{"t":"NRG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-12-02",7.0711,7.1641,7.0711,7.1641,160000.0],["2003-12-03",7.2572,7.2572,7.2572,7.2572,300000.0],["2003-12-04",7.5363,7.5363,7.5363,7.5363,50000.0],["2003-12-05",7.5363,7.5363,7.5363,7.5363,0.0],["2003-12-08",7.8154,8.1131,7.8154,8.1131,954000.0],["2003-12-09",8.1131,8.4667,8.1131,8.2359,3014200.0],["2003-12-10",8.2806,8.5597,8.2806,8.3736,2994600.0],["2003-12-11",8.4667,8.5597,8.422,8.5225,2203200.0],["2003-12-12",8.5597,8.5783,8.53,8.5411,709000.0],["2003-12-15",8.5225,8.5225,8.3364,8.3364,1287000.0],["2003-12-16",8.3178,8.3178,8.1131,8.169,885600.0],["2003-12-17",8.1504,8.1504,7.9643,7.9829,1150800.0],["2003-12-18",7.9829,8.0201,7.9829,8.0201,2425200.0],["2003-12-19",8.0201,8.1131,8.0201,8.1131,1421800.0],["2003-12-22",8.0573,8.1131,8.0573,8.0573,5200.0],["2003-12-23",8.0759,8.1317,8.0759,8.1131,133800.0],["2003-12-24",8.1131,8.1317,8.1131,8.1317,20200.0],["2003-12-26",8.1317,8.1317,8.1317,8.1317,1000.0],["2003-12-29",8.1131,8.1131,8.1131,8.1131,1200.0],["2003-12-30",8.1317,8.1504,8.1317,8.1504,31600.0],["2003-12-31",8.1504,8.1876,8.1504,8.1504,14200.0],["2004-01-02",8.1876,8.355,8.169,8.355,557600.0],["2004-01-05",8.355,8.3736,8.2992,8.3364,136000.0],["2004-01-06",8.3364,8.3736,8.3327,8.355,160600.0],["2004-01-07",8.3364,8.3364,8.1876,8.2806,283400.0],["2004-01-08",8.3178,8.3178,8.262,8.2843,385200.0],["2004-01-09",8.2992,8.2992,7.8712,7.8712,3456200.0],["2004-01-12",7.9084,7.9084,7.8898,7.8898,17800.0],["2004-01-13",7.9084,7.9457,7.8005,7.8154,1069600.0],["2004-01-14",7.834,7.8526,7.8154,7.8154,208600.0],["2004-01-15",7.8154,7.8154,7.7224,7.7596,54200.0],["2004-01-16",7.7224,7.7782,7.7224,7.741,493800.0],["2004-01-20",7.8154,7.834,7.8042,7.8154,856600.0],["2004-01-21",7.834,7.8712,7.8154,7.8154,969600.0],["2004-01-22",7.8526,8.0387,7.8526,8.0015,863600.0],["2004-01-23",8.0015,8.0015,7.8526,7.8898,748400.0],["2004-01-26",7.8898,7.8898,7.7596,7.7596,291600.0],["2004-01-27",7.7596,7.7596,7.7038,7.7149,994600.0],["2004-01-28",7.7224,7.7224,7.6107,7.6293,100000.0],["2004-01-29",7.6293,7.6293,7.3502,7.4432,1169000.0],["2004-01-30",7.4432,7.5363,7.4432,7.4432,341200.0],["2004-02-02",7.4432,7.5735,7.4432,7.4991,80800.0],["2004-02-03",7.4432,7.5586,7.4432,7.5549,1379200.0],["2004-02-04",7.5363,7.5549,7.5363,7.5363,575200.0],["2004-02-05",7.5437,7.5437,7.4507,7.4619,649000.0],["2004-02-06",7.4991,7.4991,7.4432,7.4619,486600.0],["2004-02-09",7.4618,7.4618,7.4432,7.4432,607400.0],["2004-02-10",7.4432,7.4805,7.4432,7.4544,544600.0],["2004-02-11",7.473,7.473,7.4432,7.4432,1015600.0],["2004-02-12",7.4507,7.4618,7.4432,7.4432,188600.0],["2004-02-13",7.4507,7.4581,7.4432,7.4581,927400.0],["2004-02-17",7.4544,7.4581,7.3688,7.3688,276200.0],["2004-02-18",7.3502,7.3874,7.2572,7.2609,442800.0],["2004-02-19",7.2683,7.2758,7.2572,7.272,680800.0],["2004-02-20",7.2758,7.2832,7.2572,7.272,210200.0],["2004-02-23",7.2572,7.2646,7.0711,7.1641,94800.0],["2004-02-24",7.1455,7.2944,6.7361,6.8627,2856800.0],["2004-02-25",6.885,7.1641,6.8478,7.1455,2178200.0],["2004-02-26",7.1455,7.2013,7.1083,7.1269,1029200.0],["2004-02-27",7.1083,7.1827,7.1083,7.1827,1516600.0],["2004-03-01",7.1455,7.5177,7.1455,7.4432,1330400.0],["2004-03-02",7.4432,7.4619,7.3502,7.406,303800.0],["2004-03-03",7.406,7.4395,7.3688,7.4321,465600.0],["2004-03-04",7.4246,7.4246,7.0153,7.3688,385200.0],["2004-03-05",7.3688,7.406,7.3502,7.3874,160800.0],["2004-03-08",7.406,7.406,7.0971,7.2572,99000.0],["2004-03-09",7.2944,7.3502,7.2572,7.2572,94800.0],["2004-03-10",7.3316,7.3316,7.2199,7.2199,129800.0],["2004-03-11",7.313,7.4805,7.313,7.3502,2046200.0],["2004-03-12",7.406,7.4432,7.3502,7.4246,764400.0],["2004-03-15",7.4358,7.4358,7.3502,7.3874,35800.0],["2004-03-16",7.406,7.4246,7.3688,7.406,1954800.0],["2004-03-17",7.4246,7.6479,7.4246,7.6293,1440400.0],["2004-03-18",7.6107,7.6851,7.5921,7.6665,821600.0],["2004-03-19",7.6851,7.7038,7.6665,7.6851,66600.0],["2004-03-22",7.6851,7.741,7.6851,7.7224,825400.0],["2004-03-23",7.7224,7.8526,7.7224,7.8042,3840000.0],["2004-03-24",7.8042,7.9271,7.7782,7.9271,1556200.0],["2004-03-25",8.1876,8.2434,7.8154,7.9308,1995400.0],["2004-03-26",7.9531,7.9792,7.9271,7.9345,902800.0],["2004-03-29",7.9457,8.262,7.9457,8.1317,1548800.0],["2004-03-30",8.1504,8.1876,8.0648,8.1838,492800.0],["2004-03-31",8.1317,8.262,8.1131,8.262,1969800.0],["2004-04-01",8.2806,8.3178,8.2434,8.2769,852600.0],["2004-04-02",8.3215,8.3736,8.3178,8.3736,1118400.0],["2004-04-05",8.396,8.4332,8.2992,8.4332,847600.0],["2004-04-06",8.4332,8.4853,8.396,8.4332,683600.0],["2004-04-07",8.4332,8.4332,8.3178,8.3364,629200.0],["2004-04-08",8.3736,8.3736,8.2434,8.2583,387400.0],["2004-04-12",8.2843,8.3067,8.1801,8.2397,500000.0],["2004-04-13",8.1987,8.262,8.1317,8.1838,921800.0],["2004-04-14",8.1876,8.1876,8.0015,8.0759,331000.0],["2004-04-15",8.0759,8.0759,7.8154,7.9047,383000.0],["2004-04-16",7.9419,7.9643,7.9084,7.9457,406400.0],["2004-04-19",7.9457,8.0387,7.9457,8.0052,225400.0],["2004-04-20",8.0201,8.0201,7.8228,7.9084,146200.0],["2004-04-21",7.9084,7.9084,7.7298,7.7559,521000.0],["2004-04-22",7.7559,7.7782,7.7,7.7782,553600.0],["2004-04-23",7.7968,7.8526,7.7931,7.8154,816200.0],["2004-04-26",7.8154,7.8898,7.8117,7.8898,468000.0],["2004-04-27",7.9084,7.9084,7.8787,7.901,412800.0],["2004-04-28",7.901,8.169,7.8898,8.0945,809600.0],["2004-04-29",8.0387,8.0759,8.0015,8.0759,187000.0],["2004-04-30",8.0536,8.128,8.0387,8.0759,177600.0],["2004-05-03",8.0759,8.0759,7.6665,7.8526,1691000.0],["2004-05-04",7.8526,7.8526,7.5288,7.5363,891400.0],["2004-05-05",7.5549,7.5549,7.406,7.4395,697200.0],["2004-05-06",7.4544,7.4544,7.3316,7.3688,112000.0],["2004-05-07",7.3353,7.4284,7.2572,7.3279,937200.0],["2004-05-10",7.2758,7.313,7.1343,7.3018,549600.0],["2004-05-11",7.3018,7.7186,7.3018,7.6665,1532800.0],["2004-05-12",7.7038,7.7038,7.4656,7.6256,132200.0],["2004-05-13",7.6293,7.6293,7.3949,7.4395,198400.0],["2004-05-14",7.5177,7.8898,7.4991,7.7968,794200.0],["2004-05-17",7.8712,7.8712,7.5363,7.5661,133400.0],["2004-05-18",7.5661,7.7224,7.5661,7.6293,210600.0],["2004-05-19",7.6293,7.7075,7.6293,7.6665,131000.0],["2004-05-20",7.6665,7.6963,7.6107,7.6144,157600.0],["2004-05-21",7.5958,7.6293,7.5363,7.5996,137800.0],["2004-05-24",7.5996,7.7038,7.5512,7.7038,174600.0],["2004-05-25",7.7038,7.8898,7.6665,7.7224,331200.0],["2004-05-26",7.741,7.8712,7.741,7.8526,429600.0],["2004-05-27",7.8898,7.9047,7.8601,7.8936,396400.0],["2004-05-28",7.9457,7.9457,7.8117,7.8675,638600.0],["2004-06-01",7.8824,7.9159,7.767,7.834,657000.0],["2004-06-02",7.8712,7.9643,7.8712,7.9643,787600.0],["2004-06-03",7.9643,7.9643,7.8563,7.9271,652200.0],["2004-06-04",8.0015,8.0499,7.9643,8.0387,550000.0],["2004-06-07",8.0759,8.1392,8.0499,8.0945,452600.0],["2004-06-08",8.1317,8.1838,8.102,8.1838,200800.0],["2004-06-09",8.1876,8.6528,8.1876,8.6528,2725800.0],["2004-06-10",8.6528,8.7421,8.4667,8.5821,2685000.0],["2004-06-14",8.6267,8.7421,8.6156,8.6342,895200.0],["2004-06-15",8.6639,8.6639,8.5969,8.6007,1659800.0],["2004-06-16",8.6342,8.6342,8.5411,8.5597,1015600.0],["2004-06-17",8.5783,8.6081,8.556,8.5597,616200.0],["2004-06-18",8.5597,8.5783,8.5523,8.556,1063400.0],["2004-06-21",8.6379,8.7086,8.5411,8.5597,623000.0],["2004-06-22",8.5969,8.5969,8.463,8.4667,536200.0],["2004-06-23",8.4481,8.5039,8.355,8.3811,814200.0],["2004-06-24",8.4481,8.649,8.4109,8.5969,769000.0],["2004-06-25",8.6528,8.8947,8.5597,8.8947,4594000.0],["2004-06-28",8.8575,8.9319,8.7681,8.9244,1200000.0],["2004-06-29",8.9244,9.0063,8.9133,8.9319,1418800.0],["2004-06-30",9.0249,9.2296,9.0026,9.2296,1951400.0],["2004-07-01",9.2147,9.278,8.9691,9.118,782600.0],["2004-07-02",9.1143,9.2296,9.0621,9.1961,316000.0],["2004-07-06",9.2073,9.5274,9.1924,9.4752,2400200.0],["2004-07-07",9.4864,9.6985,9.4678,9.6762,2822600.0],["2004-07-08",9.6762,9.7693,9.6055,9.6762,1463800.0],["2004-07-09",9.7134,9.8437,9.6241,9.6762,457200.0],["2004-07-12",9.639,9.9367,9.639,9.8846,1455400.0],["2004-07-13",9.9367,10.0856,9.8809,10.0819,1437800.0],["2004-07-14",10.0484,10.067,9.9181,10.0298,1346200.0],["2004-07-15",10.0298,10.0744,9.9516,9.9553,813600.0],["2004-07-16",9.9218,9.9739,9.8995,9.9107,1167200.0],["2004-07-19",9.8251,9.8623,9.639,9.6762,538400.0],["2004-07-20",9.6762,9.6762,9.5795,9.6427,655600.0],["2004-07-21",9.6725,9.7767,9.639,9.665,1018800.0],["2004-07-22",9.6464,9.6762,9.4753,9.6018,656600.0],["2004-07-23",9.6167,9.6688,9.5608,9.6688,513000.0],["2004-07-26",9.6688,9.6688,9.4566,9.546,1213600.0],["2004-07-27",9.5274,9.7134,9.5274,9.6278,517000.0],["2004-07-28",9.6651,9.8214,9.6204,9.7693,900200.0],["2004-07-29",9.7693,9.8772,9.7693,9.8214,931600.0],["2004-07-30",9.8028,9.8995,9.7693,9.8958,523400.0],["2004-08-02",9.8958,10.0595,9.8958,10.0372,1218200.0],["2004-08-03",10.0298,10.0298,9.9553,9.9553,193000.0],["2004-08-04",9.9553,10.1005,9.9516,10.067,2228400.0],["2004-08-05",10.4205,10.5806,10.2828,10.3089,5007200.0],["2004-08-06",10.3089,10.3387,10.2717,10.2866,1383600.0],["2004-08-09",10.2866,10.3201,10.201,10.3163,453200.0],["2004-08-10",10.3275,10.3684,10.2866,10.3089,351200.0],["2004-08-11",10.3089,10.3238,10.2717,10.3089,528400.0],["2004-08-12",10.3089,10.3275,10.2493,10.2977,983400.0],["2004-08-13",10.2791,10.2977,10.1563,10.2159,1408000.0],["2004-08-16",10.2345,10.2345,10.2084,10.2084,390000.0],["2004-08-17",10.1786,10.2605,10.1749,10.227,408000.0],["2004-08-18",10.2233,10.2233,10.1228,10.1712,1308000.0],["2004-08-19",10.1786,10.2345,10.1265,10.16,915200.0],["2004-08-20",10.1972,10.2493,10.1414,10.2345,797600.0],["2004-08-23",10.2345,10.2717,10.1786,10.2345,818400.0],["2004-08-24",10.2159,10.227,10.1526,10.16,247000.0],["2004-08-25",10.1637,10.2345,10.16,10.1972,1138800.0],["2004-08-26",10.2159,10.2345,10.1786,10.2345,499200.0],["2004-08-27",10.2345,10.268,10.1638,10.1675,260600.0],["2004-08-30",10.2159,10.2345,10.1414,10.1786,525800.0],["2004-08-31",10.1972,10.2196,10.1377,10.1786,510000.0],["2004-09-01",10.1898,10.1898,10.1303,10.1786,329600.0],["2004-09-02",10.1898,10.1935,10.1228,10.16,259000.0],["2004-09-03",10.1303,10.16,10.1042,10.1228,124000.0],["2004-09-07",10.1414,10.1489,10.1154,10.1489,713400.0],["2004-09-08",10.1786,10.1898,9.9963,10.0447,394000.0],["2004-09-09",10.0447,10.1228,10.0149,10.0595,958200.0],["2004-09-10",10.0409,10.0856,10.0186,10.0372,451600.0],["2004-09-13",10.0112,10.0149,9.866,9.8883,363800.0],["2004-09-14",9.8437,9.9032,9.7469,9.7953,903000.0],["2004-09-15",9.8176,9.8325,9.732,9.7469,311200.0],["2004-09-16",9.773,9.7841,9.7358,9.7469,428800.0],["2004-09-17",9.7507,9.7507,9.6762,9.6948,972200.0],["2004-09-20",9.7134,9.7134,9.6278,9.639,561600.0],["2004-09-21",9.639,9.8586,9.6092,9.7804,3546800.0],["2004-09-22",9.7395,9.7395,9.6055,9.6874,768200.0],["2004-09-23",9.6576,9.732,9.6576,9.6948,430200.0],["2004-09-24",9.6576,9.6576,9.546,9.5608,300400.0],["2004-09-27",9.5608,9.6539,9.5236,9.6018,4346800.0],["2004-09-28",9.639,9.7655,9.639,9.7469,844400.0],["2004-09-29",9.7618,9.7618,9.6018,9.6799,344600.0],["2004-09-30",9.6576,10.0261,9.6576,10.0261,1140600.0],["2004-10-01",10.0558,10.2382,9.9926,10.1824,1098400.0],["2004-10-04",10.2493,10.2791,10.1638,10.2531,1424000.0],["2004-10-05",10.2828,10.3647,10.2307,10.2345,1317000.0],["2004-10-06",10.2605,10.3647,10.1972,10.2121,953600.0],["2004-10-07",10.2159,10.2754,10.1786,10.1786,1179200.0],["2004-10-08",10.1972,10.3424,10.1972,10.3312,1007200.0],["2004-10-11",10.3647,10.4205,10.1712,10.2903,424200.0],["2004-10-12",10.2903,10.3349,10.2345,10.2903,749800.0],["2004-10-13",10.2717,10.294,10.16,10.2642,713000.0],["2004-10-14",10.2159,10.227,10.0521,10.1377,260000.0],["2004-10-15",10.1377,10.3014,10.1079,10.2159,617200.0],["2004-10-18",10.3089,10.3089,10.0335,10.0595,317800.0],["2004-10-19",10.0595,10.0633,9.8028,9.8883,899400.0],["2004-10-20",9.933,9.933,9.6762,9.84,1638800.0],["2004-10-21",9.8065,10.0037,9.8065,10.0037,259600.0],["2004-10-22",9.9702,10.067,9.8549,10.0595,363400.0],["2004-10-25",10.0856,10.2307,10.0707,10.2307,527600.0],["2004-10-26",10.1972,10.3833,10.1935,10.3275,491400.0],["2004-10-27",10.3461,10.3461,10.2047,10.2642,436200.0],["2004-10-28",10.16,10.3238,10.16,10.3163,1143200.0],["2004-10-29",10.3387,10.3387,10.1972,10.3238,610800.0],["2004-11-01",10.3349,10.4578,10.3089,10.4019,1448200.0],["2004-11-02",10.4205,10.588,10.4019,10.5731,1854000.0],["2004-11-03",10.6848,10.7815,10.5917,10.6997,1078800.0],["2004-11-04",10.6066,10.8932,10.5322,10.8895,714200.0],["2004-11-05",10.8746,10.8969,10.722,10.8857,475400.0],["2004-11-08",10.8857,11.1351,10.7369,10.9043,1085800.0],["2004-11-09",10.9044,11.6301,10.9044,11.5742,3572800.0],["2004-11-10",11.5407,11.6189,11.444,11.4626,2159800.0],["2004-11-11",11.4812,11.537,11.444,11.5184,258800.0],["2004-11-12",11.4998,11.6747,11.4998,11.6263,782600.0],["2004-11-15",11.6487,11.7603,11.5407,11.6859,853200.0],["2004-11-16",11.7789,11.9538,11.7529,11.9092,1789400.0],["2004-11-17",11.9464,12.0469,11.8348,11.872,637000.0],["2004-11-18",11.8348,12.0171,11.8348,11.9278,1279400.0],["2004-11-19",11.965,11.965,11.6673,11.7157,808200.0],["2004-11-22",11.7045,11.872,11.7045,11.8348,659000.0],["2004-11-23",11.8534,11.9278,11.8385,11.9017,1215200.0],["2004-11-24",11.8348,11.9017,11.8124,11.8162,524600.0],["2004-11-26",11.7938,11.9092,11.7938,11.9092,137000.0],["2004-11-29",11.9092,11.9092,11.8161,11.8236,560200.0],["2004-11-30",11.8161,11.9092,11.8013,11.9092,730200.0],["2004-12-01",11.9092,12.1325,11.8534,11.9985,895000.0],["2004-12-02",11.7268,12.1288,11.645,11.7231,1409800.0],["2004-12-03",11.7268,11.8087,11.5817,11.7603,1104000.0],["2004-12-06",11.7417,12.0022,11.7417,11.9538,368200.0],["2004-12-07",11.9538,11.9538,11.7975,11.7975,911800.0],["2004-12-08",11.7417,11.7975,11.6115,11.6896,688600.0],["2004-12-09",11.7231,11.898,11.7231,11.898,209400.0],["2004-12-10",11.9017,11.9092,11.8496,11.9092,303200.0],["2004-12-13",11.9092,11.965,11.872,11.9092,828200.0],["2004-12-14",11.7231,11.9948,11.6636,11.9538,11119200.0],["2004-12-15",11.965,12.8768,11.9613,12.7689,21845600.0],["2004-12-16",12.7689,12.8768,12.6089,12.7503,2102600.0],["2004-12-17",12.754,12.7652,12.4637,12.6126,1474200.0],["2004-12-20",12.6461,12.8396,12.5977,12.6126,1384400.0],["2004-12-21",12.8396,13.0257,12.7019,12.8991,3590400.0],["2004-12-22",12.9885,13.208,12.914,13.1336,3147200.0],["2004-12-23",13.1448,13.249,13.0703,13.2118,1350600.0],["2004-12-27",13.2155,13.342,13.1783,13.2043,904200.0],["2004-12-28",13.208,13.3978,13.2043,13.3197,2360200.0],["2004-12-29",13.2862,13.3792,13.182,13.3271,746400.0],["2004-12-30",13.3308,13.3606,13.2676,13.3606,325200.0],["2004-12-31",13.3606,13.4648,13.342,13.4164,585200.0],["2005-01-03",13.4165,13.4611,13.1187,13.1783,1489000.0],["2005-01-04",13.1597,13.249,12.8024,12.9178,2065600.0],["2005-01-05",12.955,12.9959,12.7391,12.7577,1796000.0],["2005-01-06",12.821,12.9066,12.7354,12.8843,1399800.0],["2005-01-07",12.9177,13.0666,12.8024,12.8582,845600.0],["2005-01-10",12.8768,12.955,12.8433,12.9103,639000.0],["2005-01-11",12.9103,12.9103,12.6237,12.6982,1458200.0],["2005-01-12",12.728,12.728,12.6014,12.6758,1669800.0],["2005-01-13",12.7056,12.9885,12.6907,12.7614,1315200.0],["2005-01-14",12.7987,12.9401,12.6721,12.7391,1141600.0],["2005-01-18",12.7652,12.888,12.5605,12.6535,929600.0],["2005-01-19",12.6721,12.7466,12.4935,12.5568,884400.0],["2005-01-20",12.5381,12.5381,12.3186,12.4674,867600.0],["2005-01-21",12.46,12.62,12.3558,12.3558,615800.0],["2005-01-24",12.4488,12.5605,12.4042,12.4414,970800.0],["2005-01-25",12.4377,12.7279,12.4116,12.4414,660400.0],["2005-01-26",12.4488,12.6051,12.4004,12.5381,1033800.0],["2005-01-27",12.5381,12.7279,12.5046,12.6461,448400.0],["2005-01-28",12.821,