,89.4093,87.7353,88.2933,2818500.0],["2026-04-20",88.2435,88.7915,87.1076,87.4663,2358800.0],["2026-04-21",88.0143,89.0805,86.9681,87.2869,2254900.0],["2026-04-22",87.2869,88.2435,84.5766,86.0613,3850200.0],["2026-04-23",87.2172,90.1168,85.7823,86.7289,5543000.0],["2026-04-24",86.988,89.7581,86.9282,89.5787,4173200.0],["2026-04-27",88.9211,91.163,88.9211,90.1068,3848000.0],["2026-04-28",90.3858,91.183,89.3196,90.9837,5002300.0],["2026-04-29",90.6748,91.1132,89.9673,90.9438,2484700.0],["2026-04-30",90.3061,91.8406,89.5189,91.5815,2477500.0],["2026-05-01",92.0997,92.7174,90.9837,90.9936,2186300.0],["2026-05-04",90.5652,92.6975,90.2463,90.9737,2919900.0],["2026-05-05",90.3758,90.3758,87.0079,88.6819,5747900.0],["2026-05-06",89.0705,89.8378,88.2734,88.8812,3952100.0],["2026-05-07",88.8712,89.5488,88.2933,88.6819,2938700.0],["2026-05-08",88.8314,88.931,87.5061,88.5922,2558800.0],["2026-05-11",88.1339,88.4826,87.4165,88.1638,2714300.0],["2026-05-12",88.652,89.768,87.7752,89.1702,2798100.0],["2026-05-13",88.5623,90.1168,87.6656,89.8876,2610600.0],["2026-05-14",89.8876,91.6911,89.2997,90.605,3481100.0],["2026-05-15",90.9338,91.5516,90.1168,90.7346,2259500.0],["2026-05-18",90.4655,92.8271,90.4655,92.2691,2462800.0],["2026-05-19",92.4086,93.2954,91.5317,91.6513,3551000.0],["2026-05-20",91.0036,91.3225,88.5225,89.6883,4617800.0],["2026-05-21",89.2001,90.336,88.6819,90.0869,1980400.0],["2026-05-22",90.3559,91.6214,90.0869,90.6847,2549700.0],["2026-05-26",90.5951,91.1132,89.8776,90.5552,2479900.0],["2026-05-27",90.1467,91.0235,89.5986,90.2065,2407300.0],["2026-05-28",90.326,91.1531,89.7481,90.6748,3183300.0],["2026-05-29",90.5851,93.4149,90.3858,92.1893,4989900.0],["2026-06-01",92.1594,93.6043,91.6712,92.4783,3313400.0],["2026-06-02",91.5915,91.741,86.5695,87.5958,5714800.0],["2026-06-03",87.267,87.835,86.1909,86.4997,3611100.0],["2026-06-04",88.4826,89.5488,88.104,88.1339,3263400.0],["2026-06-05",88.5624,88.7816,86.1909,86.9681,4355900.0],["2026-06-08",86.9681,86.9681,85.8521,86.4699,2562500.0],["2026-06-09",86.5795,87.5958,86.1909,87.2072,2380200.0],["2026-06-10",87.1474,87.5161,86.3304,86.4101,2315300.0],["2026-06-11",86.5994,86.9481,85.2941,86.43,2397700.0],["2026-06-12",87.88,88.99,86.76,88.98,2854100.0],["2026-06-15",89.63,91.79,89.63,91.04,3288500.0],["2026-06-16",91.7,92.75,87.36,89.29,4369900.0],["2026-06-17",88.5,88.82,82.34,83.29,8564400.0],["2026-06-18",83.82,84.66,81.26,82.24,8436100.0],["2026-06-22",82.75,83.4,81.49,82.61,5140900.0],["2026-06-23",83.6,83.81,82.33,82.49,4468000.0],["2026-06-24",82.5,83.36,81.34,81.61,4945200.0],["2026-06-25",81.82,82.06,77.17,77.65,6122700.0],["2026-06-26",77.99,79.85,77.75,78.56,11178900.0],["2026-06-29",79.35,79.85,76.76,76.85,5682100.0],["2026-06-30",76.99,79.25,76.55,78.82,5337300.0],["2026-07-01",79.81,82.87,79.24,82.73,5146300.0],["2026-07-02",83.79,84.87,83.65,84.66,4543000.0],["2026-07-06",84.63,85.6268,83.2,84.47,3269455.426234],["2026-07-07",84.86,86.71,84.575,86.43,4242076.373741],["2026-07-08",85.32,85.6145,84.16,84.39,4848140.307958],["2026-07-09",84.36,87.8,83.24,87.52,3729767.263005],["2026-07-10",88.5,89.38,87.46,88.08,2620209.203003],["2026-07-13",88.95,89.42,87.9371,89.21,4065362.24335],["2026-07-14",87.75,89.14,87.35,88.01,3579410.591457],["2026-07-15",88,91.69,87.99,91.36,5574523.625137],["2026-07-16",91.72,95.26,90.995,94.25,8248610.186781],["2026-07-17",93.23,94.4961,91.345,91.64,3024595.0974],["2026-07-20",91.61,92.92,91.03,91.87,3044408.928333],["2026-07-21",90.84,91.12,89.51,90.24,2963446.909427],["2026-07-22",90.78,91.86,90.25,90.9,3437212.411838],["2026-07-23",93.055,93.575,90.1025,90.42,5396078.066239],["2026-07-24",91.48,92.93,90.835,92.09,4054250.16452],["2026-07-27",93.115,94.23,91.04,93.94,3819882.27135],["2026-07-28",94.51,96.77,93.52,95.96,4262644.056033],["2026-07-29",95.5,96.87,95.35,95.55,3099378.689298],["2026-07-30",95.08,95.74,93.26,95.16,4644609.087892],["2026-07-31",94.455,95.165,93.81,94.19,3181815.708482]]}