12.914,12.6498,12.8322,712200.0],["2005-01-31",12.9698,13.1001,12.9401,13.0257,1006200.0],["2005-02-01",13.0257,13.1708,12.9885,13.1485,1604800.0],["2005-02-02",13.1448,13.316,13.0629,13.2118,2563600.0],["2005-02-03",13.3978,13.3978,13.1931,13.2452,1352200.0],["2005-02-04",13.249,13.2825,12.9959,13.115,905200.0],["2005-02-07",13.0294,13.3569,13.0182,13.2862,1327200.0],["2005-02-08",13.2936,13.4648,13.2229,13.3978,2152200.0],["2005-02-09",13.409,13.4872,13.3792,13.3978,1135400.0],["2005-02-10",13.4537,13.4797,13.3792,13.4164,2756400.0],["2005-02-11",13.4351,13.7886,13.3606,13.677,2689000.0],["2005-02-14",13.6323,14.0528,13.61,13.9933,4220600.0],["2005-02-15",14.0417,14.2054,14.0045,14.0268,2865600.0],["2005-02-16",13.9375,14.2389,13.7961,14.2389,2145200.0],["2005-02-17",14.198,14.4436,14.1012,14.3245,1947600.0],["2005-02-18",14.3245,14.3357,14.1422,14.2687,1120600.0],["2005-02-22",14.2426,14.2464,13.7328,13.77,1992800.0],["2005-02-23",13.7774,13.9114,13.703,13.7291,1033800.0],["2005-02-24",13.7291,14.1719,13.6546,14.1645,2826200.0],["2005-02-25",14.2203,14.4362,14.198,14.3915,1062400.0],["2005-02-28",14.4473,14.5515,14.265,14.332,2839200.0],["2005-03-01",14.3878,14.5032,14.2724,14.399,1286000.0],["2005-03-02",14.3766,14.4176,14.2575,14.3171,739200.0],["2005-03-03",14.2166,14.3059,14.1124,14.198,842200.0],["2005-03-04",14.2166,14.4957,14.2166,14.3655,741800.0],["2005-03-07",14.3469,14.4585,14.2948,14.3469,1401600.0],["2005-03-08",14.3543,14.3543,14.2166,14.2724,483200.0],["2005-03-09",14.2352,14.4138,14.1049,14.2129,776600.0],["2005-03-10",14.198,14.198,13.5207,13.9412,2095200.0],["2005-03-11",13.9077,13.9412,13.8072,13.9003,819400.0],["2005-03-14",13.9375,14.2538,13.9375,14.0863,883000.0],["2005-03-15",14.0863,14.105,13.8258,14.0231,812000.0],["2005-03-16",14.0007,14.0007,13.6546,13.7142,901400.0],["2005-03-17",13.77,14.1273,13.77,13.9933,1082400.0],["2005-03-18",14.0491,14.1049,13.9263,13.9561,1055600.0],["2005-03-21",13.9896,13.9896,13.8556,13.9189,632600.0],["2005-03-22",13.6286,13.7402,13.2452,13.4053,6764400.0],["2005-03-23",13.4053,13.4053,12.7279,12.9959,4537200.0],["2005-03-24",13.0443,13.2118,12.8731,13.0071,1772000.0],["2005-03-28",13.0592,13.0815,12.7689,12.8582,1304800.0],["2005-03-29",12.8917,12.9215,12.5084,12.7093,3617200.0],["2005-03-30",12.2814,12.7093,12.2032,12.3186,7605000.0],["2005-03-31",12.3483,12.8359,12.3483,12.7093,4195600.0],["2005-04-01",12.7763,12.9922,12.6907,12.9215,3059400.0],["2005-04-04",12.9326,13.0815,12.7652,13.0554,2078800.0],["2005-04-05",13.0257,13.1634,13.0108,13.0294,1089000.0],["2005-04-06",13.0443,13.0778,12.914,12.9401,1006000.0],["2005-04-07",12.9698,13.0629,12.9326,13.0443,1028000.0],["2005-04-08",13.0517,13.0927,12.914,12.9178,554600.0],["2005-04-11",12.8843,13.0889,12.8843,13.022,1017200.0],["2005-04-12",12.9885,13.0852,12.7652,12.8768,1271200.0],["2005-04-13",12.8843,12.914,12.5791,12.6535,667000.0],["2005-04-14",12.6535,12.6907,12.4451,12.4674,846400.0],["2005-04-15",12.4712,12.527,11.9836,12.0171,2819200.0],["2005-04-18",12.0208,12.0543,11.6524,11.9278,3568800.0],["2005-04-19",12.1883,12.5493,12.1883,12.3037,2970000.0],["2005-04-20",12.3335,12.4674,12.0022,12.0804,1766600.0],["2005-04-21",12.1399,12.2851,12.0581,12.2851,1286000.0],["2005-04-22",12.3148,12.553,12.3148,12.5046,2006000.0],["2005-04-25",12.486,12.7466,12.4674,12.5605,1499000.0],["2005-04-26",12.5605,12.6089,12.3856,12.4302,640200.0],["2005-04-27",12.3744,12.4488,12.1362,12.2665,2058800.0],["2005-04-28",12.2441,12.2479,11.8422,11.8534,1528600.0],["2005-04-29",11.9129,12.1027,11.2765,11.5742,3756200.0],["2005-05-02",11.604,11.6747,11.4812,11.4849,2108800.0],["2005-05-03",11.4849,11.5147,11.3956,11.4254,2641800.0],["2005-05-04",11.4514,11.537,11.3361,11.4998,2734000.0],["2005-05-05",11.5556,11.7715,11.5333,11.5929,2656400.0],["2005-05-06",11.6673,11.8348,11.6226,11.7641,1862200.0],["2005-05-09",11.764,12.1288,11.6784,12.1288,5467800.0],["2005-05-10",12.5046,12.6051,12.4302,12.5046,5225200.0],["2005-05-11",12.553,12.6163,12.2888,12.6163,2296600.0],["2005-05-12",12.6349,12.6349,12.1213,12.2181,1392200.0],["2005-05-13",12.3111,12.3223,11.4328,11.8348,3319200.0],["2005-05-16",11.8199,11.9464,11.7454,11.8534,2768600.0],["2005-05-17",11.8087,12.0767,11.7603,11.939,1993200.0],["2005-05-18",12.0953,12.3148,12.0618,12.2404,2518800.0],["2005-05-19",12.2702,12.3223,12.1623,12.3223,1005600.0],["2005-05-20",12.3223,12.3595,12.1697,12.3186,1005800.0],["2005-05-23",12.3186,12.5456,12.2255,12.5307,1665600.0],["2005-05-24",12.5791,12.7279,12.5158,12.687,3035200.0],["2005-05-25",12.6907,12.9587,12.6721,12.9326,3790400.0],["2005-05-26",12.9922,13.1634,12.981,13.1001,3533800.0],["2005-05-27",13.0852,13.1559,13.0257,13.1076,919800.0],["2005-05-31",13.1113,13.342,13.1113,13.3048,2517200.0],["2005-06-01",13.3234,13.6583,13.2304,13.3569,1116800.0],["2005-06-02",13.3792,13.5876,13.2862,13.4983,2048600.0],["2005-06-03",13.5058,13.5951,13.3718,13.3792,2627800.0],["2005-06-06",13.383,13.3978,13.1001,13.115,2620200.0],["2005-06-07",13.0964,13.1373,12.888,12.955,4148800.0],["2005-06-08",12.9512,13.2118,12.9512,12.9661,1352600.0],["2005-06-09",12.9364,13.182,12.8247,13.182,1230200.0],["2005-06-10",13.2601,13.3978,13.249,13.3718,2108800.0],["2005-06-13",13.3978,13.5281,13.3271,13.5095,1380000.0],["2005-06-14",13.5541,13.6584,13.5095,13.6062,1126000.0],["2005-06-15",13.6137,13.6435,13.4351,13.4872,1126200.0],["2005-06-16",13.5095,13.6211,13.4351,13.6211,1100800.0],["2005-06-17",13.5839,13.7328,13.5839,13.6993,1194200.0],["2005-06-20",13.6956,13.8556,13.6323,13.7551,2308000.0],["2005-06-21",13.7551,13.8854,13.7477,13.7663,1026800.0],["2005-06-22",13.796,13.8258,13.7142,13.7588,1293200.0],["2005-06-23",13.7588,13.8482,13.7142,13.7179,1791600.0],["2005-06-24",13.6956,13.8072,13.6621,13.77,1031000.0],["2005-06-27",13.7514,13.8965,13.6211,13.8556,701400.0],["2005-06-28",13.8556,13.9375,13.7998,13.9114,820400.0],["2005-06-29",13.9524,13.971,13.6695,13.8519,900000.0],["2005-06-30",13.8184,13.997,13.8072,13.9933,787400.0],["2005-07-01",13.9933,14.1459,13.9896,14.1422,1550000.0],["2005-07-05",14.1273,14.1943,14.0194,14.1831,1255400.0],["2005-07-06",14.1496,14.1905,13.904,13.9412,905400.0],["2005-07-07",13.9003,14.0268,13.7626,14.0045,811600.0],["2005-07-08",14.0045,14.1273,13.9338,14.0156,1140600.0],["2005-07-11",13.9933,14.1794,13.9338,14.1608,1081800.0],["2005-07-12",14.1533,14.1533,13.9486,14.1422,1076000.0],["2005-07-13",14.0901,14.2985,14.0863,14.0975,984400.0],["2005-07-14",14.0417,14.1049,13.8407,13.8668,1389400.0],["2005-07-15",13.8556,13.8668,13.6137,13.7253,1620800.0],["2005-07-18",13.6844,13.8965,13.6732,13.7477,943000.0],["2005-07-19",13.7477,13.8109,13.7216,13.7514,513200.0],["2005-07-20",13.7142,13.9449,13.6137,13.8854,840000.0],["2005-07-21",13.8891,13.8891,13.5467,13.6062,827600.0],["2005-07-22",13.6807,14.265,13.6807,14.198,1304000.0],["2005-07-25",14.2538,14.2724,14.0342,14.0566,694000.0],["2005-07-26",14.0677,14.0677,13.8705,13.9114,1143800.0],["2005-07-27",13.9561,14.1273,13.7588,14.0863,2679200.0],["2005-07-28",14.0752,14.1087,13.9375,14.0715,1386200.0],["2005-07-29",14.0715,14.2761,14.0715,14.2724,1422600.0],["2005-08-01",14.265,14.4399,14.2278,14.4399,1629200.0],["2005-08-02",14.4957,14.9051,14.4771,14.8865,2985000.0],["2005-08-03",14.8604,14.92,14.7227,14.8567,1133000.0],["2005-08-04",14.879,15.5936,14.879,15.4522,2493400.0],["2005-08-05",15.4745,15.4931,14.6669,14.8902,1979600.0],["2005-08-08",15.0167,15.0167,14.3282,14.5329,3147400.0],["2005-08-09",14.3878,14.626,14.2761,14.4027,2300200.0],["2005-08-10",14.6557,14.9981,14.5515,14.6595,2324800.0],["2005-08-11",14.626,14.626,14.0975,14.2761,2852200.0],["2005-08-12",14.3282,14.5143,14.2538,14.4883,2586200.0],["2005-08-15",14.5329,14.626,14.2761,14.3096,1074200.0],["2005-08-16",14.3469,14.5218,14.0231,14.1198,1904600.0],["2005-08-17",14.1719,14.1719,13.8854,13.9747,1094200.0],["2005-08-18",13.9859,14.0454,13.8816,13.9375,1338400.0],["2005-08-19",13.971,14.3878,13.9226,14.3506,768800.0],["2005-08-22",14.3506,14.4176,14.2947,14.3655,1230000.0],["2005-08-23",14.4213,14.5069,14.3171,14.3803,880200.0],["2005-08-24",14.358,14.5664,14.332,14.5106,1354000.0],["2005-08-25",14.5515,14.5776,14.4027,14.5627,1379000.0],["2005-08-26",14.5329,14.5664,14.4027,14.4771,738800.0],["2005-08-29",14.4399,14.5999,14.2724,14.5515,764000.0],["2005-08-30",14.5627,14.8902,14.4808,14.8865,1239600.0],["2005-08-31",14.8679,15.0391,14.719,14.8939,2004400.0],["2005-09-01",14.8902,15.3294,14.8902,15.2773,1636200.0],["2005-09-02",15.2773,15.3294,15.1061,15.2103,857200.0],["2005-09-06",15.2065,15.2773,15.0614,15.1582,826600.0],["2005-09-07",15.08,15.2065,14.8865,15.1656,3458200.0],["2005-09-08",15.1731,15.4112,15.1731,15.4075,1550600.0],["2005-09-09",15.4447,15.5787,15.1061,15.1619,1971600.0],["2005-09-12",15.1991,15.3926,15.0837,15.2587,1408000.0],["2005-09-13",15.24,15.2549,15.0502,15.1991,1157600.0],["2005-09-14",15.1582,15.3852,15.1172,15.2587,2283200.0],["2005-09-15",15.24,15.3926,15.24,15.3926,1305400.0],["2005-09-16",15.4261,15.4522,15.147,15.2177,817800.0],["2005-09-19",15.1619,15.2773,15.1433,15.1768,819600.0],["2005-09-20",15.214,15.2698,15.013,15.0912,472200.0],["2005-09-21",15.121,15.3331,14.7897,14.7934,1295800.0],["2005-09-22",14.8046,14.9088,14.5255,14.9051,1282600.0],["2005-09-23",14.8493,15.1619,14.7748,15.0688,1501800.0],["2005-09-26",15.1358,15.2586,15.0353,15.147,1077400.0],["2005-09-27",15.1842,15.6085,15.1842,15.4559,1879000.0],["2005-09-28",15.9099,16.5426,15.7239,16.0216,6851600.0],["2005-09-29",15.9732,15.9844,15.5154,15.7239,3257600.0],["2005-09-30",15.7611,15.8876,15.6531,15.8541,1414200.0],["2005-10-03",16.1146,18.1615,16.1146,18.0685,24186600.0],["2005-10-04",18.0201,18.3997,17.7335,17.8898,5229800.0],["2005-10-05",17.6814,17.8898,16.9073,17.1567,3223800.0],["2005-10-06",17.1492,17.153,16.3454,16.725,5917000.0],["2005-10-07",16.9334,17.0488,16.5724,16.7882,2808800.0],["2005-10-10",16.859,16.9222,16.6357,16.7696,1286600.0],["2005-10-11",16.8068,17.2311,16.792,16.9966,1341600.0],["2005-10-12",17.0264,17.3241,16.3342,16.7138,4122200.0],["2005-10-13",16.7473,16.9297,16.0625,16.4496,3711800.0],["2005-10-14",16.4496,16.7212,16.3714,16.6431,2618000.0],["2005-10-17",16.7026,16.9297,16.5984,16.6915,2292000.0],["2005-10-18",16.6915,16.7138,16.1667,16.364,1810000.0],["2005-10-19",16.3789,16.6096,15.8802,16.5984,2201400.0],["2005-10-20",16.7436,16.8217,15.6122,15.6308,5127400.0],["2005-10-21",15.7127,16.0886,15.4857,15.5452,2411200.0],["2005-10-24",15.5676,15.9211,15.4187,15.7834,2303400.0],["2005-10-25",15.8653,15.8913,15.4857,15.7425,3040400.0],["2005-10-26",15.7425,15.8727,15.6159,15.7536,2007800.0],["2005-10-27",15.8169,15.8541,15.4559,15.4968,2643200.0],["2005-10-28",15.5005,16.0551,15.4671,15.9099,1604800.0],["2005-10-31",15.9658,16.1667,15.9397,16.0067,1550200.0],["2005-11-01",16.003,16.0067,15.2363,15.2475,3152000.0],["2005-11-02",15.2772,15.3256,14.6706,15.0614,4070600.0],["2005-11-03",15.1433,15.3703,15.1433,15.307,1946800.0],["2005-11-04",15.4298,15.5192,15.3591,15.3703,3190800.0],["2005-11-07",15.3889,15.7387,14.7934,15.4857,3597400.0],["2005-11-08",15.4447,15.4484,15.0688,15.1284,1407000.0],["2005-11-09",15.1284,15.2959,14.7265,15.1433,1806200.0],["2005-11-10",15.0875,15.1284,14.4659,14.6074,3387600.0],["2005-11-11",14.6036,14.7748,14.1161,14.2166,2965800.0],["2005-11-14",14.3655,14.8195,13.9933,14.7934,4942000.0],["2005-11-15",14.719,15.3219,14.6595,15.013,4009800.0],["2005-11-16",15.1061,15.2624,14.9237,15.2103,2115000.0],["2005-11-17",15.2475,15.7722,15.2475,15.5192,2549000.0],["2005-11-18",15.7052,16.1146,15.6271,16.096,3445200.0],["2005-11-21",16.096,16.6356,16.0588,16.5426,3084800.0],["2005-11-22",16.524,16.911,16.3789,16.7845,3004400.0],["2005-11-23",16.7287,17.0153,16.6654,16.8403,1501600.0],["2005-11-25",16.8143,16.9445,16.792,16.8403,224200.0],["2005-11-28",16.8143,16.818,16.1928,16.2747,2099600.0],["2005-11-29",16.2933,16.4012,16.0216,16.1593,2342800.0],["2005-11-30",16.1146,16.4645,16.0923,16.2523,2383400.0],["2005-12-01",16.3007,16.6059,16.2523,16.4124,2061400.0],["2005-12-02",16.4682,16.591,16.0514,16.2895,2070400.0],["2005-12-05",16.1891,16.5984,16.1593,16.3305,2591600.0],["2005-12-06",16.2635,16.3975,16.2486,16.3751,1716400.0],["2005-12-07",16.1518,16.5426,16.1518,16.3751,1342800.0],["2005-12-08",16.3751,16.5649,16.3751,16.5501,1656400.0],["2005-12-09",16.4868,16.6394,16.4124,16.5352,682200.0],["2005-12-12",16.7064,16.8589,16.5612,16.6766,2029000.0],["2005-12-13",16.7473,16.8255,16.5426,16.7845,2048400.0],["2005-12-14",16.8255,17.1195,16.725,16.792,1981200.0],["2005-12-15",16.8962,17.0711,16.751,16.8924,1250800.0],["2005-12-16",16.8589,17.0078,16.8143,16.9706,1487400.0],["2005-12-19",16.8701,16.9929,16.8106,16.8776,1265600.0],["2005-12-20",16.9892,16.9892,16.6394,16.7547,794800.0],["2005-12-21",16.7547,16.8217,16.5538,16.7101,688000.0],["2005-12-22",16.9259,17.2572,16.8589,17.1195,1888600.0],["2005-12-23",17.2088,17.3614,17.1157,17.2013,1246200.0],["2005-12-27",17.2088,17.2237,17.0264,17.0339,1192600.0],["2005-12-28",17.0413,17.1716,17.0301,17.1195,875800.0],["2005-12-29",17.0822,17.3167,16.9892,17.1716,519200.0],["2005-12-30",17.1381,17.6107,17.0748,17.5363,2841200.0],["2006-01-03",17.6405,17.901,17.4097,17.8452,2363200.0],["2006-01-04",17.8266,18.0089,17.6628,17.6777,1922000.0],["2006-01-05",17.3055,17.4209,16.9334,17.2497,4340400.0],["2006-01-06",17.3428,17.6963,17.1157,17.1678,4510200.0],["2006-01-09",17.2311,17.5586,17.2311,17.4172,2585600.0],["2006-01-10",17.38,17.4172,17.2125,17.2758,1553200.0],["2006-01-11",17.2572,17.2572,17.0004,17.1009,1434600.0],["2006-01-12",17.0934,17.9196,17.0711,17.5214,5722600.0],["2006-01-13",17.5288,18.2211,17.5288,18.1392,2480000.0],["2006-01-17",18.1652,18.4071,18.1243,18.3662,2858200.0],["2006-01-18",18.3104,18.3476,18.1987,18.3141,1789600.0],["2006-01-19",18.3513,18.3736,18.0536,18.1057,1616600.0],["2006-01-20",18.1094,18.2322,17.901,17.9605,1623800.0],["2006-01-23",17.9978,18.1169,17.7931,18.0127,1902000.0],["2006-01-24",18.0499,18.3662,18.0089,18.195,2221200.0],["2006-01-25",18.2732,18.3327,17.8824,18.329,2951800.0],["2006-01-26",18.2769,18.2769,17.7968,18.1169,22211200.0],["2006-01-27",18.1169,18.2173,17.9829,18.0908,5189800.0],["2006-01-30",18.0945,18.2471,17.9457,18.2062,7866400.0],["2006-01-31",18.1987,18.2173,17.9643,17.9643,3856000.0],["2006-02-01",18.0499,18.1057,17.8601,17.8638,2239600.0],["2006-02-02",17.7707,17.8898,17.4135,17.5661,4783200.0],["2006-02-03",17.5772,17.6033,17.3651,17.6033,2667000.0],["2006-02-06",17.6889,17.9122,17.6777,17.8749,2804800.0],["2006-02-07",17.8898,17.9754,17.5809,17.5847,3233000.0],["2006-02-08",17.6591,17.7038,17.1902,17.2683,3552400.0],["2006-02-09",17.2386,17.4544,17.1567,17.2683,3566000.0],["2006-02-10",17.2907,17.4916,17.0785,17.179,3857600.0],["2006-02-13",17.1195,17.2051,16.7361,17.2013,3962600.0],["2006-02-14",17.1195,17.1195,16.4942,16.5463,5780200.0],["2006-02-15",16.4496,16.8366,16.3826,16.5314,3848200.0],["2006-02-16",16.4756,16.9445,16.4123,16.885,4243000.0],["2006-02-17",17.0078,17.1939,16.9222,17.0785,1975000.0],["2006-02-21",17.2646,17.3055,16.9371,17.0078,1824600.0],["2006-02-22",17.0413,17.1827,16.8775,17.0227,2637400.0],["2006-02-23",16.8403,16.9036,16.5575,16.5612,2577000.0],["2006-02-24",16.4347,16.7547,16.3937,16.4496,1704800.0],["2006-02-27",16.364,16.5984,16.1779,16.2188,3900600.0],["2006-02-28",16.2374,16.2933,15.6755,16.096,6462800.0],["2006-03-01",16.096,16.4682,16.0848,16.3751,2164000.0],["2006-03-02",16.4124,16.5575,16.3342,16.5314,2617600.0],["2006-03-03",16.5314,16.6133,16.2858,16.4086,2314400.0],["2006-03-06",16.3751,16.3751,15.7462,15.8281,4566400.0],["2006-03-07",16.3007,16.3937,15.8988,15.9658,7979800.0],["2006-03-08",15.9806,16.1891,15.5527,16.163,4590600.0],["2006-03-09",16.1928,16.2598,15.9806,16.1146,2217600.0],["2006-03-10",16.0402,16.1556,15.8281,16.07,1116200.0],["2006-03-13",16.524,16.6245,16.4086,16.5277,2532400.0],["2006-03-14",16.5277,16.7845,16.5277,16.7026,1898400.0],["2006-03-15",16.8217,16.9631,16.6394,16.9557,2625400.0],["2006-03-16",16.9929,17.0413,16.8776,16.9855,2363000.0],["2006-03-17",17.0971,17.2572,16.9929,17.2013,2650200.0],["2006-03-20",17.3055,17.4544,16.751,16.885,4374000.0],["2006-03-21",16.7696,16.8478,16.4756,16.617,3741800.0],["2006-03-22",16.5873,16.859,16.2821,16.792,4199400.0],["2006-03-23",16.7436,16.8403,16.5426,16.8106,1917200.0],["2006-03-24",16.7845,16.952,16.7808,16.8999,3270600.0],["2006-03-27",16.8589,16.9297,16.7696,16.8255,1083000.0],["2006-03-28",16.8552,16.9483,16.6803,16.8552,1716200.0],["2006-03-29",16.7994,16.8627,16.7212,16.7994,1543600.0],["2006-03-30",16.7845,16.8924,16.7101,16.7845,2236000.0],["2006-03-31",16.7882,16.8552,16.6096,16.8292,2393400.0],["2006-04-03",16.8776,17.272,16.7994,17.1381,3351000.0],["2006-04-04",17.0227,17.3055,16.8776,17.2237,2459600.0],["2006-04-05",17.3018,17.6777,17.2981,17.6516,3910000.0],["2006-04-06",17.8303,17.927,17.7112,17.9084,3978000.0],["2006-04-07",17.9084,17.9345,17.7782,17.7968,5547800.0],["2006-04-10",17.8452,17.9196,17.7633,17.7894,3107800.0],["2006-04-11",17.7894,17.9382,17.5177,17.6033,2412200.0],["2006-04-12",17.6182,17.7186,17.5549,17.5735,1343800.0],["2006-04-13",17.5661,17.5958,17.4023,17.5363,2062600.0],["2006-04-17",17.6405,17.7372,17.4842,17.5661,1621400.0],["2006-04-18",17.6777,17.9084,17.6107,17.8228,2453000.0],["2006-04-19",17.901,17.9568,17.7968,17.8898,1485400.0],["2006-04-20",17.9196,18.0983,17.9122,17.994,2551000.0],["2006-04-21",18.035,18.0983,17.7484,17.8415,3192600.0],["2006-04-24",17.8414,17.9196,17.7298,17.7335,1581400.0],["2006-04-25",17.7335,17.7484,17.5028,17.6628,1923400.0],["2006-04-26",17.6665,17.7521,17.6107,17.7075,1723600.0],["2006-04-27",17.7075,17.8191,17.633,17.7521,3271600.0],["2006-04-28",17.7484,17.7968,17.6665,17.7112,1739600.0],["2006-05-01",17.6777,17.7894,17.5028,17.5512,1250200.0],["2006-05-02",17.5698,17.8191,17.5139,17.8042,908800.0],["2006-05-03",17.7224,17.9196,17.7224,17.8787,2432800.0],["2006-05-04",17.8266,17.9457,17.6777,17.7521,1101400.0],["2006-05-05",17.7707,18.1764,17.7559,18.1206,1645400.0],["2006-05-08",18.1615,18.1987,17.8191,17.9568,1663800.0],["2006-05-09",17.8638,18.0499,17.7112,17.9419,2756000.0],["2006-05-10",17.8266,17.9308,17.6516,17.927,2937200.0],["2006-05-11",17.8452,17.901,17.6033,17.7819,2176400.0],["2006-05-12",17.7186,17.7559,17.3316,17.3651,2691000.0],["2006-05-15",17.3093,17.313,16.8217,17.0339,3387400.0],["2006-05-16",17.0227,17.0897,16.8515,16.8515,2868800.0],["2006-05-17",16.7101,16.792,16.4868,16.5426,2806200.0],["2006-05-18",16.5166,16.6282,16.1705,16.1891,4429400.0],["2006-05-19",16.1891,16.256,15.7946,16.0811,7581000.0],["2006-05-22",16.0253,16.0923,15.8281,16.0067,3381800.0],["2006-05-23",16.1667,16.4198,16.1109,16.1853,4764200.0],["2006-05-24",16.003,16.2077,15.9397,16.0476,3106800.0],["2006-05-25",16.1146,16.2635,16.0848,16.1518,2794800.0],["2006-05-26",16.2449,16.3268,16.1518,16.2635,3284800.0],["2006-05-30",16.2635,16.323,15.9397,16.0067,2069800.0],["2006-05-31",19.0919,19.1217,18.422,18.5151,37478600.0],["2006-06-01",18.6081,19.5794,18.6081,18.7198,19513800.0],["2006-06-02",18.7198,19.3338,18.4332,19.304,9207600.0],["2006-06-05",18.9803,19.4045,18.8686,18.9579,4132400.0],["2006-06-06",18.9579,18.9803,18.5523,18.7533,2326600.0],["2006-06-07",18.7198,19.2594,18.6379,18.7756,3844600.0],["2006-06-08",18.7756,18.9579,18.5002,18.85,7923200.0],["2006-06-09",18.8798,19.2036,18.8314,18.9244,4441000.0],["2006-06-12",18.4034,18.4034,17.1083,17.4618,13748600.0],["2006-06-13",17.4544,17.5326,16.7101,16.9334,10321800.0],["2006-06-14",16.8441,17.4991,16.7771,17.3614,5168800.0],["2006-06-15",17.4507,18.0759,17.3911,17.9568,2963600.0],["2006-06-16",17.9605,18.1578,17.767,18.0313,2679400.0],["2006-06-19",18.0313,18.0834,17.5958,17.8191,3160400.0],["2006-06-20",17.8191,17.8601,17.3539,17.54,1834600.0],["2006-06-21",17.4358,17.8154,17.246,17.808,6626000.0],["2006-06-22",17.7894,17.8042,17.3986,17.4358,2411000.0],["2006-06-23",17.4395,17.6479,17.1902,17.5512,1322400.0],["2006-06-26",17.5512,17.5958,17.1939,17.4842,1539200.0],["2006-06-27",17.4358,17.6293,17.1195,17.3093,2466000.0],["2006-06-28",17.3949,17.4172,17.1195,17.2311,1766400.0],["2006-06-29",17.2869,17.5177,17.0785,17.4693,2626400.0],["2006-06-30",17.5288,17.9345,17.5102,17.9308,3001600.0],["2006-07-03",18.0685,18.0685,17.7149,17.7447,769800.0],["2006-07-05",17.6777,17.6777,17.3986,17.5251,1328200.0],["2006-07-06",17.5177,17.607,17.3651,17.473,1294200.0],["2006-07-07",17.4656,17.901,17.4656,17.6516,2038400.0],["2006-07-10",17.6926,17.9159,17.6926,17.8266,1459200.0],["2006-07-11",17.8303,17.9196,17.6703,17.8489,1824000.0],["2006-07-12",17.834,18.0052,17.767,17.8154,1760000.0],["2006-07-13",17.7782,17.8191,17.3986,17.5512,1439000.0],["2006-07-14",17.5288,17.6293,17.2497,17.5512,1707200.0],["2006-07-17",17.5102,17.6777,17.3502,17.4916,698000.0],["2006-07-18",17.514,17.7298,17.2758,17.4916,914000.0],["2006-07-19",17.4916,17.7745,17.4507,17.6219,1361600.0],["2006-07-20",17.6889,17.9308,17.6368,17.9159,1889600.0],["2006-07-21",17.9829,18.0945,17.6219,17.6814,2440600.0],["2006-07-24",17.7447,17.9419,17.7372,17.8638,1370600.0],["2006-07-25",17.8638,18.2918,17.8154,18.1839,2641400.0],["2006-07-26",18.1838,18.4109,18.1429,18.2173,2545800.0],["2006-07-27",18.236,18.3513,17.9754,18.1839,1947800.0],["2006-07-28",18.2732,18.6639,18.2359,18.5411,2025000.0],["2006-07-31",18.6081,18.6788,18.0126,18.329,2918000.0],["2006-08-01",18.2359,18.7942,17.9866,18.0834,5321000.0],["2006-08-02",18.1057,18.4518,18.0499,18.1801,5693000.0],["2006-08-03",18.1503,18.1541,17.6144,17.6814,4335600.0],["2006-08-04",17.8452,17.9382,17.4507,17.4916,2825000.0],["2006-08-07",17.4358,17.4953,17.2497,17.3874,3122400.0],["2006-08-08",17.406,17.7521,17.2683,17.7261,2594400.0],["2006-08-09",17.8452,18.3029,17.8042,18.1466,4128800.0],["2006-08-10",17.7708,18.0127,17.7708,17.9978,9369000.0],["2006-08-11",17.9792,18.0424,17.8228,17.9047,2618000.0],["2006-08-14",17.9047,18.0461,17.767,17.9159,2616200.0],["2006-08-15",17.9568,18.0685,17.8675,18.0127,1714600.0],["2006-08-16",18.0871,18.2732,17.9457,18.1764,3360400.0],["2006-08-17",18.1801,18.2992,17.8228,17.9754,2571200.0],["2006-08-18",17.8898,18.1838,17.8415,18.1392,2031200.0],["2006-08-21",18.1392,18.2955,17.9568,18.1615,1346000.0],["2006-08-22",18.0871,18.5634,18.0871,18.53,2774800.0],["2006-08-23",18.3104,18.7421,18.2359,18.6677,7350000.0],["2006-08-24",18.6081,18.649,18.3662,18.5597,3253200.0],["2006-08-25",18.5597,18.8686,18.5337,18.7384,1949800.0],["2006-08-28",18.7011,18.7495,18.396,18.5672,3626600.0],["2006-08-29",18.7198,18.8053,18.5188,18.7607,2004200.0],["2006-08-30",18.8314,18.8835,18.7384,18.8575,2595400.0],["2006-08-31",18.8909,19.0361,18.7719,18.8463,1925800.0],["2006-09-01",18.8463,18.9133,18.6267,18.7681,1335400.0],["2006-09-05",18.8872,18.9096,18.5337,18.6081,1553600.0],["2006-09-06",18.6081,18.6602,18.4406,18.5225,2776600.0],["2006-09-07",18.4965,18.6974,18.422,18.6453,3787600.0],["2006-09-08",18.6565,18.8277,18.6565,18.7793,4297000.0],["2006-09-11",18.7793,18.7793,18.1987,18.2434,4313800.0],["2006-09-12",18.3104,18.3513,17.8452,18.0127,5426200.0],["2006-09-13",18.0126,18.0871,17.7819,17.8266,5380800.0],["2006-09-14",17.8824,17.968,17.5326,17.6926,4422000.0],["2006-09-15",17.6777,17.7596,17.54,17.6033,5041600.0],["2006-09-18",17.6665,18.1727,17.6591,17.8936,4428400.0],["2006-09-19",18.0127,18.0834,17.8005,17.8936,4608400.0],["2006-09-20",17.8861,17.8861,17.5698,17.6107,4369200.0],["2006-09-21",17.7149,17.8154,17.566,17.6144,4321800.0],["2006-09-22",17.5698,17.6107,17.4656,17.5772,3797800.0],["2006-09-25",17.5661,17.5698,16.8962,17.3874,7508800.0],["2006-09-26",17.2311,17.2497,16.4682,16.7175,15239000.0],["2006-09-27",16.5798,17.0599,16.5798,16.9334,6803200.0],["2006-09-28",16.9148,16.9594,16.6989,16.8664,4495200.0],["2006-09-29",16.8292,16.9408,16.7473,16.8589,4169000.0],["2006-10-02",16.8292,17.2162,16.8031,16.9966,5889400.0],["2006-10-03",16.911,16.9743,16.7547,16.8292,5155800.0],["2006-10-04",16.8217,16.8924,16.4756,16.792,6739000.0],["2006-10-05",16.7733,16.8962,16.5984,16.6766,5084400.0],["2006-10-06",16.6394,16.9669,16.5389,16.8068,7256400.0],["2006-10-09",16.7882,17.1195,16.7696,16.9445,3312000.0],["2006-10-10",16.9743,17.3688,16.9743,17.2311,2627200.0],["2006-10-11",17.1381,17.4097,17.0971,17.3428,2741800.0],["2006-10-12",17.38,17.5735,17.1716,17.5214,3873600.0],["2006-10-13",17.5474,17.7224,17.5326,17.5921,2151200.0],["2006-10-16",17.6033,17.8005,17.4879,17.7856,2634400.0],["2006-10-17",17.7521,17.9308,17.4135,17.4544,7918400.0],["2006-10-18",17.5474,17.6293,17.3465,17.4284,2248800.0],["2006-10-19",17.4284,17.7856,17.4023,17.7707,4498200.0],["2006-10-20",17.7893,17.9047,17.741,17.767,2896800.0],["2006-10-23",17.7707,18.0015,17.7149,17.968,3315400.0],["2006-10-24",17.968,18.3141,17.9233,18.2546,5230200.0],["2006-10-25",18.2546,18.5151,18.1987,18.2732,3641200.0],["2006-10-26",18.2211,18.2955,17.9494,18.2732,2487200.0],["2006-10-27",18.2173,18.2397,18.0201,18.0313,1576800.0],["2006-10-30",18.0499,18.1243,17.9047,17.927,976800.0],["2006-10-31",17.9122,18.0052,17.7894,17.9196,2372000.0],["2006-11-01",17.901,18.1987,17.8377,18.0015,2267400.0],["2006-11-02",17.9754,18.0982,17.8675,17.9792,2557600.0],["2006-11-03",18.6081,19.9851,18.6081,19.773,26349000.0],["2006-11-06",19.6316,19.8325,19.4678,19.7544,4017200.0],["2006-11-07",19.8735,20.1154,19.7172,20.0558,7053800.0],["2006-11-08",20.0595,20.4801,20.0037,20.2828,5334000.0],["2006-11-09",20.2531,20.5434,20.2233,20.4354,3862200.0],["2006-11-10",20.1898,20.3796,20.1898,20.2456,2865200.0],["2006-11-13",20.227,20.3722,20.1526,20.2605,1787600.0],["2006-11-14",20.3201,20.4317,20.2642,20.4057,1891200.0],["2006-11-15",20.3201,20.4168,20.0484,20.2084,2349000.0],["2006-11-16",20.2456,20.3722,20.0298,20.0558,1822800.0],["2006-11-17",20.0595,20.2233,19.9591,20.0186,4825200.0],["2006-11-20",20.0,20.3201,19.9926,20.2866,2431000.0],["2006-11-21",20.4615,20.562,20.3238,20.4689,2780400.0],["2006-11-22",20.6476,20.8895,20.5434,20.7927,2222600.0],["2006-11-24",20.8336,20.8857,20.6215,20.7294,803400.0],["2006-11-27",20.655,20.7406,20.5247,20.5992,2377600.0],["2006-11-28",20.6178,21.1388,20.6178,21.0942,2489600.0],["2006-11-29",21.0272,21.6189,21.0234,21.4849,4196000.0],["2006-11-30",21.4551,21.5668,21.1463,21.1835,3146800.0],["2006-12-01",21.1835,21.4068,21.1835,21.403,2138600.0],["2006-12-04",21.4068,21.5966,21.3435,21.537,3092800.0],["2006-12-05",21.5854,21.939,21.5482,21.8199,5027600.0],["2006-12-06",21.8199,21.939,21.7492,21.7864,3172800.0],["2006-12-07",21.9055,22.0208,21.5966,21.6896,1908800.0],["2006-12-08",21.8087,21.939,21.403,21.5147,1313800.0],["2006-12-11",21.4998,21.645,21.3807,21.5594,1996200.0],["2006-12-12",21.5296,21.9017,21.4365,21.6152,2427400.0],["2006-12-13",21.671,21.9576,21.671,21.8757,2140400.0],["2006-12-14",21.898,22.1362,21.2132,21.4886,4422400.0],["2006-12-15",21.5296,21.5891,21.4105,21.4291,1580200.0],["2006-12-18",21.4812,21.5891,21.31,21.5296,1328600.0],["2006-12-19",21.511,21.9092,21.3249,21.5705,2019400.0],["2006-12-20",21.5668,21.6412,21.1909,21.1946,1619000.0],["2006-12-21",21.2319,21.2728,20.9416,20.9713,2602200.0],["2006-12-22",20.99,21.1128,20.8001,20.923,1235800.0],["2006-12-26",20.8783,21.1016,20.8783,20.9527,764000.0],["2006-12-27",20.9899,21.0272,20.7741,20.8597,961800.0],["2006-12-28",20.9267,21.0644,20.789,20.8969,783800.0],["2006-12-29",20.8411,20.9527,20.722,20.8448,1022200.0],["2007-01-03",20.9713,21.2505,20.6438,20.7778,6296200.0],["2007-01-04",20.7853,20.8485,20.4875,20.6178,2699800.0],["2007-01-05",20.6476,20.7183,20.2568,20.2866,3140400.0],["2007-01-08",20.3796,20.5731,20.3014,20.4503,2733200.0],["2007-01-09",20.3945,20.7108,20.3201,20.6141,2724600.0],["2007-01-10",20.562,20.8485,20.5173,20.8336,2692800.0],["2007-01-11",20.8336,21.0495,20.7667,20.949,2727000.0],["2007-01-12",20.8783,20.9974,20.7145,20.8299,2981400.0],["2007-01-16",20.7667,20.9155,20.7108,20.8485,1260400.0],["2007-01-17",20.8225,20.9081,20.6699,20.8336,1761400.0],["2007-01-18",20.882,20.9713,20.7108,20.856,2127800.0],["2007-01-19",20.8336,21.2281,20.7964,21.1723,2307400.0],["2007-01-22",21.2653,21.4365,21.2132,21.3919,1663600.0],["2007-01-23",21.4365,21.7529,21.3361,21.6077,1917600.0],["2007-01-24",21.6226,21.6561,21.511,21.6524,1301400.0],["2007-01-25",21.738,21.9501,21.6301,21.7008,1606200.0],["2007-01-26",21.6971,21.7715,21.4924,21.7231,1640200.0],["2007-01-29",21.8087,22.4153,21.7715,21.8087,5074400.0],["2007-01-30",22.0953,22.1809,22.0022,22.125,3148000.0],["2007-01-31",22.125,22.3446,21.9762,22.3037,1992200.0],["2007-02-01",22.3111,22.5605,22.2404,22.5456,2446400.0],["2007-02-02",22.5456,22.7205,22.5158,22.7168,1444800.0],["2007-02-05",22.7763,22.8694,22.7019,22.8098,1501400.0],["2007-02-06",22.9363,22.9363,22.4042,22.527,2471600.0],["2007-02-07",22.6498,22.7093,22.3297,22.3558,1889800.0],["2007-02-08",22.3111,22.5567,22.3111,22.4488,2280000.0],["2007-02-09",22.4786,22.5567,22.2962,22.3669,1207400.0],["2007-02-12",22.3967,22.3967,22.1622,22.2367,2517800.0],["2007-02-13",22.3074,22.3744,22.2292,22.3111,1374200.0],["2007-02-14",22.326,22.6312,22.326,22.4711,1678600.0],["2007-02-15",22.4823,22.6424,22.2962,22.5419,1837400.0],["2007-02-16",22.5456,22.981,22.4228,22.9699,2426000.0],["2007-02-20",22.9252,23.0219,22.8433,22.9847,5162600.0],["2007-02-21",22.9847,23.0592,22.7205,22.8694,1813200.0],["2007-02-22",22.9438,23.2304,22.8843,23.2043,1675400.0],["2007-02-23",23.1485,23.7477,23.1485,23.6397,2506800.0],["2007-02-26",25.307,26.0514,25.0465,25.214,23837200.0],["2007-02-27",24.9907,25.1954,24.5664,24.6557,6018400.0],["2007-02-28",24.6185,24.9758,24.3766,24.693,4980600.0],["2007-03-01",24.8418,25.281,24.2799,25.0577,5808800.0],["2007-03-02",25.0019,25.4559,24.9795,25.0912,5127000.0],["2007-03-05",25.0093,25.3293,24.7934,24.9386,3047600.0],["2007-03-06",25.0279,25.4596,24.9572,25.281,5143600.0],["2007-03-07",25.281,25.9211,25.1991,25.7499,4634000.0],["2007-03-08",25.8653,26.3081,25.7499,25.9397,5935600.0],["2007-03-09",25.9025,26.2188,25.8243,26.0327,3169200.0],["2007-03-12",26.0365,26.0625,25.8467,25.9211,3484400.0],["2007-03-13",25.3107,25.8318,25.2921,25.3666,5865800.0],["2007-03-14",25.4187,25.7611,25.2549,25.7573,4133600.0],["2007-03-15",25.8318,26.1109,25.6196,25.9471,3764800.0],["2007-03-16",25.9992,26.1072,25.8281,25.9248,1720400.0],["2007-03-19",26.0886,26.4049,25.9918,26.3007,3565000.0],["2007-03-20",26.2746,26.5128,26.1444,26.4235,4345000.0],["2007-03-21",26.4644,26.8143,26.2486,26.7957,3207200.0],["2007-03-22",26.7882,27.0562,26.5649,26.8701,2780000.0],["2007-03-23",26.8701,27.0897,26.7585,27.0153,2350400.0],["2007-03-26",27.0376,27.1902,26.7845,27.1864,2950000.0],["2007-03-27",27.1902,27.5028,27.0488,27.4507,3099800.0],["2007-03-28",27.4544,27.5958,27.1232,27.4097,3346800.0],["2007-03-29",27.5028,27.6033,27.2981,27.447,2830200.0],["2007-03-30",27.4842,27.6144,26.2821,26.8106,5967600.0],["2007-04-02",26.8106,27.4544,26.7808,27.3576,3587000.0],["2007-04-03",27.4842,27.54,27.2869,27.3018,2366600.0],["2007-04-04",27.3539,27.4098,27.1195,27.3986,1724200.0],["2007-04-05",27.3465,27.7782,27.2534,27.5326,2759600.0],["2007-04-09",27.8563,28.7867,27.8154,28.5188,7286800.0],["2007-04-10",28.5597,28.7644,28.5262,28.7123,4954400.0],["2007-04-11",28.7979,28.9021,28.5821,28.8054,2991400.0],["2007-04-12",28.8054,28.9877,28.5113,28.783,6340400.0],["2007-04-13",28.9356,29.0733,28.623,29.0138,2100000.0],["2007-04-16",29.0919,29.3673,29.0547,29.3152,2603600.0],["2007-04-17",29.4194,29.7246,29.118,29.3264,3103800.0],["2007-04-18",29.2147,29.572,29.1366,29.3859,1922800.0],["2007-04-19",29.2706,29.3636,29.118,29.2259,1277200.0],["2007-04-20",29.3003,29.6092,28.9617,29.0026,2818200.0],["2007-04-23",29.0138,29.5943,28.9617,29.5199,2428600.0],["2007-04-24",29.5236,29.6502,29.4343,29.6278,1632200.0],["2007-04-25",29.6464,29.8251,29.5608,29.6502,3541400.0],["2007-04-26",29.6316,30.0595,29.5981,29.8883,2866800.0],["2007-04-27",29.7283,29.7655,29.1849,29.3561,4836400.0],["2007-04-30",29.3562,29.8586,29.3189,29.3859,5720000.0],["2007-05-01",29.6502,29.6799,29.1887,29.6167,6714600.0],["2007-05-02",30.0521,31.0942,29.6725,29.8511,7916800.0],["2007-05-03",30.1451,30.454,30.0819,30.2196,4302400.0],["2007-05-04",30.3684,31.1872,30.3163,31.1239,4515800.0],["2007-05-07",31.1723,31.4663,31.1463,31.2467,3011600.0],["2007-05-08",31.1723,31.4812,31.0048,31.1835,3938000.0],["2007-05-09",31.1872,32.2069,31.1872,32.0394,6958000.0],["2007-05-10",32.0432,32.3707,31.2951,31.4551,5615600.0],["2007-05-11",31.4551,31.604,31.15,31.3398,5864400.0],["2007-05-14",31.2244,31.6487,31.1649,31.2839,4635200.0],["2007-05-15",31.4403,31.9129,31.1425,31.1909,5194400.0],["2007-05-16",31.3472,31.4924,30.3684,30.9676,8671400.0],["2007-05-17",30.8187,31.2914,30.789,31.1909,2973000.0],["2007-05-18",31.3025,32.1957,31.243,31.9948,4860200.0],["2007-05-21",32.1027,32.4972,31.831,32.4228,3985400.0],["2007-05-22",32.5381,32.5456,31.9613,31.9799,3640800.0],["2007-05-23",31.8869,32.1474,31.7268,31.872,3350600.0],["2007-05-24",31.9501,32.0692,30.9229,31.0755,4641000.0],["2007-05-25",31.2616,31.6152,30.9304,31.1946,2972400.0],["2007-05-29",31.3919,31.6822,31.2356,31.3323,3065400.0],["2007-05-30",31.2616,32.1846,31.2058,32.1213,4237800.0],["2007-05-31",32.6312,32.9959,32.3037,32.7093,4231600.0],["2007-06-01",33.4202,33.4574,32.5865,33.0703,4084800.0],["2007-06-04",33.115,33.4723,32.8545,33.0852,2449900.0],["2007-06-05",33.1671,33.2713,32.4749,32.6907,2244000.0],["2007-06-06",32.2441,32.4302,31.7008,31.872,2909600.0],["2007-06-07",31.6189,31.9464,30.4205,30.7555,4466800.0],["2007-06-08",30.7629,31.6487,30.6141,31.4998,3636100.0],["2007-06-11",31.6189,32.326,31.5221,31.872,2329100.0],["2007-06-12",31.7454,32.6163,31.5742,32.3111,11227800.0],["2007-06-13",32.3781,33.0108,32.3111,32.7503,4187400.0],["2007-06-14",33.048,33.4946,32.7577,33.2118,2480700.0],["2007-06-15",33.4871,34.1868,33.2787,34.0156,3489500.0],["2007-06-18",34.1347,34.1571,33.5095,33.7253,1579000.0],["2007-06-19",33.5988,33.7253,33.1596,33.3308,3791400.0],["2007-06-20",33.502,33.5541,32.1176,32.2441,3098500.0],["2007-06-21",32.2814,32.5121,31.5519,32.3856,3293200.0],["2007-06-22",32.4228,32.4302,31.4626,31.5668,7606400.0],["2007-06-25",31.8124,31.9762,31.217,31.4254,7025700.0],["2007-06-26",31.604,32.0283,30.6662,30.7927,2899100.0],["2007-06-27",30.5173,31.3733,30.0558,31.2691,7415600.0],["2007-06-28",31.403,31.6189,30.8969,30.949,4005400.0],["2007-06-29",31.0607,31.5221,30.5471,30.9416,2985300.0],["2007-07-02",31.2095,31.7008,31.0383,31.5594,2807600.0],["2007-07-03",31.7603,31.9613,31.4328,31.6561,813900.0],["2007-07-05",31.5891,32.0059,31.4775,31.9538,1853400.0],["2007-07-06",31.9687,32.1102,31.6338,31.9985,1219800.0],["2007-07-09",32.1772,32.4377,32.0655,32.2739,2034000.0],["2007-07-10",32.2367,32.4153,31.8794,31.9985,2482500.0],["2007-07-11",32.1399,32.3632,31.4775,31.604,2534000.0],["2007-07-12",31.8571,32.7056,31.8273,32.5568,3141800.0],["2007-07-13",32.7428,33.0257,32.5567,32.7503,1890700.0],["2007-07-16",32.7577,33.2862,32.6163,32.6758,2255500.0],["2007-07-17",32.8842,33.249,32.6982,32.7056,2164000.0],["2007-07-18",32.6386,32.7428,32.3037,32.5419,3367300.0],["2007-07-19",32.847,33.1597,32.4377,33.0778,3539700.0],["2007-07-20",33.1597,33.3011,32.3111,32.5568,4052700.0],["2007-07-23",32.8694,32.8991,32.393,32.5195,2070900.0],["2007-07-24",32.125,32.2367,30.227,30.4429,5757400.0],["2007-07-25",30.7927,31.2691,29.505,29.8623,7474500.0],["2007-07-26",28.6565,29.2594,27.6219,28.0834,14059600.0],["2007-07-27",27.9866,28.6118,27.0934,27.2795,7158900.0],["2007-07-30",27.5921,29.2668,27.5921,28.917,7113300.0],["2007-07-31",29.371,29.7506,28.5895,28.6937,5774400.0],["2007-08-01",28.6714,29.2445,28.2992,29.1031,6343200.0],["2007-08-02",29.3562,33.5541,17.1418,29.8474,10238700.0],["2007-08-03",30.3312,30.4578,29.0435,29.1626,3965000.0],["2007-08-06",29.1626,29.5422,28.4257,29.2519,5377000.0],["2007-08-07",29.1105,30.5992,28.9989,30.4205,4901900.0],["2007-08-08",30.1526,31.5296,30.1526,31.2988,4692700.0],["2007-08-09",30.5099,31.0532,29.3636,30.1898,6119500.0],["2007-08-10",29.773,29.9218,29.0287,29.2147,5627500.0],["2007-08-13",30.2493,30.748,29.6241,29.7953,3512800.0],["2007-08-14",29.7134,29.9218,29.2222,29.3338,2528400.0],["2007-08-15",29.1403,29.6688,28.5672,28.7235,2873400.0],["2007-08-16",28.396,28.4779,25.8727,27.3167,10779500.0],["2007-08-17",29.4082,29.4082,26.3937,27.4135,11981600.0],["2007-08-20",27.5772,27.8824,26.8329,27.4209,3505900.0],["2007-08-21",28.6937,28.6937,27.2944,27.5921,3310300.0],["2007-08-22",28.0015,28.4555,27.7707,28.3364,3725600.0],["2007-08-23",28.396,28.9691,28.2397,28.6565,5819600.0],["2007-08-24",28.7681,29.4306,28.3141,29.3487,2816900.0],["2007-08-27",29.2743,29.3636,28.5969,28.8574,2483200.0],["2007-08-28",28.4853,28.9617,27.9717,28.061,2438600.0],["2007-08-29",28.1652,28.6267,28.061,28.4555,1527700.0],["2007-08-30",28.2025,28.5746,27.8601,28.3662,1558600.0],["2007-08-31",28.5076,28.7905,28.1578,28.3513,1819500.0],["2007-09-04",28.3885,29.5571,28.3513,29.3413,2807900.0],["2007-09-05",29.3338,29.3338,28.7384,29.051,3452200.0],["2007-09-06",29.0882,29.7879,28.9319,29.7506,2525000.0],["2007-09-07",29.5497,29.6688,28.8426,29.1329,2325800.0],["2007-09-10",29.4231,29.4901,28.3439,28.5523,2667600.0],["2007-09-11",28.8351,28.9319,28.5076,28.8947,1621400.0],["2007-09-12",28.8351,29.2445,28.6714,28.984,3180000.0],["2007-09-13",29.1701,29.2296,28.7011,28.8649,2027300.0],["2007-09-14",28.7979,29.3413,28.6639,29.118,1605300.0],["2007-09-17",28.9914,29.0138,28.649,28.8798,1521100.0],["2007-09-18",28.9914,29.9665,28.7532,29.9665,3432800.0],["2007-09-19",30.1823,30.7406,30.1451,30.4726,3085900.0],["2007-09-20",30.4429,30.4577,29.9293,30.0186,1744600.0],["2007-09-21",30.227,30.815,30.0335,30.6662,2904700.0],["2007-09-24",30.5247,31.3212,30.5173,31.1202,2593500.0],["2007-09-25",30.748,31.2988,30.6438,31.0979,2159600.0],["2007-09-26",31.1649,31.6636,31.0458,31.2616,2977800.0],["2007-09-27",31.7082,31.8273,31.2318,31.6859,1791200.0],["2007-09-28",31.6263,31.8868,30.8894,31.4775,3046200.0],["2007-10-01",31.3882,31.9538,31.3212,31.9538,1653000.0],["2007-10-02",31.8943,31.9613,31.2319,31.6636,1416000.0],["2007-10-03",31.4477,32.0506,31.4105,31.7529,1185600.0],["2007-10-04",31.9092,32.1846,31.7082,32.0878,1302800.0],["2007-10-05",32.326,32.9736,32.2441,32.5344,1855100.0],["2007-10-08",32.5493,32.8024,32.4898,32.6014,1015700.0],["2007-10-09",32.527,32.914,32.4749,32.9066,1375100.0],["2007-10-10",32.3335,32.8098,32.125,32.4898,1410200.0],["2007-10-11",32.6833,34.4771,32.6833,33.2043,5053400.0],["2007-10-12",33.3606,33.9486,32.6014,33.7923,2465300.0],["2007-10-15",33.7923,33.8072,33.048,33.4574,1604900.0],["2007-10-16",33.4648,33.9486,33.1224,33.7849,2684900.0],["2007-10-17",34.0156,34.7078,33.6286,34.5143,4396700.0],["2007-10-18",34.3878,35.0279,34.2464,34.9088,2391300.0],["2007-10-19",34.9832,35.1247,33.8891,34.2389,3651900.0],["2007-10-22",34.2613,34.3729,33.1299,33.5839,3042500.0],["2007-10-23",33.9784,34.0305,33.1001,33.3755,2100900.0],["2007-10-24",33.5244,33.7179,32.6014,33.3829,2704300.0],["2007-10-25",33.4946,33.6435,32.9512,33.2862,2464100.0],["2007-10-26",33.4276,33.569,32.8619,33.3457,2194300.0],["2007-10-29",33.4202,33.9933,33.2564,33.8221,1526300.0],["2007-10-30",33.8519,34.3878,33.6509,33.9858,2078200.0],["2007-10-31",34.0156,34.3208,33.435,33.9858,4018700.0],["2007-11-01",33.9784,33.9858,32.9661,33.1224,2750100.0],["2007-11-02",34.425,34.6557,33.5318,33.8072,4123700.0],["2007-11-05",30.428,34.291,30.428,33.7923,2449300.0],["2007-11-06",33.7625,34.2538,33.6807,34.0007,3570700.0],["2007-11-07",34.0528,34.0528,32.7949,32.9066,2816100.0],["2007-11-08",33.3085,33.4276,32.3037,32.6312,2985400.0],["2007-11-09",32.3334,32.3334,30.9713,31.0681,4664500.0],["2007-11-12",31.2616,31.5668,30.0037,30.16,4983500.0],["2007-11-13",30.2419,30.5396,29.8548,30.4801,3163300.0],["2007-11-14",30.5173,30.8597,30.227,30.3014,1985600.0],["2007-11-15",30.294,30.3387,29.6985,29.8921,2781000.0],["2007-11-16",29.8772,30.1302,29.0808,29.4901,2691000.0],["2007-11-19",29.4529,29.639,29.0361,29.4157,2941900.0],["2007-11-20",29.4157,30.0856,29.1701,29.438,3042800.0],["2007-11-21",29.1105,29.4678,28.9021,29.1701,2233600.0],["2007-11-23",29.5943,29.5943,28.8723,29.1329,844600.0],["2007-11-26",28.9244,30.294,28.9244,29.6092,3039800.0],["2007-11-27",29.9516,30.2568,29.371,29.6985,3623600.0],["2007-11-28",29.6167,31.2393,29.6167,31.0979,3359200.0],["2007-11-29",30.8746,31.8199,30.7183,31.4328,3897600.0],["2007-11-30",31.6338,31.7975,30.9118,31.5519,3907600.0],["2007-12-03",31.8571,31.8571,31.1723,31.4254,2469100.0],["2007-12-04",31.3137,31.3137,30.2196,30.9416,4522000.0],["2007-12-05",30.9862,31.6487,30.9862,31.6487,2966300.0],["2007-12-06",31.4849,32.0506,31.4105,31.9985,1859600.0],["2007-12-07",32.326,32.527,31.8124,32.2516,2309500.0],["2007-12-10",32.46,32.5121,31.5221,31.7678,3487200.0],["2007-12-11",31.7678,32.1474,30.949,31.0383,2614600.0],["2007-12-12",31.3212,31.9166,31.0979,31.4775,2501900.0],["2007-12-13",31.4552,31.4552,30.8746,31.1872,1548100.0],["2007-12-14",31.0904,31.4849,30.9937,31.1649,1613000.0],["2007-12-17",30.8225,31.0755,30.495,30.7257,1207400.0],["2007-12-18",31.0234,31.0309,30.1451,30.2717,3293800.0],["2007-12-19",30.428,30.6289,30.227,30.4801,2351300.0],["2007-12-20",30.7257,31.1574,30.2642,31.1574,1680100.0],["2007-12-21",31.2691,32.3111,31.2616,32.1623,4593700.0],["2007-12-24",31.7157,32.5121,31.7157,31.8869,616700.0],["2007-12-26",31.7008,32.2516,31.6412,32.006,2447300.0],["2007-12-27",31.9762,32.4674,31.8943,32.0953,1444900.0],["2007-12-28",32.1697,32.259,31.9613,32.1623,1137600.0],["2007-12-31",32.1772,32.3856,32.0208,32.259,1011900.0],["2008-01-02",32.5344,32.7205,31.6636,31.872,1768200.0],["2008-01-03",31.872,31.9613,31.3286,31.4105,2212200.0],["2008-01-04",31.1723,31.1797,30.6885,30.8299,2104800.0],["2008-01-07",30.8299,31.1277,29.8325,29.9144,4329500.0],["2008-01-08",29.7804,30.3163,29.051,29.4455,9245100.0],["2008-01-09",29.2296,29.8697,28.4927,29.2371,5235700.0],["2008-01-10",29.0882,29.6911,28.9691,29.4306,3090700.0],["2008-01-11",29.5646,30.748,29.5646,30.1377,3835000.0],["2008-01-14",30.7331,30.7331,29.5422,30.5024,2137800.0],["2008-01-15",30.3163,30.5099,29.2817,29.3413,4755500.0],["2008-01-16",29.0361,29.4827,27.7782,28.6267,6862100.0],["2008-01-17",28.5374,28.7384,27.0413,27.4953,6400700.0],["2008-01-18",27.607,28.2025,27.3539,27.8973,7818100.0],["2008-01-22",26.5873,27.9866,26.5873,27.3093,6325700.0],["2008-01-23",26.4459,27.674,25.7239,27.6591,11978600.0],["2008-01-24",27.8526,28.2843,27.1902,27.9047,11886200.0],["2008-01-25",28.2099,28.2843,27.6889,27.9345,2568200.0],["2008-01-28",27.808,27.8973,27.3911,27.8377,3368800.0],["2008-01-29",27.8452,28.2397,27.6665,28.061,3058100.0],["2008-01-30",28.4332,29.5646,28.0387,28.0759,4247200.0],["2008-01-31",28.2918,28.8723,27.741,28.7235,4187900.0],["2008-02-01",28.6714,29.4827,28.6714,29.4604,3910900.0],["2008-02-04",29.5795,30.1079,29.5273,29.9963,2304600.0],["2008-02-05",29.8548,29.9516,29.1775,29.2371,5236700.0],["2008-02-06",29.4529,29.7953,29.0063,29.0956,2471800.0],["2008-02-07",28.716,28.7384,28.1503,28.4481,5747000.0],["2008-02-08",28.4332,28.6565,27.9196,28.1206,2481800.0],["2008-02-11",28.1355,28.5523,27.7335,28.4481,2765200.0],["2008-02-12",28.4481,29.1254,28.3736,28.8574,4492400.0],["2008-02-13",28.85,29.1478,28.6565,28.7384,2048100.0],["2008-02-14",28.8054,29.3636,28.4704,28.6937,1776200.0],["2008-02-15",28.6863,29.2594,28.5076,29.1626,2057600.0],["2008-02-19",29.3636,30.0112,29.2445,29.8995,2115700.0],["2008-02-20",29.4901,29.8921,29.2892,29.6911,1595600.0],["2008-02-21",29.9665,30.1526,29.3785,29.4008,2090500.0],["2008-02-22",29.4901,29.8325,29.1998,29.6241,1602900.0],["2008-02-25",29.4901,30.5098,29.4827,30.294,3027400.0],["2008-02-26",30.0633,30.9341,30.0633,30.7853,2704700.0],["2008-02-27",30.5843,31.0085,30.1079,30.3238,6320300.0],["2008-02-28",30.9788,31.2616,30.5843,30.8225,4335800.0],["2008-02-29",30.8001,30.8597,30.0781,30.7183,4748700.0],["2008-03-03",30.6289,31.083,30.5099,30.9862,3882100.0],["2008-03-04",30.6587,31.7305,30.6215,31.5519,4832300.0],["2008-03-05",31.5668,31.9241,31.3361,31.7975,2643800.0],["2008-03-06",31.6561,31.7752,31.3658,31.4328,3414600.0],["2008-03-07",31.403,31.7082,30.7555,31.4179,5496700.0],["2008-03-10",31.5817,31.6189,31.0085,31.1127,5833900.0],["2008-03-11",31.738,31.9836,31.2765,31.805,4637300.0],["2008-03-12",31.9836,32.0059,31.7082,31.7826,2455800.0],["2008-03-13",31.4179,31.805,31.1425,31.6412,4413700.0],["2008-03-14",31.7752,31.872,30.1526,30.7034,5554300.0],["2008-03-17",29.9367,30.3089,29.185,29.6613,10845600.0],["2008-03-18",30.1451,30.3536,29.5125,30.0484,2742200.0],["2008-03-19",30.2419,30.3684,28.9096,29.0287,8426900.0],["2008-03-20",28.7905,28.8426,28.0089,28.262,7445500.0],["2008-03-24",28.2918,28.3513,27.9047,27.9494,13809500.0],["2008-03-25",27.8824,28.4927,27.8824,28.2397,6700900.0],["2008-03-26",28.5746,29.0063,28.2843,28.7235,4712700.0],["2008-03-27",28.7309,29.6688,28.5895,28.9691,3881500.0],["2008-03-28",28.984,29.2668,28.5151,28.6267,2386800.0],["2008-03-31",29.0287,29.2147,28.7235,29.0212,2507000.0],["2008-04-01",29.2445,30.026,29.2296,29.8102,2545200.0],["2008-04-02",29.9814,30.2121,29.3934,29.5125,4113200.0],["2008-04-03",29.3189,29.3934,28.5523,29.185,3839300.0],["2008-04-04",29.0956,30.3014,29.0956,29.9367,2524800.0],["2008-04-07",30.1675,30.2121,29.3934,29.4008,2287900.0],["2008-04-08",29.3264,29.4678,29.0659,29.2668,1686400.0],["2008-04-09",29.4529,30.2047,29.4008,29.6985,3150900.0],["2008-04-10",30.294,30.6811,30.1526,30.3684,4969800.0],["2008-04-11",30.1079,30.4578,29.8921,30.0856,1541300.0],["2008-04-14",30.1228,30.9639,29.8846,30.9118,2301100.0],["2008-04-15",30.9788,31.5147,30.8671,31.4849,2411000.0],["2008-04-16",31.5594,32.1325,31.2318,31.8869,3114000.0],["2008-04-17",31.7305,32.5865,31.7305,32.5046,3347400.0],["2008-04-18",32.7503,33.2043,32.4674,33.0703,3427600.0],["2008-04-21",32.9736,33.4797,32.7875,33.3978,2973900.0],["2008-04-22",33.3829,34.0752,32.9215,33.3308,6030600.0],["2008-04-23",33.4872,33.5765,33.0852,33.3755,1868600.0],["2008-04-24",33.7253,33.7253,32.6758,33.2192,1532500.0],["2008-04-25",33.3755,33.4871,32.6386,32.8321,4664100.0],["2008-04-28",33.0554,33.4648,32.9066,33.4648,2244200.0],["2008-04-29",33.4574,33.4946,32.527,32.8247,2648500.0],["2008-04-30",32.8098,32.981,32.4228,32.7131,2493100.0],["2008-05-01",32.7131,32.7279,31.5668,31.7603,7455200.0],["2008-05-02",31.5891,32.2516,31.5594,32.1027,4841100.0],["2008-05-05",31.9166,32.6907,31.9166,32.6089,2582800.0],["2008-05-06",32.3483,32.5791,32.1176,32.5121,2139400.0],["2008-05-07",32.4153,32.5195,31.3435,31.5147,2634200.0],["2008-05-08",31.7529,31.7752,31.284,31.5891,2348900.0],["2008-05-09",31.47,31.7157,31.2616,31.604,2361900.0],["2008-05-12",31.5668,31.9315,31.4477,31.8347,2378300.0],["2008-05-13",32.0059,32.192,31.8794,32.0357,2152300.0],["2008-05-14",32.2292,32.3483,31.9017,31.9911,1910200.0],["2008-05-15",31.9166,32.0283,31.7231,31.9762,1487300.0],["2008-05-16",31.9315,32.7428,31.9315,32.6014,1986500.0],["2008-05-19",32.6312,32.9587,32.4153,32.8098,2718300.0],["2008-05-20",31.9687,32.3707,31.1649,31.3733,10620700.0],["2008-05-21",31.15,31.9985,31.15,31.6412,4077300.0],["2008-05-22",30.4577,30.6289,29.9069,30.0335,11876300.0],["2008-05-23",30.0335,30.1302,29.5943,29.773,4925000.0],["2008-05-27",29.6092,30.0781,29.6092,30.0409,4834000.0],["2008-05-28",30.1452,30.6141,29.9888,30.5396,3302700.0],["2008-05-29",30.3684,30.7555,30.1823,30.3759,2744800.0],["2008-05-30",30.3387,31.1053,29.9963,30.9564,6584300.0],["2008-06-02",30.7257,31.4105,30.6364,30.9564,2576700.0],["2008-06-03",30.9043,31.3584,30.9043,31.0979,2236600.0],["2008-06-04",31.0309,31.8571,30.8969,31.8199,4604800.0],["2008-06-05",31.7157,32.3781,31.6412,32.2665,4345300.0],["2008-06-06",32.2367,32.3037,31.5594,31.5668,2748800.0],["2008-06-09",31.7529,32.3707,31.1649,32.1995,1674700.0],["2008-06-10",32.058,32.3781,31.604,32.2813,1480800.0],["2008-06-11",32.1399,32.3632,31.9315,31.9985,1350800.0],["2008-06-12",32.1622,32.2218,31.8273,32.058,1499000.0],["2008-06-13",32.2814,32.6758,32.1027,32.6163,2289900.0],["2008-06-16",32.6163,33.0033,32.326,32.8991,1221900.0],["2008-06-17",32.8991,33.048,32.6386,32.8173,2404500.0],["2008-06-18",32.728,32.7354,32.2069,32.4004,1570500.0],["2008-06-19",32.1697,32.4674,32.1027,32.3558,2776600.0],["2008-06-20",32.2367,32.4079,31.7752,32.0432,1952600.0],["2008-06-23",32.2143,32.3558,31.7603,31.9836,4236400.0],["2008-06-24",31.8124,32.1325,31.7082,31.9911,2231300.0],["2008-06-25",32.2144,32.7056,32.0804,32.3335,6047100.0],["2008-06-26",32.1846,32.393,31.5966,31.7603,3801600.0],["2008-06-27",31.7826,31.8943,31.4105,31.47,2987000.0],["2008-06-30",31.4403,32.1399,31.3286,31.9315,2685200.0],["2008-07-01",31.7752,32.3856,31.4849,32.2516,3128900.0],["2008-07-02",32.4674,32.713,31.9315,31.9836,2423000.0],["2008-07-03",31.9539,32.0953,31.0309,31.2393,1746900.0],["2008-07-07",31.3584,31.7529,29.2445,29.7358,4286000.0],["2008-07-08",29.8474,30.0335,28.6639,29.2594,5723200.0],["2008-07-09",29.3859,30.1228,29.2445,29.773,3049000.0],["2008-07-10",29.7878,29.8027,29.2594,29.5422,2303100.0],["2008-07-11",29.5422,29.9963,29.1254,29.4604,1850200.0],["2008-07-14",29.5571,29.7581,28.6044,28.8649,1764200.0],["2008-07-15",28.4779,28.8575,28.0089,28.4406,5524900.0],["2008-07-16",28.3067,28.6714,27.6442,27.7261,3828000.0],["2008-07-17",27.7484,28.2025,26.7659,26.9297,4334700.0],["2008-07-18",26.9297,27.5177,26.8106,27.3093,4227500.0],["2008-07-21",27.4656,28.9319,27.3167,28.917,3566100.0],["2008-07-22",28.9021,28.9542,28.0015,28.1131,3691100.0],["2008-07-23",27.9122,28.2769,26.6096,27.3241,6796500.0],["2008-07-24",27.2423,27.2571,25.5899,25.962,7041000.0],["2008-07-25",26.0737,26.8329,25.8355,26.6394,3505800.0],["2008-07-28",26.6468,26.9966,25.6345,25.7313,4163900.0],["2008-07-29",27.473,27.473,25.895,26.6766,11380100.0],["2008-07-30",26.7361,27.5623,26.3342,27.3316,2973700.0],["2008-07-31",27.2423,27.3316,26.7733,27.0115,2764400.0],["2008-08-01",27.4581,27.6665,26.8106,26.9892,5411000.0],["2008-08-04",26.8478,27.0934,24.9125,25.0465,5479200.0],["2008-08-05",25.0019,25.1433,24.1459,24.5032,5711400.0],["2008-08-06",24.332,25.4708,24.2427,25.2996,4032100.0],["2008-08-07",25.3219,25.3815,24.5701,25.1209,4155500.0],["2008-08-08",25.2326,25.2326,24.6297,24.987,2991300.0],["2008-08-11",25.3815,25.7313,25.1358,25.2698,5428500.0],["2008-08-12",25.2103,25.4708,24.6371,24.9572,10678900.0],["2008-08-13",24.8158,26.8627,24.7934,26.6617,8576000.0],["2008-08-14",26.7064,26.7064,25.9471,26.2151,3326300.0],["2008-08-15",27.607,28.396,26.8031,27.6516,10778200.0],["2008-08-18",28.0536,28.8426,27.7261,28.3439,5914200.0],["2008-08-19",28.5374,28.5374,27.8005,28.0982,4122200.0],["2008-08-20",28.2769,28.8723,28.0982,28.8351,2863900.0],["2008-08-21",28.8798,28.9393,28.2918,28.7458,3507300.0],["2008-08-22",28.8798,29.2073,28.5151,28.8426,1301600.0],["2008-08-25",28.8053,28.8128,28.2545,28.5002,1309600.0],["2008-08-26",28.3588,28.9617,28.3588,28.7681,1418000.0],["2008-08-27",28.7235,29.1031,28.7235,28.9393,1992000.0],["2008-08-28",28.8351,29.0956,28.2173,28.3662,2279800.0],["2008-08-29",28.2843,28.5225,27.9122,28.0164,1307000.0],["2008-09-02",28.2099,28.2099,27.1976,27.2944,3352000.0],["2008-09-03",27.1678,27.3241,25.895,26.1481,4684400.0],["2008-09-04",26.2747,26.2821,25.3442,25.441,3468000.0],["2008-09-05",25.508,25.7313,24.6371,25.3368,5459400.0],["2008-09-08",26.0216,26.0513,24.2575,24.3766,5288600.0],["2008-09-09",24.3766,24.4362,21.9278,22.5158,15985200.0],["2008-09-10",22.8284,23.7588,22.3297,23.3718,8307800.0],["2008-09-11",23.0517,24.1533,22.2478,23.8481,5867700.0],["2008-09-12",23.4388,25.0316,23.4388,24.853,5402400.0],["2008-09-15",24.0193,24.0193,21.9352,22.1213,6655400.0],["2008-09-16",21.5259,21.9873,19.9032,20.9825,11076300.0],["2008-09-17",20.8336,20.8634,18.5039,18.7198,11356800.0],["2008-09-18",19.7172,21.2207,18.8686,20.1786,11176000.0],["2008-09-19",22.2776,24.5627,20.9155,22.7689,8380400.0],["2008-09-22",22.9029,22.9996,21.1165,21.1611,5652900.0],["2008-09-23",21.6673,21.9055,20.3424,20.6327,4146800.0],["2008-09-24",20.8783,20.9081,20.2159,20.5285,3556100.0],["2008-09-25",20.4615,21.444,20.3126,20.789,5667400.0],["2008-09-26",20.454,20.6327,19.4939,19.6576,4955700.0],["2008-09-29",19.3599,19.4939,16.524,17.5363,13922500.0],["2008-09-30",17.7745,18.6081,17.0227,18.422,13272300.0],["2008-10-01",18.3625,18.422,17.3353,17.8042,3395900.0],["2008-10-02",17.7521,17.7521,15.7573,16.3007,8722000.0],["2008-10-03",16.5389,17.4991,15.8541,16.2114,5879900.0],["2008-10-06",15.6159,15.6234,13.6956,15.0651,6837600.0],["2008-10-07",16.2114,16.2114,12.78,13.0927,6633200.0],["2008-10-08",12.661,14.0007,12.0953,13.2192,10076600.0],["2008-10-09",13.3978,13.6956,12.2218,12.4898,5385900.0],["2008-10-10",11.7008,12.7875,10.7108,11.2914,8930600.0],["2008-10-13",12.5642,14.2687,12.0878,14.0603,8312100.0],["2008-10-14",15.08,16.3528,13.8444,14.5515,10413900.0],["2008-10-15",14.1422,14.5515,13.3978,13.4797,7770900.0],["2008-10-16",13.4053,14.0677,12.3335,13.5318,7001100.0],["2008-10-17",13.0257,15.0354,12.9661,14.3878,5767200.0],["2008-10-20",17.8712,18.9058,15.7499,18.6081,26349100.0],["2008-10-21",17.9457,18.7719,17.8861,18.3253,11828300.0],["2008-10-22",18.0722,18.0722,15.1842,16.2858,10866900.0],["2008-10-23",16.1816,16.9259,15.1098,16.2709,7216100.0],["2008-10-24",15.482,15.6085,14.4994,15.0354,5245800.0],["2008-10-27",15.0577,15.4224,14.038,14.3803,4352700.0],["2008-10-28",15.1693,15.2959,13.3085,14.8121,5849700.0],["2008-10-29",15.1321,16.7473,14.9237,16.3751,6349600.0],["2008-10-30",16.8366,18.1466,16.4123,18.1466,4984300.0],["2008-10-31",17.8638,18.1466,17.3055,17.3055,3796000.0],["2008-11-03",16.9408,17.5363,16.5687,16.7101,3236400.0],["2008-11-04",17.3949,18.5858,17.1269,18.2359,7990600.0],["2008-11-05",18.169,18.169,17.2981,17.8638,2658600.0],["2008-11-06",17.3502,17.8638,15.8988,16.1891,2774000.0],["2008-11-07",16.2114,17.8042,16.1593,17.7596,3097500.0],["2008-11-10",17.6554,17.8638,15.8764,16.792,3982100.0],["2008-11-11",16.7994,17.7298,16.1295,17.1567,4199800.0],["2008-11-12",16.2858,17.1195,15.9509,16.0774,2681800.0],["2008-11-13",16.1072,17.7521,15.1098,17.7521,3838300.0],["2008-11-14",17.5214,17.6182,16.3007,16.8589,2663400.0],["2008-11-17",16.7473,16.9557,16.0253,16.6133,2019500.0],["2008-11-18",16.4421,17.0748,15.7946,16.4421,2424300.0],["2008-11-19",16.3751,16.8217,14.8865,14.8865,3136700.0],["2008-11-20",14.6409,14.7972,11.6859,12.2962,8982900.0],["2008-11-21",12.6461,14.2985,12.3781,14.1422,5335400.0],["2008-11-24",14.5143,15.9137,14.5143,15.6308,5565500.0],["2008-11-25",14.9088,16.7845,14.9088,16.5687,5137900.0],["2008-11-26",16.859,17.1492,16.3454,16.8962,3206200.0],["2008-11-28",16.6803,17.633,16.6803,17.633,1232900.0],["2008-12-01",17.4916,17.6405,16.0923,16.4272,2907000.0],["2008-12-02",16.457,17.1343,15.9658,17.1343,2773700.0],["2008-12-03",17.1195,17.4693,16.2784,17.1939,1922300.0],["2008-12-04",16.7547,17.8415,16.0625,16.5017,5221800.0],["2008-12-05",16.1891,17.4916,16.003,17.4916,2887500.0],["2008-12-08",17.8563,18.1392,17.1195,17.3428,3460900.0],["2008-12-09",16.9259,17.4172,16.6803,17.0525,3163800.0],["2008-12-10",17.0004,18.102,16.8962,18.102,2767200.0],["2008-12-11",18.0499,18.1913,17.0971,17.1939,2949800.0],["2008-12-12",16.5687,17.7075,16.5687,17.6628,1759900.0],["2008-12-15",18.0275,18.7198,16.1965,16.1965,3168400.0],["2008-12-16",16.9557,16.9631,16.2635,16.6952,2961700.0],["2008-12-17",16.4421,16.6133,16.0625,16.0625,3704300.0],["2008-12-18",17.0674,17.0674,15.7201,15.7201,5294200.0],["2008-12-19",15.7946,16.2635,15.7797,16.1295,2694700.0],["2008-12-22",16.0923,16.2412,14.9609,15.5936,2408900.0],["2008-12-23",15.7127,15.7127,14.7451,15.1842,2786700.0],["2008-12-24",15.0428,15.147,14.7897,15.0875,599800.0],["2008-12-26",15.2959,16.0774,15.2884,16.0551,897700.0],["2008-12-29",15.936,15.9658,15.013,15.4447,1476100.0],["2008-12-30",15.3777,15.9583,15.1544,15.9285,2290200.0],["2008-12-31",15.735,17.5661,15.735,17.3651,3779000.0],["2009-01-02",17.3279,17.8638,17.2088,17.5958,2214300.0],["2009-01-05",17.5437,17.6256,17.2311,17.5363,2478200.0],["2009-01-06",17.7745,18.4071,17.6033,18.3178,4556500.0],["2009-01-07",18.4592,18.4592,17.3353,17.3949,3859600.0],["2009-01-08",17.2088,18.035,17.112,17.9457,3929200.0],["2009-01-09",18.0499,18.2136,17.4544,17.6405,2762600.0],["2009-01-12",17.6405,18.035,17.3874,17.9382,2424200.0],["2009-01-13",17.8563,18.0052,17.1418,17.4916,1176100.0],["2009-01-14",17.1195,17.38,16.4719,17.3725,1553100.0],["2009-01-15",17.4395,17.4395,16.7622,17.4172,1534700.0],["2009-01-16",17.6628,18.0499,17.3204,17.7596,1375000.0],["2009-01-20",17.834,17.8638,16.5091,16.6729,2816600.0],["2009-01-21",16.9334,16.9334,15.8764,16.8664,2491700.0],["2009-01-22",16.6729,17.2683,16.3677,16.6729,1700500.0],["2009-01-23",16.2263,17.4693,16.2263,16.8217,3137000.0],["2009-01-26",17.0748,17.8415,16.9706,17.4618,2468400.0],["2009-01-27",17.38,17.7075,17.0301,17.0301,1493200.0],["2009-01-28",17.3353,18.0052,17.2758,17.7745,1914600.0],["2009-01-29",17.7149,18.1317,17.4395,17.5288,864100.0],["2009-01-30",17.9233,17.9308,16.9706,17.3874,1440800.0],["2009-02-02",17.2162,17.6033,16.8217,17.2758,1123300.0],["2009-02-03",17.4544,18.102,17.2683,18.102,857200.0],["2009-02-04",18.0945,18.6081,18.0722,18.3774,1467600.0],["2009-02-05",18.288,18.4667,17.7819,18.3848,1195900.0],["2009-02-06",18.4444,18.6825,18.102,18.6825,1303300.0],["2009-02-09",18.5709,18.8909,18.3476,18.5188,1568600.0],["2009-02-10",18.4667,18.7942,17.901,18.2732,1741700.0],["2009-02-11",18.3476,18.3476,17.3055,17.4842,2850700.0],["2009-02-12",17.7149,17.7149,16.1891,16.4124,5726000.0],["2009-02-13",16.457,16.8217,16.3081,16.6133,2946000.0],["2009-02-17",15.8467,16.0997,14.7972,14.7972,4394900.0],["2009-02-18",15.2661,15.2661,14.5218,14.6483,2559300.0],["2009-02-19",14.8344,15.0428,14.6855,14.8269,2303100.0],["2009-02-20",14.6111,14.9832,13.8444,14.7376,3548600.0],["2009-02-23",14.9163,15.869,14.291,14.3134,3596200.0],["2009-02-24",14.4994,15.3926,14.2985,15.3331,2767200.0],["2009-02-25",15.2512,15.4671,14.8716,15.348,3242300.0],["2009-02-26",16.3379,16.3379,14.6483,14.6632,3091000.0],["2009-02-27",14.4101,14.4994,13.837,14.0677,2691400.0],["2009-03-02",13.77,14.0603,13.502,13.8147,2743100.0],["2009-03-03",13.8742,14.0528,12.8024,12.9885,3507100.0],["2009-03-04",13.1969,13.3978,12.8545,13.2118,4718400.0],["2009-03-05",13.1001,13.1001,12.6535,13.1001,2650200.0],["2009-03-06",12.7279,13.6509,12.6833,13.6509,3517000.0],["2009-03-09",13.3829,13.8147,12.8173,12.9512,2164500.0],["2009-03-10",13.1075,13.8444,12.3334,12.5865,6541800.0],["2009-03-11",12.6535,12.6758,11.3063,12.1623,6090900.0],["2009-03-12",12.0729,12.5716,11.8496,12.3483,2402600.0],["2009-03-13",12.5716,12.8991,12.4302,12.8098,2703100.0],["2009-03-16",12.8321,13.6211,12.7131,13.3755,1904000.0],["2009-03-17",13.2787,13.4946,13.1522,13.2862,2593200.0],["2009-03-18",13.3011,13.4723,12.6237,13.3308,2777500.0],["2009-03-19",13.4276,13.4872,12.914,13.2266,2968800.0],["2009-03-20",13.2266,13.3383,12.8396,12.914,1669500.0],["2009-03-23",13.4276,13.4276,12.914,13.3904,2919200.0],["2009-03-24",13.3085,13.3978,12.8396,12.8545,2688100.0],["2009-03-25",12.9066,13.0703,12.5046,12.7503,3278100.0],["2009-03-26",12.8917,13.0554,12.7131,12.9289,3614100.0],["2009-03-27",12.6907,13.1671,12.6907,13.0927,1695300.0],["2009-03-30",13.0406,13.0406,12.594,12.6907,1919700.0],["2009-03-31",12.9066,13.1745,12.8173,13.1001,3827300.0],["2009-04-01",13.1373,13.1373,12.6312,12.7577,2362200.0],["2009-04-02",13.0703,13.9859,12.9364,13.8444,9173600.0],["2009-04-03",13.9486,14.5069,13.5839,14.4399,3720200.0],["2009-04-06",14.3282,14.6409,14.1049,14.3655,3677000.0],["2009-04-07",14.2985,14.2985,13.8668,13.9189,1809100.0],["2009-04-08",13.904,14.1422,13.6956,14.0677,2990100.0],["2009-04-09",14.3655,14.8493,14.0677,14.4473,2204700.0],["2009-04-13",14.4027,14.4399,13.6435,13.6435,2007300.0],["2009-04-14",13.703,13.9412,13.4276,13.6956,1924200.0],["2009-04-15",13.7328,13.8296,13.3532,13.8296,2629000.0],["2009-04-16",14.0677,14.0677,13.2415,13.3606,3434200.0],["2009-04-17",13.4797,13.5467,13.2787,13.316,2281800.0],["2009-04-20",13.1745,13.3234,12.9736,13.0927,2556700.0],["2009-04-21",13.2118,13.3085,13.0554,13.2341,2230500.0],["2009-04-22",13.1894,13.4872,12.8843,13.1076,2886200.0],["2009-04-23",13.2192,13.3234,12.7875,13.0852,2686600.0],["2009-04-24",13.249,13.3011,12.5865,12.8843,3408800.0],["2009-04-27",12.7577,13.1522,12.661,12.914,2302700.0],["2009-04-28",12.8694,12.9066,12.2814,12.2814,4131000.0],["2009-04-29",12.4525,13.0033,12.4451,12.7875,2308200.0],["2009-04-30",13.2639,13.502,12.9959,13.383,4098300.0],["2009-05-01",13.4053,14.1422,13.2415,14.1273,3465300.0],["2009-05-04",14.1943,14.6632,14.1347,14.4994,4994100.0],["2009-05-05",14.3878,14.7823,14.1645,14.7153,4536300.0],["2009-05-06",14.7227,14.8642,14.1422,14.2613,2380300.0],["2009-05-07",14.3952,14.6036,14.2166,14.358,1529700.0],["2009-05-08",14.6185,15.9285,14.5962,15.7722,4762600.0],["2009-05-11",15.5043,15.9509,15.348,15.3629,1775400.0],["2009-05-12",15.2959,15.8169,15.2735,15.5713,3299000.0],["2009-05-13",15.4447,15.4447,14.8418,14.9981,2460400.0],["2009-05-14",14.8493,15.147,14.7674,15.0726,1280200.0],["2009-05-15",14.8642,14.8865,14.1943,14.5739,3378500.0],["2009-05-18",14.3655,14.6632,14.2315,14.3655,2195200.0],["2009-05-19",14.3357,14.9386,14.3357,14.9386,2392500.0],["2009-05-20",14.9684,15.1247,14.7227,14.8046,1947500.0],["2009-05-21",14.5962,14.5962,14.0975,14.2538,1479700.0],["2009-05-22",14.3134,14.3357,13.9114,14.1571,4051500.0],["2009-05-26",14.2091,15.4447,13.8816,15.3703,5765000.0],["2009-05-27",15.4745,16.1667,15.2289,16.0923,7159000.0],["2009-05-28",16.0997,16.5612,15.9881,16.5166,5032500.0],["2009-05-29",16.524,16.8292,16.1667,16.7473,5610000.0],["2009-06-01",16.7845,17.6554,16.7845,17.6554,5078100.0],["2009-06-02",17.38,17.968,17.0971,17.1567,6158700.0],["2009-06-03",17.2013,17.4172,15.4894,15.9211,4851800.0],["2009-06-04",16.5612,16.7324,16.2188,16.6505,3085000.0],["2009-06-05",16.8441,17.1418,16.4868,16.5687,4600200.0],["2009-06-08",16.6282,16.7324,16.1965,16.4421,2284600.0],["2009-06-09",16.5687,16.978,16.4496,16.7399,3025000.0],["2009-06-10",16.8589,17.7224,16.8217,17.5809,4768600.0],["2009-06-11",17.6107,18.2657,17.5958,18.035,3649600.0],["2009-06-12",17.9531,18.3848,17.6182,18.1392,2595400.0],["2009-06-15",18.035,18.0499,16.9706,17.2758,1774400.0],["2009-06-16",17.4097,17.4842,16.8217,17.045,1454700.0],["2009-06-17",17.4693,17.4693,16.7101,16.9334,2118100.0],["2009-06-18",17.2609,17.7968,17.1195,17.6405,2098900.0],["2009-06-19",17.7968,18.0424,17.5661,17.7298,2545800.0],["2009-06-22",17.633,17.6554,17.179,17.2013,1120100.0],["2009-06-23",17.1195,17.2981,16.6877,17.0376,3786200.0],["2009-06-24",17.1716,17.6107,16.9557,17.447,2667500.0],["2009-06-25",17.7447,18.0126,17.447,17.7224,5907400.0],["2009-06-26",17.7,17.7224,17.3428,17.7149,4009400.0],["2009-06-29",17.901,18.5709,17.6033,18.5709,6078300.0],["2009-06-30",18.4146,19.3227,18.2806,19.3227,5803300.0],["2009-07-01",19.5013,19.5013,18.7942,19.3897,6489500.0],["2009-07-02",18.8314,18.9952,18.236,18.4592,8710600.0],["2009-07-06",17.9903,18.0871,17.4767,17.4991,5410100.0],["2009-07-07",17.5512,17.6182,16.3305,16.4347,4685100.0],["2009-07-08",16.7399,17.38,16.6654,17.38,6307700.0],["2009-07-09",17.6405,18.2955,17.2981,17.8489,4790300.0],["2009-07-10",17.6182,18.3774,16.6133,17.2981,7622900.0],["2009-07-13",17.5363,17.6182,16.7473,17.5884,6493500.0],["2009-07-14",17.8563,18.5113,17.7,18.4965,5937400.0],["2009-07-15",18.6825,19.0696,18.1838,18.5039,7301800.0],["2009-07-16",18.489,18.489,17.7521,18.3997,3004700.0],["2009-07-17",18.4071,18.5411,17.6479,18.1541,2596300.0],["2009-07-20",18.4295,18.4295,17.5214,17.5288,4268400.0],["2009-07-21",17.834,18.69,16.5984,18.4741,12569200.0],["2009-07-22",18.2434,18.4071,17.8787,18.3104,3178500.0],["2009-07-23",18.3104,19.2333,18.1838,19.2259,6107800.0],["2009-07-24",19.0845,20.0298,18.9952,20.0298,4592900.0],["2009-07-27",19.9107,20.3201,19.9107,20.1935,4973000.0],["2009-07-28",19.9181,20.1414,19.3673,19.5757,2269800.0],["2009-07-29",19.5832,19.7097,19.2706,19.7097,2901000.0],["2009-07-30",20.3052,20.6848,20.0968,20.4243,4330500.0],["2009-07-31",20.5582,20.5582,19.9107,20.2531,2562800.0],["2009-08-03",20.6476,21.3919,20.4094,21.3696,4043100.0],["2009-08-04",21.444,21.444,20.8634,21.1314,2367400.0],["2009-08-05",21.0346,21.1165,20.3424,20.6624,2897900.0],["2009-08-06",20.6922,21.1611,20.5508,20.7294,2682700.0],["2009-08-07",20.8634,20.9676,20.1935,20.5955,2608400.0],["2009-08-10",20.5582,21.511,20.5582,21.4663,3633800.0],["2009-08-11",21.2356,21.7789,21.0793,21.1388,3694100.0],["2009-08-12",21.2281,21.3547,20.7964,20.8336,2678000.0],["2009-08-13",21.0718,21.2505,20.6922,21.1388,3505100.0],["2009-08-14",21.3621,21.5854,20.856,21.5482,3397000.0],["2009-08-17",21.31,21.3249,20.4615,20.6178,2961900.0],["2009-08-18",20.7145,20.7518,20.3424,20.7294,2660700.0],["2009-08-19",20.6476,21.377,20.2754,21.1016,2826000.0],["2009-08-20",21.0123,21.1686,20.9304,21.0569,3351300.0],["2009-08-21",21.31,21.31,20.8932,20.9081,3128000.0],["2009-08-24",20.9006,21.2132,20.8336,20.9006,1896700.0],["2009-08-25",21.1016,21.1314,20.7146,20.923,2316800.0],["2009-08-26",20.789,20.9155,20.4317,20.655,2617800.0],["2009-08-27",20.5806,20.7667,20.454,20.4689,2784600.0],["2009-08-28",20.6922,20.7294,20.1712,20.6624,2887100.0],["2009-08-31",20.3722,20.6997,19.7692,19.9851,4641500.0],["2009-09-01",20.0223,20.4913,19.732,19.8362,2999900.0],["2009-09-02",19.7469,19.7767,19.1663,19.2631,3905300.0],["2009-09-03",19.4194,19.5013,19.211,19.5013,2051800.0],["2009-09-04",19.6204,19.8139,19.3301,19.7916,1853400.0],["2009-09-08",19.9777,20.1935,19.6874,19.7246,2163600.0],["2009-09-09",19.8065,19.9479,19.5757,19.8735,1735300.0],["2009-09-10",19.8511,20.0,19.6204,19.7097,2108300.0],["2009-09-11",19.8511,20.1116,19.7618,19.9107,2312200.0],["2009-09-14",19.7395,20.4019,19.732,20.3126,2296700.0],["2009-09-15",20.2977,21.0644,20.2158,21.0346,3527700.0],["2009-09-16",21.042,21.6896,20.9602,21.6822,3537900.0],["2009-09-17",21.6375,21.7715,21.0569,21.176,5080200.0],["2009-09-18",21.2356,21.2877,20.6997,20.7666,2252800.0],["2009-09-21",20.6624,20.9899,20.2307,20.8634,1797200.0],["2009-09-22",21.0272,21.5631,20.9676,21.1388,1853900.0],["2009-09-23",21.2356,21.2356,20.4912,20.5582,2401600.0],["2009-09-24",20.6401,20.722,19.9851,20.0819,1694000.0],["2009-09-25",20.1563,20.3201,19.9628,20.0149,1204000.0],["2009-09-28",20.0968,20.4243,19.9553,20.2084,1340600.0],["2009-09-29",20.2828,21.2951,20.2828,21.2654,2910800.0],["2009-09-30",21.4142,21.4142,20.6029,20.9825,2433700.0],["2009-10-01",20.8411,21.0644,19.8809,20.0149,3091800.0],["2009-10-02",19.9479,19.9479,18.891,19.5087,3889100.0],["2009-10-05",19.6502,20.5657,19.4864,20.4466,2724500.0],["2009-10-06",20.6252,20.6327,20.134,20.3349,2909200.0],["2009-10-07",20.2233,20.3275,19.8735,20.0223,2460000.0],["2009-10-08",19.9702,20.2456,19.665,20.2084,2852900.0],["2009-10-09",20.1637,20.588,20.1563,20.521,1920100.0],["2009-10-12",20.6624,21.1537,20.588,21.1165,2696200.0],["2009-10-13",20.9378,21.1314,20.6252,20.9676,1257400.0],["2009-10-14",21.1239,21.6822,21.1239,21.5928,2313200.0],["2009-10-15",21.4142,21.6822,21.3547,21.6375,2847300.0],["2009-10-16",21.3919,21.6598,21.2133,21.4068,1540500.0],["2009-10-19",21.4961,21.7194,21.1463,21.5035,987200.0],["2009-10-20",21.511,21.5408,20.8709,21.0272,1213000.0],["2009-10-21",20.6699,20.856,20.2531,20.4689,4526300.0],["2009-10-22",20.3722,20.6104,19.6948,20.3201,3389400.0],["2009-10-23",20.3201,20.3945,19.8288,20.0223,2672000.0],["2009-10-26",20.1489,20.5136,19.3748,19.3897,2008800.0],["2009-10-27",19.5385,19.5683,18.7495,19.0547,3237400.0],["2009-10-28",18.9803,19.01,18.1764,18.4667,5523700.0],["2009-10-29",18.6528,18.7942,17.4246,17.968,6745400.0],["2009-10-30",18.0201,18.0499,17.0748,17.112,7119300.0],["2009-11-02",17.313,17.7596,16.9855,17.3502,4462800.0],["2009-11-03",17.3428,17.4693,17.0153,17.3279,4211300.0],["2009-11-04",17.3874,17.9382,17.3874,17.5586,3736000.0],["2009-11-05",17.6926,17.8861,17.4916,17.7224,3864200.0],["2009-11-06",17.5586,17.968,17.4544,17.6851,5511200.0],["2009-11-09",17.834,18.2732,17.767,18.2211,3757100.0],["2009-11-10",18.0796,18.5709,18.0796,18.3476,3591000.0],["2009-11-11",18.3997,18.6007,18.2583,18.355,3483600.0],["2009-11-12",18.288,18.5188,17.4246,17.4246,5132100.0],["2009-11-13",17.5735,18.3104,17.3725,17.7149,3725200.0],["2009-11-16",17.9382,18.2285,17.8638,18.0796,2796700.0],["2009-11-17",18.0722,18.169,17.8117,18.1317,2417700.0],["2009-11-18",18.1317,18.2434,17.8787,18.1243,3578500.0],["2009-11-19",17.9605,18.1169,17.2683,17.4172,4463700.0],["2009-11-20",17.2534,17.8415,17.2311,17.7224,3309500.0],["2009-11-23",17.9605,18.035,17.7819,17.8712,3299800.0],["2009-11-24",17.7968,17.9382,17.5512,17.7596,2915600.0],["2009-11-25",17.4991,18.0424,17.1195,17.9754,4527300.0],["2009-11-27",17.514,17.9754,17.3502,17.7968,1100300.0],["2009-11-30",17.767,18.0424,17.6926,17.8191,3619100.0],["2009-12-01",17.9233,18.2806,17.8936,18.2211,2728700.0],["2009-12-02",18.2806,18.6081,18.1913,18.3029,3482900.0],["2009-12-03",18.3774,18.4444,17.9457,17.9457,2912800.0],["2009-12-04",18.1466,18.2732,17.4618,18.1169,3952800.0],["2009-12-07",18.1466,18.6304,18.1466,18.3253,3725400.0],["2009-12-08",18.288,18.3104,17.9159,18.035,3754000.0],["2009-12-09",18.035,18.4444,17.8861,17.9978,5566400.0],["2009-12-10",18.1317,18.3104,17.9382,18.2732,4156100.0],["2009-12-11",18.5113,18.69,18.422,18.6379,4480300.0],["2009-12-14",18.7867,19.0919,18.7867,19.0324,1814500.0],["2009-12-15",18.9431,19.2408,18.8686,19.2408,2023600.0],["2009-12-16",19.345,19.4641,19.0473,19.0696,2328800.0],["2009-12-17",19.0249,19.2706,18.7793,18.9952,2113800.0],["2009-12-18",19.1142,19.1961,18.8835,18.943,1507500.0],["2009-12-21",19.1217,19.2036,18.9058,18.9282,1878300.0],["2009-12-22",18.9058,19.0473,18.489,18.5113,1621400.0],["2009-12-23",18.5337,18.6007,18.1317,18.1615,2415400.0],["2009-12-24",18.3401,18.422,18.1094,18.3401,689600.0],["2009-12-28",18.3848,18.4146,17.9084,18.0201,1583900.0],["2009-12-29",18.0796,18.1169,17.8191,17.8191,2498000.0],["2009-12-30",17.8266,17.9159,17.6107,17.8042,1433400.0],["2009-12-31",17.7893,17.8638,17.5735,17.5735,1024900.0],["2010-01-04",17.7,17.9605,17.6405,17.767,1683700.0],["2010-01-05",17.834,18.0722,17.7224,18.0424,3473400.0],["2010-01-06",18.0499,18.4518,17.9457,18.4369,2719300.0],["2010-01-07",18.4518,18.7867,18.4071,18.5411,3200800.0],["2010-01-08",18.4667,18.6156,18.2211,18.2359,1694600.0],["2010-01-11",18.3774,18.6081,18.3774,18.4071,2128700.0],["2010-01-12",18.3104,18.3104,17.8638,17.8936,3446100.0],["2010-01-13",17.9605,18.1243,17.9308,18.0871,2704100.0],["2010-01-14",18.0499,18.1169,17.8638,17.901,2016600.0],["2010-01-15",18.3253,18.7049,18.0945,18.1615,4573900.0],["2010-01-19",18.0871,18.7198,18.0871,18.7198,3141600.0],["2010-01-20",18.6379,18.6453,18.2359,18.3625,3770000.0],["2010-01-21",18.3327,18.489,17.8563,17.8638,4069800.0],["2010-01-22",18.7198,19.01,18.3029,18.4071,16160300.0],["2010-01-25",18.5411,18.6751,18.4592,18.5634,5075600.0],["2010-01-26",18.556,18.6379,18.4071,18.5486,3794800.0],["2010-01-27",18.7719,19.1291,18.3402,18.6007,11804700.0],["2010-01-28",18.69,18.7942,18.2434,18.3997,52002800.0],["2010-01-29",18.2657,18.3774,17.901,17.9457,8070400.0],["2010-02-01",17.9754,18.035,17.5363,17.7894,6514500.0],["2010-02-02",17.7819,17.7819,17.4097,17.5363,6373100.0],["2010-02-03",17.4321,17.5288,17.1567,17.2013,3993600.0],["2010-02-04",17.1195,17.1195,16.4124,16.4496,5576400.0],["2010-02-05",16.4421,16.4719,15.9137,16.1593,5825600.0],["2010-02-08",16.2412,16.3826,16.0476,16.07,3785300.0],["2010-02-09",16.2709,16.5761,16.1816,16.2933,4363100.0],["2010-02-10",16.3007,16.3081,15.8839,16.1221,3560600.0],["2010-02-11",16.3379,16.5836,16.137,16.5389,4536200.0],["2010-02-12",16.4124,16.4272,16.1146,16.4198,4044000.0],["2010-02-16",16.4719,16.7399,16.4496,16.7399,2689900.0],["2010-02-17",16.7845,16.9408,16.6803,16.8143,3466400.0],["2010-02-18",16.6803,16.8589,16.5835,16.7994,4348400.0],["2010-02-19",16.8143,17.4544,16.7026,17.2683,5192300.0],["2010-02-22",17.4321,17.5065,17.1567,17.1716,3992000.0],["2010-02-23",16.7473,17.0301,16.524,16.5687,5158300.0],["2010-02-24",16.6208,16.7473,16.0551,16.2709,5536400.0],["2010-02-25",15.9434,16.4719,15.8988,16.4272,5194900.0],["2010-02-26",16.457,16.5538,16.0774,16.256,5076400.0],["2010-03-01",16.2933,16.8664,16.2858,16.8068,4454300.0],["2010-03-02",16.8664,17.0971,16.8515,16.8738,5342400.0],["2010-03-03",16.9259,17.1046,16.7324,16.7473,4167100.0],["2010-03-04",16.6803,16.6952,16.3751,16.5984,5632700.0],["2010-03-05",16.6282,17.1343,16.6282,16.9855,4665700.0],["2010-03-08",16.9706,17.1418,16.8962,17.045,1857500.0],["2010-03-09",16.9929,17.1046,16.911,16.9334,2425900.0],["2010-03-10",16.8962,16.9929,16.792,16.8515,2847600.0],["2010-03-11",16.792,17.0748,16.7622,17.0748,2830900.0],["2010-03-12",16.9185,17.0301,16.4272,16.5166,5232100.0],["2010-03-15",16.4942,16.6356,16.39,16.5761,2323500.0],["2010-03-16",16.6059,16.7622,16.4719,16.7473,2155700.0],["2010-03-17",16.7473,16.8515,16.658,16.725,2610400.0],["2010-03-18",16.8143,16.8217,16.3454,16.39,5028000.0],["2010-03-19",16.4198,16.6357,16.2263,16.4198,5196100.0],["2010-03-22",16.3602,16.3975,16.07,16.0923,3602500.0],["2010-03-23",16.0848,16.1667,16.0104,16.0625,5733800.0],["2010-03-24",15.8839,16.0551,15.6531,15.7573,5763500.0],["2010-03-25",15.5787,15.668,15.0949,15.1247,5807500.0],["2010-03-26",15.0949,15.3182,15.0354,15.0726,4812200.0],["2010-03-29",15.1396,15.3554,15.1098,15.3331,4323100.0],["2010-03-30",15.4075,15.7573,15.3182,15.6978,4447200.0],["2010-03-31",15.6457,15.7201,15.5192,15.5564,3365700.0],["2010-04-01",15.6904,16.0774,15.6755,15.9732,3671500.0],["2010-04-05",16.0402,16.2337,15.9732,16.1146,4275700.0],["2010-04-06",16.0923,16.1816,15.9285,16.1072,3130600.0],["2010-04-07",16.003,16.0923,15.9211,15.9658,4468000.0],["2010-04-08",15.9062,16.1965,15.7573,16.1221,3457600.0],["2010-04-09",16.0104,16.256,15.8467,16.2263,3709900.0],["2010-04-12",16.3379,16.8441,16.3379,16.6803,4397600.0],["2010-04-13",16.7399,16.8292,16.39,16.7845,3212500.0],["2010-04-14",16.7696,16.7771,16.5984,16.7399,2744100.0],["2010-04-15",16.7473,16.9408,16.5687,16.8962,2654300.0],["2010-04-16",16.8366,16.8887,16.2486,16.2635,4905000.0],["2010-04-19",16.2486,16.457,16.1816,16.4198,3068800.0],["2010-04-20",16.5166,16.7994,16.4123,16.7622,3791200.0],["2010-04-21",16.7399,16.7845,16.5166,16.6282,3873500.0],["2010-04-22",16.5017,16.7101,16.323,16.6803,3013600.0],["2010-04-23",16.7324,16.9929,16.5389,16.9483,2549700.0],["2010-04-26",17.0897,17.447,17.0227,17.3576,3625700.0],["2010-04-27",17.2162,17.8117,17.1567,17.5512,5623700.0],["2010-04-28",17.5958,17.6182,17.3055,17.5363,3160700.0],["2010-04-29",17.6182,17.8191,17.5288,17.7075,2839600.0],["2010-04-30",17.7596,18.4146,17.7149,17.9903,4368600.0],["2010-05-03",18.1169,18.7495,17.9233,18.7346,4493800.0],["2010-05-04",18.4816,18.6081,17.9531,18.0648,4764000.0],["2010-05-05",17.8191,17.9903,17.4172,17.633,3849500.0],["2010-05-06",17.5586,17.5586,16.2263,16.9408,7584900.0],["2010-05-07",16.9334,17.38,16.4496,16.8515,6342400.0],["2010-05-10",17.5884,17.7968,16.2635,16.4272,9064300.0],["2010-05-11",16.2188,16.7622,16.1816,16.3528,3958600.0],["2010-05-12",16.3677,17.4172,16.3677,17.4023,4579700.0],["2010-05-13",17.3428,17.901,17.2237,17.4321,3741800.0],["2010-05-14",17.2832,17.3055,16.6729,16.9036,4148800.0],["2010-05-17",16.9259,17.1195,16.5314,16.8962,3261600.0],["2010-05-18",16.8366,17.2311,16.6505,16.8217,4485900.0],["2010-05-19",16.6654,16.8813,16.3975,16.7399,4047300.0],["2010-05-20",16.3305,16.3305,15.9732,16.0104,5259800.0],["2010-05-21",15.8169,16.3305,15.6308,16.2263,5556900.0],["2010-05-24",16.0848,16.4198,16.003,16.0774,2288500.0],["2010-05-25",15.6159,16.1667,15.2512,16.1444,4464600.0],["2010-05-26",16.3007,16.7622,16.1295,16.457,5666300.0],["2010-05-27",16.792,17.1418,16.7101,17.1343,3385900.0],["2010-05-28",17.1492,17.5884,17.1418,17.38,2945600.0],["2010-06-01",17.1641,17.2088,16.5091,16.5091,3578200.0],["2010-06-02",16.5389,16.9929,16.4868,16.978,2796300.0],["2010-06-03",17.0525,17.4916,16.9259,17.4321,5539100.0],["2010-06-04",17.1195,17.1864,16.7175,16.7547,5694000.0],["2010-06-07",16.9706,17.1939,16.7324,16.7622,3004200.0],["2010-06-08",16.8217,16.8738,16.3975,16.7696,3377500.0],["2010-06-09",16.8664,17.447,16.7845,16.8441,6032400.0],["2010-06-10",17.3428,17.5809,17.1567,17.4321,3944500.0],["2010-06-11",17.2906,17.4544,16.792,17.0748,3091700.0],["2010-06-14",17.246,17.4991,17.0376,17.0599,2519800.0],["2010-06-15",17.1939,17.5512,17.179,17.5437,2760900.0],["2010-06-16",17.3576,17.6554,17.246,17.3725,3349800.0],["2010-06-17",17.3204,17.4321,17.1418,17.3279,2168800.0],["2010-06-18",17.2981,17.6851,17.2981,17.5958,3833100.0],["2010-06-21",17.8042,18.1913,17.4321,17.5661,2503500.0],["2010-06-22",17.4246,17.4693,16.5761,16.6729,4460300.0],["2010-06-23",16.6729,16.7696,16.3826,16.5314,2362400.0],["2010-06-24",16.457,16.8068,16.1667,16.2114,1940200.0],["2010-06-25",16.2188,16.3602,16.0179,16.2635,3231100.0],["2010-06-28",16.2188,16.457,16.0997,16.3677,2152000.0],["2010-06-29",16.1891,16.1891,15.7127,15.8243,3362000.0],["2010-06-30",15.7425,16.2188,15.6755,15.7871,4215400.0],["2010-07-01",15.8094,15.8988,15.6606,15.7722,3249300.0],["2010-07-02",15.8467,16.0104,15.6308,15.6308,2878100.0],["2010-07-06",15.8988,16.1742,15.7499,15.9062,2929700.0],["2010-07-07",15.9509,16.5017,15.9211,16.457,3234600.0],["2010-07-08",16.6729,16.7026,16.39,16.6208,2763700.0],["2010-07-09",16.6431,16.8441,16.5166,16.8441,1519500.0],["2010-07-12",16.8143,17.1195,16.7175,17.1195,1780000.0],["2010-07-13",17.2683,17.3651,16.7994,17.045,2621500.0],["2010-07-14",17.0301,17.1195,16.6505,16.978,1273200.0],["2010-07-15",16.9259,17.0822,16.7398,17.0227,1931900.0],["2010-07-16",16.9408,16.9855,16.524,16.5612,1577800.0],["2010-07-19",16.5984,16.8217,16.3826,16.7175,1677900.0],["2010-07-20",16.524,16.8068,16.323,16.7771,1904400.0],["2010-07-21",16.7696,16.8664,16.2933,16.4049,2215600.0],["2010-07-22",16.6431,16.792,16.5314,16.6729,3248900.0],["2010-07-23",16.7101,17.0897,16.5166,17.0376,3622900.0],["2010-07-26",17.0525,17.4321,17.0525,17.313,2278800.0],["2010-07-27",17.4172,17.4916,17.2609,17.447,2214700.0],["2010-07-28",17.3428,17.5214,17.2237,17.246,1281900.0],["2010-07-29",17.3204,17.3279,16.5314,16.6878,2980900.0],["2010-07-30",16.5463,16.9855,16.3454,16.8813,2927800.0],["2010-08-02",17.7224,17.7224,17.0822,17.1195,4396000.0],["2010-08-03",17.0748,17.514,16.9334,17.2981,2993800.0],["2010-08-04",17.3576,17.4246,16.9408,17.2609,2391300.0],["2010-08-05",17.1195,17.2907,16.9483,17.2907,1538900.0],["2010-08-06",17.1864,17.313,16.792,17.112,2279900.0],["2010-08-09",17.1195,17.2758,17.045,17.1418,1704900.0],["2010-08-10",16.9632,17.4023,16.7845,17.1864,2899600.0],["2010-08-11",16.9259,17.1939,16.7175,16.7994,6830800.0],["2010-08-12",16.5612,16.911,16.5166,16.6803,2957600.0],["2010-08-13",16.5984,16.9185,16.2337,16.3454,5426500.0],["2010-08-16",16.1965,16.5389,15.9955,16.3156,3457700.0],["2010-08-17",16.4496,16.4496,16.2039,16.3379,1955800.0],["2010-08-18",16.2784,16.3602,16.0848,16.2188,3576400.0],["2010-08-19",16.1593,16.1593,15.7797,15.8467,2128600.0],["2010-08-20",15.735,15.802,15.3256,15.4298,3299100.0],["2010-08-23",15.5341,15.8169,15.4373,15.4894,2735500.0],["2010-08-24",15.2661,15.348,15.08,15.1247,3630900.0],["2010-08-25",15.0279,15.2959,14.9981,15.2363,3375200.0],["2010-08-26",15.3554,15.4001,15.0056,15.08,2285700.0],["2010-08-27",15.2214,15.4149,14.9014,15.3554,2527100.0],["2010-08-30",15.3405,15.5638,15.1247,15.1247,2353400.0],["2010-08-31",15.0428,15.3777,14.9163,15.1247,3616500.0],["2010-09-01",15.3405,15.7052,15.2363,15.6606,3780700.0],["2010-09-02",15.668,16.0923,15.5862,16.07,3140100.0],["2010-09-03",16.2486,16.2635,15.8392,16.1146,2389000.0],["2010-09-07",16.0476,16.0774,15.7946,15.8318,2143900.0],["2010-09-08",15.8616,16.0476,15.8392,15.9062,1750700.0],["2010-09-09",16.0923,16.3156,16.0551,16.2188,1852700.0],["2010-09-10",16.2784,16.3826,16.1295,16.256,1895800.0],["2010-09-13",16.4347,16.4421,16.1816,16.2858,1785800.0],["2010-09-14",16.2263,16.2486,15.8839,16.1146,1408400.0],["2010-09-15",16.0625,16.1444,15.9955,16.1221,1212000.0],["2010-09-16",16.0476,16.137,15.9955,16.0551,1354600.0],["2010-09-17",16.4049,16.4049,15.9509,16.0327,2027800.0],["2010-09-20",15.6978,15.8392,15.668,15.8243,3257000.0],["2010-09-21",15.7797,16.0179,15.6755,15.7127,2586600.0],["2010-09-22",15.6383,15.8243,15.5266,15.6383,2692000.0],["2010-09-23",15.5415,15.6755,15.3182,15.3331,4492200.0],["2010-09-24",15.5415,15.6085,15.3926,15.4447,3961600.0],["2010-09-27",15.4298,15.5713,15.3852,15.4075,3249600.0],["2010-09-28",15.5117,15.6383,15.3703,15.5489,3792400.0],["2010-09-29",15.4745,15.5564,15.3554,15.4894,2071100.0],["2010-09-30",15.5192,15.6978,15.4522,15.4968,2070100.0],["2010-10-01",15.6457,15.735,15.5489,15.6978,2774000.0],["2010-10-04",15.6383,15.7425,15.3926,15.4819,2174500.0],["2010-10-05",15.6383,15.8988,15.6308,15.8243,2806100.0],["2010-10-06",15.7797,15.9881,15.7797,15.9658,2833100.0],["2010-10-07",16.0327,16.1072,15.9285,15.9955,1661700.0],["2010-10-08",16.0104,16.0104,15.8169,15.8615,1862100.0],["2010-10-11",15.8094,15.8467,15.6904,15.735,2208300.0],["2010-10-12",15.6829,15.6978,15.5936,15.6159,4276000.0],["2010-10-13",15.6457,15.8616,15.6159,15.7946,1870400.0],["2010-10-14",15.7425,15.7946,15.5192,15.5564,1895500.0],["2010-10-15",15.6606,15.6606,15.4298,15.5266,1489500.0],["2010-10-18",15.5415,15.6457,15.4745,15.5266,2099800.0],["2010-10-19",15.4001,15.4745,15.1619,15.2289,2700000.0],["2010-10-20",15.2884,15.4522,15.2214,15.2959,1766200.0],["2010-10-21",15.3926,15.4894,15.0354,15.1396,2221600.0],["2010-10-22",15.1544,15.214,14.9088,15.0651,1422300.0],["2010-10-25",15.147,15.2959,14.9311,15.0205,1238900.0],["2010-10-26",14.9609,15.1172,14.8121,14.9907,2289700.0],["2010-10-27",14.8642,14.9237,14.5962,14.8195,2505600.0],["2010-10-28",14.8939,15.0205,14.6855,14.7302,2189500.0],["2010-10-29",14.7004,14.9014,14.7004,14.8195,2429300.0],["2010-11-01",14.8865,14.9088,14.6111,14.693,1976400.0],["2010-11-02",14.7972,14.8716,14.7227,14.8046,1740200.0],["2010-11-03",14.8642,14.9907,14.693,14.9163,1819900.0],["2010-11-04",14.879,14.9535,14.5962,14.8344,4077000.0],["2010-11-05",14.8642,15.147,14.7376,14.9609,4000800.0],["2010-11-08",15.0726,15.08,14.8642,15.013,2182400.0],["2010-11-09",15.0354,15.1917,14.9386,15.0428,2274400.0],["2010-11-10",15.013,15.0353,14.6855,14.9386,1927400.0],["2010-11-11",14.879,15.0502,14.7376,15.0056,1822900.0],["2010-11-12",14.9386,14.9386,14.5441,14.5962,2503300.0],["2010-11-15",14.6334,14.8046,14.6334,14.7302,1110400.0],["2010-11-16",14.6185,14.6185,14.291,14.4697,4006800.0],["2010-11-17",14.4994,14.6557,14.4027,14.492,2382100.0],["2010-11-18",14.5962,14.626,14.4399,14.5292,3290000.0],["2010-11-19",14.4622,14.4771,14.224,14.4027,3671200.0],["2010-11-22",14.3655,14.5962,14.2985,14.5739,2490200.0],["2010-11-23",14.5218,14.5218,14.3134,14.4399,2847000.0],["2010-11-24",14.4845,14.7227,14.4622,14.7078,2443100.0],["2010-11-26",14.5962,14.6409,14.5143,14.6036,1162300.0],["2010-11-29",14.5292,14.5739,14.425,14.5515,2345000.0],["2010-11-30",14.4324,14.5515,14.4101,14.425,7045200.0],["2010-12-01",14.5888,14.6632,14.2538,14.2613,3920200.0],["2010-12-02",14.2687,14.3803,14.2092,14.2836,3420300.0],["2010-12-03",14.2315,14.3059,14.1571,14.2538,3282200.0],["2010-12-06",14.2017,14.2538,14.1422,14.2091,3592900.0],["2010-12-07",14.291,14.3134,14.0305,14.0305,4748800.0],["2010-12-08",14.0826,14.1273,13.8221,13.8519,4500800.0],["2010-12-09",13.8816,14.0677,13.8072,13.9561,2738700.0],["2010-12-10",14.0752,14.0901,13.8668,13.9189,3143700.0],["2010-12-13",14.0752,14.2836,13.9189,13.9486,3460800.0],["2010-12-14",13.9337,14.0231,13.8668,13.904,2397700.0],["2010-12-15",13.8816,13.9859,13.77,13.7774,1942000.0],["2010-12-16",13.7626,13.8295,13.6211,13.6286,3028500.0],["2010-12-17",13.6435,13.9263,13.5616,13.8965,3597900.0],["2010-12-20",13.9338,14.0082,13.7923,13.9189,1987300.0],["2010-12-21",13.971,13.9859,13.8519,13.9114,2913900.0],["2010-12-22",13.9114,14.2538,13.8891,14.2166,2125100.0],["2010-12-23",14.2166,14.3134,14.0901,14.2836,1934600.0],["2010-12-27",14.2166,14.2985,14.1422,14.2687,1030800.0],["2010-12-28",14.2687,14.358,14.1719,14.3134,1122600.0],["2010-12-29",14.3134,14.6036,14.2389,14.559,2369200.0],["2010-12-30",14.5367,14.6706,14.4771,14.5515,1644500.0],["2010-12-31",14.5069,14.6185,14.3431,14.5441,1976400.0],["2011-01-03",14.6781,14.8939,14.5664,14.7599,2327200.0],["2011-01-04",14.7748,14.8046,14.6185,14.7674,1908600.0],["2011-01-05",14.6855,14.7227,14.5664,14.6185,2526500.0],["2011-01-06",14.6185,14.6185,14.4473,14.5292,2216100.0],["2011-01-07",14.5367,14.6185,14.4176,14.6111,3203900.0],["2011-01-10",15.2512,15.2959,14.559,14.7153,4278800.0],["2011-01-11",14.7376,15.1098,14.7227,15.0205,3707200.0],["2011-01-12",15.1247,15.1321,14.9163,14.9758,3210900.0],["2011-01-13",14.9981,15.1172,14.9535,15.0577,2640700.0],["2011-01-14",15.0651,15.0874,14.9832,15.0651,2143900.0],["2011-01-18",15.0428,15.0875,14.9684,15.0354,1358100.0],["2011-01-19",15.0502,15.0502,14.7674,14.9237,2847900.0],["2011-01-20",14.9311,15.3107,14.9237,15.2289,3615000.0],["2011-01-21",15.3628,15.4596,15.2661,15.3405,3350200.0],["2011-01-24",15.3703,15.4298,15.1693,15.415,2717200.0],["2011-01-25",15.3926,15.6383,15.3554,15.5192,3134000.0],["2011-01-26",15.5564,15.9583,15.534,15.6829,3976900.0],["2011-01-27",15.6159,16.0997,15.6159,16.0253,4466800.0],["2011-01-28",16.0551,16.1518,15.5638,15.6234,4421300.0],["2011-01-31",15.6904,15.7797,15.3629,15.4447,3428500.0],["2011-02-01",15.5266,15.7499,15.4968,15.5489,2736300.0],["2011-02-02",15.5266,15.7425,15.4373,15.4522,2541100.0],["2011-02-03",15.4819,15.8988,15.3852,15.8392,2487000.0],["2011-02-04",15.8169,15.8169,15.3554,15.4298,1966600.0],["2011-02-07",15.3703,15.8243,15.3256,15.7573,1828700.0],["2011-02-08",15.7201,15.7201,15.3703,15.4373,2151500.0],["2011-02-09",15.4596,15.5192,15.2959,15.3926,1911700.0],["2011-02-10",15.3256,15.5415,15.3256,15.5266,1686700.0],["2011-02-11",15.4522,15.6606,15.3405,15.5564,2306400.0],["2011-02-14",15.5192,15.5638,15.3033,15.3554,2112200.0],["2011-02-15",15.3703,15.5713,15.3182,15.5415,1985100.0],["2011-02-16",15.5638,15.6755,15.3554,15.4522,1366000.0],["2011-02-17",15.4224,15.5713,15.3777,15.5117,1763000.0],["2011-02-18",15.5117,15.6755,15.4596,15.5489,2485100.0],["2011-02-22",15.281,15.4075,14.8121,14.8642,5522500.0],["2011-02-23",14.8865,15.08,14.7004,14.7376,3785400.0],["2011-02-24",14.7674,14.7897,14.3059,14.3655,4950200.0],["2011-02-25",14.425,14.6632,14.4176,14.5515,2309000.0],["2011-02-28",14.6111,14.9237,14.5515,14.879,3864700.0],["2011-03-01",14.9014,15.0279,14.5143,14.5292,2273600.0],["2011-03-02",14.5367,14.6185,14.3729,14.4101,2571200.0],["2011-03-03",14.5367,14.7079,14.3655,14.4622,2130000.0],["2011-03-04",14.4845,14.5888,14.291,14.425,2526600.0],["2011-03-07",14.425,14.6111,14.2389,14.3059,2035100.0],["2011-03-08",14.2612,14.6185,14.2091,14.5515,2130500.0],["2011-03-09",14.5367,14.7525,14.4771,14.7227,1836700.0],["2011-03-10",14.5515,14.6111,14.3431,14.358,2428100.0],["2011-03-11",14.3059,14.8046,14.2836,14.7302,2566200.0],["2011-03-14",14.3803,15.2884,14.3803,15.013,7252600.0],["2011-03-15",14.6706,15.08,14.6557,14.9832,4605100.0],["2011-03-16",14.9311,15.4298,14.8716,15.0428,8145100.0],["2011-03-17",15.2735,15.3778,15.08,15.2587,3347300.0],["2011-03-18",15.3926,15.4596,15.214,15.4224,3700700.0],["2011-03-21",15.5564,15.6308,15.4819,15.5266,2332700.0],["2011-03-22",15.5936,15.7425,15.4075,15.7052,3931000.0],["2011-03-23",15.6308,15.7722,15.4671,15.6904,2320700.0],["2011-03-24",15.7276,15.7871,15.4968,15.735,1991200.0],["2011-03-25",15.735,16.003,15.7052,15.8764,2377100.0],["2011-03-28",15.869,15.9583,15.802,15.8392,2002900.0],["2011-03-29",15.8541,16.1295,15.7648,16.0774,2052000.0],["2011-03-30",16.1593,16.3379,15.9137,16.256,3228100.0],["2011-03-31",16.2412,16.2412,15.9955,16.0327,2161500.0],["2011-04-01",16.1444,16.2263,15.9211,16.1146,1762800.0],["2011-04-04",16.1146,16.1518,15.7871,15.9137,1655800.0],["2011-04-05",15.8764,15.9136,15.668,15.7201,2223900.0],["2011-04-06",15.8169,15.9806,15.7871,15.869,2034100.0],["2011-04-07",15.869,16.2784,15.8616,16.2263,2750100.0],["2011-04-08",16.2933,16.3454,15.9285,16.0179,2321700.0],["2011-04-11",16.003,16.0625,15.8764,15.9806,2738300.0],["2011-04-12",15.9658,15.9732,15.8169,15.8839,3578200.0],["2011-04-13",15.8764,16.1221,15.8541,15.8615,2434100.0],["2011-04-14",15.7648,16.003,15.735,15.8839,1871300.0],["2011-04-15",15.9285,16.1742,15.8988,16.1221,2683500.0],["2011-04-18",15.9732,16.0923,15.6978,15.9955,2507200.0],["2011-04-19",15.9732,16.4347,15.9062,16.2858,2751700.0],["2011-04-20",16.4868,16.8068,16.3975,16.7175,4266800.0],["2011-04-21",16.7547,17.0153,16.6729,17.0153,1943400.0],["2011-04-25",16.9706,16.978,16.6729,16.8068,2346900.0],["2011-04-26",16.8962,17.4246,16.8738,17.3651,5400000.0],["2011-04-27",17.4098,17.8117,17.3204,17.7894,4015800.0],["2011-04-28",17.7298,17.8191,17.5065,17.8117,2754100.0],["2011-04-29",17.7745,18.0424,17.6405,18.0127,2129700.0],["2011-05-02",18.0722,18.0871,17.8191,17.9531,2199500.0],["2011-05-03",17.9382,18.0945,17.6554,17.7372,2958300.0],["2011-05-04",17.7521,17.9978,17.5735,17.7224,3078800.0],["2011-05-05",17.4767,18.0201,17.4544,17.6554,3677700.0],["2011-05-06",17.8489,18.1392,17.8117,17.9308,2371700.0],["2011-05-09",17.8936,18.1764,17.8191,18.1392,2280900.0],["2011-05-10",18.2285,18.7123,18.2062,18.5709,3840700.0],["2011-05-11",18.556,18.6453,18.4444,18.5113,3137300.0],["2011-05-12",18.4965,18.5113,18.288,18.4369,1946100.0],["2011-05-13",18.4146,18.489,18.1243,18.2508,1534300.0],["2011-05-16",18.2508,18.5262,18.1839,18.3774,1996100.0],["2011-05-17",18.3476,18.556,18.2583,18.3401,1748200.0],["2011-05-18",18.3476,18.4965,18.2881,18.4444,1572800.0],["2011-05-19",18.4444,18.5634,18.3922,18.5486,2675300.0],["2011-05-20",18.5188,19.01,18.422,18.8091,2976500.0],["2011-05-23",18.6081,18.69,18.3104,18.3848,2959600.0],["2011-05-24",18.4369,18.5932,18.2732,18.3029,3448300.0],["2011-05-25",18.2508,18.489,18.1392,18.3848,2030400.0],["2011-05-26",18.355,18.4369,18.2211,18.3923,2026300.0],["2011-05-27",18.4146,18.489,18.2881,18.3029,1501500.0],["2011-05-31",18.5039,18.5783,18.2657,18.4295,3090700.0],["2011-06-01",18.3997,18.4965,18.0945,18.0945,3049000.0],["2011-06-02",18.169,18.169,17.8563,17.8861,2700500.0],["2011-06-03",17.6777,17.9382,17.5661,17.7819,2281000.0],["2011-06-06",17.7894,18.102,17.7075,17.7149,3142500.0],["2011-06-07",17.7894,18.0871,17.7596,17.7894,2143600.0],["2011-06-08",17.8117,18.0573,17.7521,17.968,2040800.0],["2011-06-09",17.9605,18.0945,17.8712,17.9382,1890800.0],["2011-06-10",17.9308,17.9829,17.6703,17.7075,2158500.0],["2011-06-13",17.7149,17.7372,17.4916,17.5884,2288900.0],["2011-06-14",17.7149,17.8117,17.5139,17.6703,2053800.0],["2011-06-15",17.5809,17.6926,17.0897,17.1641,3704900.0],["2011-06-16",17.2088,17.3651,16.9259,17.0971,3670700.0],["2011-06-17",17.2386,17.5512,17.1567,17.3502,5025400.0],["2011-06-20",17.2683,17.6033,17.2683,17.4842,2567800.0],["2011-06-21",17.6033,17.7819,17.5809,17.6554,2494800.0],["2011-06-22",17.5288,17.7,17.4023,17.4172,2080000.0],["2011-06-23",17.2013,17.313,17.0227,17.2907,2752800.0],["2011-06-24",17.2832,17.4395,16.9483,16.9706,2707900.0],["2011-06-27",16.9706,17.179,16.9706,17.1641,2125700.0],["2011-06-28",17.4991,17.8936,17.447,17.7968,3791000.0],["2011-06-29",17.9829,18.1169,17.8638,18.0796,3150400.0],["2011-06-30",18.1466,18.3402,18.0499,18.2955,2285500.0],["2011-07-01",18.236,18.5262,18.1317,18.4592,1965800.0],["2011-07-05",18.4667,18.4667,18.0275,18.0275,2703800.0],["2011-07-06",17.9754,17.9903,17.8117,17.8712,2020500.0],["2011-07-07",18.035,18.0648,17.767,18.035,3481100.0],["2011-07-08",17.8712,18.035,17.7596,18.0127,2866600.0],["2011-07-11",17.7893,17.8117,17.3502,17.4097,2407100.0],["2011-07-12",17.3874,17.7968,17.313,17.6479,3002800.0],["2011-07-13",17.7447,18.1764,17.6777,17.8563,3565700.0],["2011-07-14",17.8563,18.3104,17.8266,17.9308,3327400.0],["2011-07-15",18.0052,18.2062,17.8936,18.0871,3011200.0],["2011-07-18",17.9903,18.0796,17.9084,18.0052,2490300.0],["2011-07-19",18.1392,18.4592,18.1169,18.4518,2164000.0],["2011-07-20",18.4592,18.6007,18.2508,18.288,1681400.0],["2011-07-21",18.422,18.5858,18.2434,18.5709,1939100.0],["2011-07-22",18.6155,18.623,18.3699,18.422,1715800.0],["2011-07-25",18.5262,19.0994,18.5262,18.9133,2718700.0],["2011-07-26",18.8537,18.8537,18.69,18.7346,2027000.0],["2011-07-27",18.6677,18.7346,18.489,18.6974,3584700.0],["2011-07-28",18.69,18.7719,18.4816,18.4965,1876200.0],["2011-07-29",18.3253,18.4965,18.1913,18.2508,1942300.0],["2011-08-01",18.4295,18.4667,18.035,18.1913,1866200.0],["2011-08-02",18.0722,18.2136,17.6182,17.633,3090500.0],["2011-08-03",17.633,17.7,17.2311,17.6107,4389100.0],["2011-08-04",17.5661,18.1243,16.4793,16.4942,5822900.0],["2011-08-05",16.7324,17.1418,15.8467,16.4942,7367400.0],["2011-08-08",16.1146,16.7696,15.1172,15.147,7984500.0],["2011-08-09",15.3629,16.0327,14.8716,15.9881,6607000.0],["2011-08-10",15.5787,16.003,15.1693,15.6457,5836600.0],["2011-08-11",15.6829,16.9259,15.6457,16.7101,4260200.0],["2011-08-12",16.8738,17.1269,16.5017,16.5761,2872300.0],["2011-08-15",16.6952,17.0971,16.6208,17.0227,3288400.0],["2011-08-16",16.7771,16.9706,16.5463,16.7026,4190900.0],["2011-08-17",16.8366,17.1492,16.4719,16.5687,2586200.0],["2011-08-18",16.2114,16.2709,15.6904,16.2188,4254800.0],["2011-08-19",15.9806,16.3454,15.8839,15.9137,2987900.0],["2011-08-22",16.2486,16.323,15.6308,15.7722,2972500.0],["2011-08-23",16.0997,16.2337,15.8541,16.1667,4035300.0],["2011-08-24",16.1146,16.6282,16.0997,16.6059,2316100.0],["2011-08-25",16.6654,16.725,16.0253,16.07,2488100.0],["2011-08-26",16.003,16.4198,15.6904,16.3082,2375400.0],["2011-08-29",16.4421,16.8887,16.4421,16.8515,2168500.0],["2011-08-30",16.792,16.9557,16.6282,16.8292,2176700.0],["2011-08-31",17.0004,17.5363,16.911,17.447,3389200.0],["2011-09-01",17.4097,17.7447,17.4097,17.5288,2758800.0],["2011-09-02",17.1865,17.3651,17.0004,17.2386,1933100.0],["2011-09-06",16.7473,16.978,16.5835,16.9706,2636200.0],["2011-09-07",17.246,17.5809,17.2013,17.5288,2343200.0],["2011-09-08",17.4916,17.9084,17.4246,17.5214,2227800.0],["2011-09-09",17.3502,17.4544,16.8441,16.9036,3181100.0],["2011-09-12",16.7622,17.0897,16.6803,17.0748,1972800.0],["2011-09-13",17.1939,17.2758,16.911,17.2534,2071200.0],["2011-09-14",17.2758,17.4842,16.9334,17.2609,2993100.0],["2011-09-15",17.38,17.7745,17.3055,17.7075,2736900.0],["2011-09-16",17.767,17.9531,17.3949,17.447,4309600.0],["2011-09-19",17.1195,17.179,16.9259,17.0971,3018300.0],["2011-09-20",17.2088,17.5809,16.8738,17.1195,2778100.0],["2011-09-21",17.1195,17.1939,16.6282,16.6505,4712800.0],["2011-09-22",16.2039,16.2858,15.9509,16.1518,4878600.0],["2011-09-23",16.0253,16.5984,16.0104,16.1965,3628200.0],["2011-09-26",16.3081,16.4645,15.9509,16.3156,2450300.0],["2011-09-27",16.658,16.6877,16.0923,16.1518,3685200.0],["2011-09-28",16.2337,16.3528,15.7722,15.802,3859200.0],["2011-09-29",16.07,16.2114,15.869,16.1072,2843900.0],["2011-09-30",15.9062,16.0848,15.6978,15.7871,2856800.0],["2011-10-03",15.6308,15.735,14.812,14.8344,3661600.0],["2011-10-04",14.5292,14.5962,13.8816,14.5664,5400000.0],["2011-10-05",14.5739,15.2959,14.4622,15.2661,5305700.0],["2011-10-06",15.1693,15.7127,15.0279,15.5043,3024300.0],["2011-10-07",15.5713,15.5713,14.9981,15.1842,3148500.0],["2011-10-10",15.4298,15.5713,15.3629,15.5489,1863600.0],["2011-10-11",15.3852,15.6606,15.3182,15.4671,2575700.0],["2011-10-12",15.6308,15.802,15.4001,15.6234,4147200.0],["2011-10-13",15.5117,15.5936,15.2363,15.5638,2477900.0],["2011-10-14",15.7573,15.8169,15.6085,15.735,1505100.0],["2011-10-17",15.6531,15.7499,15.2363,15.2735,2066400.0],["2011-10-18",15.3182,15.7127,15.1396,15.6531,2876400.0],["2011-10-19",15.6383,15.936,15.4745,15.5489,2788900.0],["2011-10-20",15.5489,15.6234,15.2214,15.5713,2390500.0],["2011-10-21",15.7499,16.0997,15.6904,15.9509,2043800.0],["2011-10-24",15.9434,16.1295,15.7871,15.9881,2257700.0],["2011-10-25",15.9285,15.9285,15.5415,15.5713,1699000.0],["2011-10-26",15.7797,15.8318,15.3256,15.4894,2337000.0],["2011-10-27",15.8541,16.4942,15.8243,16.3156,3638700.0],["2011-10-28",16.2933,16.3156,16.0551,16.1593,2878800.0],["2011-10-31",15.9509,16.1221,15.7648,15.9434,1975800.0],["2011-11-01",15.4522,15.6457,15.1991,15.2661,2520500.0],["2011-11-02",15.4596,15.7127,15.4447,15.6308,2356700.0],["2011-11-03",15.6978,16.7175,15.415,16.1444,3774400.0],["2011-11-04",16.003,16.1146,15.8616,16.0179,3326000.0],["2011-11-07",15.9658,16.4496,15.8988,16.3454,3328500.0],["2011-11-08",16.4198,16.8292,16.3305,16.7994,2384100.0],["2011-11-09",16.3081,16.4049,16.0476,16.0923,2704100.0],["2011-11-10",16.3975,16.4719,15.9732,16.1072,2535800.0],["2011-11-11",16.3603,16.4272,16.2039,16.3082,1573500.0],["2011-11-14",16.323,16.4049,16.0179,16.07,1690900.0],["2011-11-15",16.0253,16.1072,15.8988,15.8988,2017000.0],["2011-11-16",15.7722,15.8392,15.4968,15.534,2783000.0],["2011-11-17",15.5192,15.6755,15.2438,15.4373,2452500.0],["2011-11-18",15.5266,15.6383,15.2735,15.2735,3235400.0],["2011-11-21",15.1023,15.1396,14.8493,15.0056,3165400.0],["2011-11-22",15.0205,15.0205,14.7227,14.7823,1714000.0],["2011-11-23",14.6409,14.6557,13.9635,13.971,3887700.0],["2011-11-25",14.0007,14.1496,13.9263,13.9263,1996800.0],["2011-11-28",14.2985,14.4845,13.9859,14.1496,2168400.0],["2011-11-29",14.2464,14.2687,14.038,14.1496,2216900.0],["2011-11-30",14.5143,14.6632,14.3506,14.6483,3915300.0],["2011-12-01",14.6557,14.7748,14.5888,14.6409,2719500.0],["2011-12-02",14.7525,14.7525,14.3878,14.4176,2961200.0],["2011-12-05",14.5962,14.6706,14.3803,14.425,2841300.0],["2011-12-06",14.425,14.492,14.3952,14.4176,2945000.0],["2011-12-07",14.3059,14.6557,14.2464,14.5367,2900900.0],["2011-12-08",14.2315,14.3878,13.8221,13.8519,3208000.0],["2011-12-09",13.8742,14.1273,13.8742,14.0901,3103000.0],["2011-12-12",13.9561,13.9859,13.5169,13.6137,2997300.0],["2011-12-13",13.6732,14.0454,13.6435,13.6881,3283200.0],["2011-12-14",13.5988,13.6881,13.3755,13.3978,2350300.0],["2011-12-15",13.6062,13.7253,13.5318,13.5541,2050500.0],["2011-12-16",13.6286,13.7849,13.4127,13.6286,4341200.0],["2011-12-19",13.569,13.6956,13.0033,13.0778,3025600.0],["2011-12-20",13.3085,13.904,13.2936,13.8593,3500900.0],["2011-12-21",13.8668,13.9561,13.636,13.8742,2834200.0],["2011-12-22",13.837,13.9561,13.7179,13.8891,2176600.0],["2011-12-23",13.9263,13.9635,13.7477,13.8221,1265000.0],["2011-12-27",13.7551,13.9338,13.7551,13.8296,1464500.0],["2011-12-28",13.837,13.837,13.5169,13.5244,1352300.0],["2011-12-29",13.6062,13.6137,13.4499,13.5839,1861600.0],["2011-12-30",13.6137,13.636,13.4202,13.4872,1598800.0],["2012-01-03",13.7253,13.7402,13.316,13.3755,2276800.0],["2012-01-04",13.3309,13.4202,13.2787,13.383,1847000.0],["2012-01-05",13.3681,13.4797,13.1969,13.4351,2152900.0],["2012-01-06",13.4053,13.4946,13.1522,13.1671,1338000.0],["2012-01-09",13.1597,13.1745,12.9587,13.0554,2229700.0],["2012-01-10",13.2341,13.3978,13.0778,13.1224,2459500.0],["2012-01-11",13.0703,13.1001,12.8843,13.0927,2332700.0],["2012-01-12",13.1745,13.2787,12.9587,13.1224,2176500.0],["2012-01-13",12.981,13.2266,12.9587,13.1671,2699600.0],["2012-01-17",13.3234,13.3532,12.7949,12.8322,2959600.0],["2012-01-18",12.8843,12.9661,12.7428,12.8322,3143400.0],["2012-01-19",12.847,12.8694,12.1474,12.2218,3997200.0],["2012-01-20",12.2516,12.2888,11.9538,12.0208,5103500.0],["2012-01-23",12.0729,12.8024,12.0729,12.3781,6858100.0],["2012-01-24",12.2962,12.3632,12.0878,12.2814,4459800.0],["2012-01-25",12.2367,12.9438,12.2069,12.8991,4008100.0],["2012-01-26",12.9289,12.9512,12.594,12.7131,2389800.0],["2012-01-27",12.6461,12.6535,12.3409,12.4153,2928300.0],["2012-01-30",12.3409,12.5642,12.2665,12.5046,4476500.0],["2012-01-31",12.594,12.7279,12.4674,12.5642,4984400.0],["2012-02-01",12.5865,12.6461,12.4302,12.5121,2037800.0],["2012-02-02",12.527,12.594,12.3483,12.5493,2402700.0],["2012-02-03",12.6461,12.8768,12.5568,12.847,1697200.0],["2012-02-06",12.7875,12.8024,12.5419,12.6163,1408500.0],["2012-02-07",12.6163,12.7726,12.4451,12.7428,2316000.0],["2012-02-08",12.7279,12.8247,12.6386,12.7428,2165000.0],["2012-02-09",12.7354,12.7875,12.5344,12.7131,1424300.0],["2012-02-10",12.6163,12.9066,12.4302,12.8917,2161500.0],["2012-02-13",12.9959,13.1522,12.6535,12.7131,1937700.0],["2012-02-14",12.6312,12.7279,12.4004,12.6907,2171000.0],["2012-02-15",12.6982,12.8024,12.5865,12.6014,1993200.0],["2012-02-16",12.6461,12.9512,12.4525,12.9066,2435700.0],["2012-02-17",12.981,13.0629,12.8843,13.0257,3604100.0],["2012-02-21",13.1075,13.3085,13.0257,13.2266,2258300.0],["2012-02-22",13.249,13.2639,13.0182,13.0629,1408200.0],["2012-02-23",13.0554,13.2192,12.9512,13.2043,1372900.0],["2012-02-24",13.2118,13.3904,13.1448,13.2862,1387200.0],["2012-02-27",13.2341,13.2415,13.0629,13.1001,1984100.0],["2012-02-28",13.0182,13.1448,12.6535,13.0629,4885800.0],["2012-02-29",13.0033,13.0033,12.4823,12.7279,7202200.0],["2012-03-01",12.8098,12.9512,12.7279,12.8024,4323400.0],["2012-03-02",12.8545,13.0257,12.8024,12.8694,6891000.0],["2012-03-05",12.847,12.8843,12.661,12.7949,2778400.0],["2012-03-06",12.6535,12.7652,12.4079,12.4451,2438600.0],["2012-03-07",12.4749,12.4898,12.3186,12.3707,3211000.0],["2012-03-08",12.4823,12.5493,12.3558,12.4228,2428000.0],["2012-03-09",12.5121,12.5568,12.3856,12.4525,2364300.0],["2012-03-12",12.46,12.527,12.2218,12.2665,2105100.0],["2012-03-13",12.3037,12.4525,12.2441,12.4451,3433300.0],["2012-03-14",12.4525,12.5791,12.3111,12.3558,2963200.0],["2012-03-15",12.3483,12.3781,12.1102,12.2144,2500800.0],["2012-03-16",12.1548,12.4823,12.1325,12.4823,4881300.0],["2012-03-19",12.4525,12.4898,12.1995,12.2144,2294200.0],["2012-03-20",12.1846,12.2962,12.0208,12.2665,4235500.0],["2012-03-21",12.2888,12.6461,12.2218,12.594,5313000.0],["2012-03-22",12.4972,12.5195,12.2516,12.393,3020900.0],["2012-03-23",12.3632,12.5716,12.3186,12.4377,2260300.0],["2012-03-26",12.5568,12.6237,12.1623,12.3409,2787700.0],["2012-03-27",12.3781,12.4377,12.1548,12.2814,2188800.0],["2012-03-28",12.2888,12.326,11.9539,11.9911,2041800.0],["2012-03-29",11.939,11.9687,11.5594,11.7157,4795400.0],["2012-03-30",11.7975,11.7975,11.6338,11.6636,3221300.0],["2012-04-02",11.6561,11.6784,11.4849,11.6115,2452100.0],["2012-04-03",11.5817,11.6561,11.3509,11.537,2765100.0],["2012-04-04",11.5966,11.7454,11.5073,11.5742,3978700.0],["2012-04-05",11.5221,11.5742,11.2319,11.2988,2183400.0],["2012-04-09",11.1649,11.2095,11.016,11.0607,2585000.0],["2012-04-10",11.0458,11.1202,10.8225,10.882,2727400.0],["2012-04-11",11.0086,11.0681,10.8597,10.9043,3656300.0],["2012-04-12",10.8969,11.0681,10.8225,10.9713,4237100.0],["2012-04-13",10.9192,11.0458,10.7853,10.8523,3227800.0],["2012-04-16",10.9118,10.9862,10.6364,10.6736,4113300.0],["2012-04-17",10.9788,11.3509,10.8671,11.1872,5352300.0],["2012-04-18",11.1723,11.2914,11.0532,11.1425,5188900.0],["2012-04-19",11.1053,11.2393,10.9788,11.2095,4052100.0],["2012-04-20",11.2393,11.4924,11.2095,11.4552,3564700.0],["2012-04-23",11.3435,11.4924,11.2914,11.4254,2905900.0],["2012-04-24",11.4254,11.939,11.4179,11.8348,4625500.0],["2012-04-25",11.939,12.259,11.8496,12.1771,5003300.0],["2012-04-26",12.1771,12.4451,12.0953,12.4228,4725100.0],["2012-04-27",12.4377,12.5642,12.2069,12.3781,3034200.0],["2012-04-30",12.3186,12.6758,12.2814,12.6535,3010900.0],["2012-05-01",12.6014,12.6982,12.527,12.6312,3911100.0],["2012-05-02",12.594,12.594,12.3186,12.3632,3449800.0],["2012-05-03",11.9315,12.2739,11.6115,12.0655,5639800.0],["2012-05-04",12.0134,12.0283,11.284,11.5147,8025800.0],["2012-05-07",11.5073,11.7082,11.4105,11.5296,3961400.0],["2012-05-08",11.4477,11.4775,11.1277,11.284,4925000.0],["2012-05-09",11.1649,11.5817,11.0234,11.4775,4319900.0],["2012-05-10",11.6785,12.1176,11.6561,12.006,6104900.0],["2012-05-11",11.9464,12.2516,11.9092,12.125,4138900.0],["2012-05-14",11.9985,12.125,11.9166,11.9613,3952100.0],["2012-05-15",11.9166,12.0208,11.6263,11.7008,2952400.0],["2012-05-16",11.738,11.9464,11.738,11.738,3610200.0],["2012-05-17",11.7454,11.8943,11.537,11.6263,4130300.0],["2012-05-18",11.6561,11.7306,11.403,11.4924,3055300.0],["2012-05-21",11.5296,11.7529,11.4328,11.7306,2699200.0],["2012-05-22",11.7157,11.9092,11.6636,11.7901,3116800.0],["2012-05-23",11.6933,11.7827,11.3658,11.6636,3521300.0],["2012-05-24",11.7008,11.7827,11.5668,11.6784,2194500.0],["2012-05-25",11.7082,11.8348,11.604,11.6412,1999800.0],["2012-05-29",11.7231,11.8124,11.6115,11.7008,1492100.0],["2012-05-30",11.5891,11.6412,11.3212,11.403,2153100.0],["2012-05-31",11.4403,11.5147,11.1946,11.403,2633500.0],["2012-06-01",11.2244,11.2542,11.0309,11.0458,2770000.0],["2012-06-04",11.083,11.2765,10.9043,11.2691,3730400.0],["2012-06-05",11.2095,11.6115,11.2095,11.5296,2397100.0],["2012-06-06",11.6189,11.9762,11.5817,11.9613,3415600.0],["2012-06-07",12.0655,12.1325,11.7157,11.7752,2602200.0],["2012-06-08",11.7454,11.9166,11.6487,11.8571,3157000.0],["2012-06-11",11.9836,12.1176,11.3435,11.3435,4430600.0],["2012-06-12",11.3658,11.4105,11.1202,11.3882,4145000.0],["2012-06-13",11.3584,11.3584,11.1202,11.1872,3944400.0],["2012-06-14",11.217,11.3509,11.0383,11.2319,5443900.0],["2012-06-15",11.2765,11.2765,10.9341,11.1798,4136900.0],["2012-06-18",11.0979,11.3286,11.0607,11.3212,3473500.0],["2012-06-19",11.3584,11.8124,11.3584,11.7901,3586000.0],["2012-06-20",11.8124,11.8943,11.6859,11.7678,4410700.0],["2012-06-21",11.7975,11.8273,11.3286,11.3584,3020500.0],["2012-06-22",11.4328,11.7082,11.2988,11.6189,3489600.0],["2012-06-25",11.5296,11.6263,11.3584,11.537,2635700.0],["2012-06-26",11.5445,11.6859,11.4105,11.6189,3272200.0],["2012-06-27",11.6933,12.3781,11.6561,12.3186,4243600.0],["2012-06-28",12.2144,12.5493,12.1325,12.527,4828900.0],["2012-06-29",12.7726,13.0182,12.661,12.9215,5424900.0],["2012-07-02",12.981,13.0108,12.7726,12.847,2792300.0],["2012-07-03",12.8694,13.1745,12.8545,13.1522,2141100.0],["2012-07-05",13.0703,13.1224,12.847,12.8843,2858200.0],["2012-07-06",12.7205,13.048,12.6014,12.7577,3192200.0],["2012-07-09",12.7131,12.8098,12.5419,12.6163,2382700.0],["2012-07-10",12.7279,12.7279,12.4004,12.527,2200100.0],["2012-07-11",12.5121,12.78,12.4823,12.7279,2358000.0],["2012-07-12",12.6386,12.8843,12.5716,12.8247,2516900.0],["2012-07-13",12.8843,13.1745,12.8545,13.1001,2380700.0],["2012-07-16",13.1373,13.1373,12.8768,12.9959,2361800.0],["2012-07-17",13.0629,13.1671,12.9661,13.0182,2890900.0],["2012-07-18",13.0033,13.383,12.9512,13.3457,2899600.0],["2012-07-19",13.3383,13.502,13.2118,13.4723,3568900.0],["2012-07-20",13.3755,13.6583,13.3383,13.4351,2248600.0],["2012-07-23",14.8865,14.9758,14.3059,14.5292,22075200.0],["2012-07-24",14.5069,14.5069,13.8147,13.9561,11366900.0],["2012-07-25",14.0305,14.2613,13.9635,14.1571,5615100.0],["2012-07-26",14.3357,14.6483,14.1273,14.5888,5721200.0],["2012-07-27",14.6409,14.7897,14.4548,14.7227,4791400.0],["2012-07-30",14.7302,14.8723,14.6853,14.8723,3877000.0],["2012-07-31",14.8125,14.9246,14.7377,14.8199,4179600.0],["2012-08-01",14.8274,14.962,14.6704,14.7676,4216000.0],["2012-08-02",14.6181,14.7227,14.0797,14.2741,6949600.0],["2012-08-03",14.4909,14.6554,14.3414,14.5134,3618900.0],["2012-08-06",14.5807,14.7601,14.4984,14.648,2366800.0],["2012-08-07",14.6629,14.9471,14.5881,14.6106,4155700.0],["2012-08-08",14.8125,15.1788,14.7078,15.134,5796100.0],["2012-08-09",15.0816,15.7471,15.0667,15.6125,8100400.0],["2012-08-10",15.5677,15.62,15.306,15.5976,3442000.0],["2012-08-13",15.5751,15.6125,15.3284,15.4555,2003600.0],["2012-08-14",15.4854,15.635,15.3583,15.635,2643200.0],["2012-08-15",15.5901,15.6723,15.4256,15.605,2453600.0],["2012-08-16",15.6723,15.7696,15.5677,15.6948,3184900.0],["2012-08-17",15.7023,16.3154,15.6275,16.106,5669800.0],["2012-08-20",16.1135,16.6668,15.9939,16.6444,6723400.0],["2012-08-21",16.6444,17.1379,16.2182,16.3378,7496800.0],["2012-08-22",16.2631,16.3752,16.0163,16.0612,5016400.0],["2012-08-23",16.0761,16.0911,15.6948,15.8593,4758300.0],["2012-08-24",15.8369,15.8892,15.7247,15.8369,3077800.0],["2012-08-27",15.8817,15.949,15.7097,15.8518,2741700.0],["2012-08-28",15.8069,15.9341,15.7696,15.8219,2841000.0],["2012-08-29",15.8294,15.9041,15.7995,15.8518,3040500.0],["2012-08-30",15.7396,15.8967,15.6948,15.8593,3288400.0],["2012-08-31",15.9266,15.9939,15.8294,15.9565,2622600.0],["2012-09-04",15.9266,16.1509,15.7621,16.0986,3347100.0],["2012-09-05",16.0836,16.0986,15.8892,15.9714,3612500.0],["2012-09-06",16.0387,16.7192,15.9864,16.6967,8270200.0],["2012-09-07",16.6519,16.6668,15.9714,16.2855,5547000.0],["2012-09-10",16.5322,16.6668,16.3976,16.4201,3654000.0],["2012-09-11",16.4201,16.7117,16.293,16.6818,5326800.0],["2012-09-12",16.6818,16.7565,16.4874,16.7042,5117300.0],["2012-09-13",16.7266,16.7266,16.0163,16.3004,8500000.0],["2012-09-14",16.3004,16.6369,16.278,16.5248,4018400.0],["2012-09-17",16.4948,16.5696,16.2331,16.278,3400100.0],["2012-09-18",16.0088,16.2182,15.9864,16.0387,3770300.0],["2012-09-19",16.0761,16.1509,15.9341,16.0387,4486000.0],["2012-09-20",16.0088,16.1733,15.9041,16.0612,4048600.0],["2012-09-21",16.121,16.3827,16.0986,16.3677,8862300.0],["2012-09-24",16.3079,16.5547,16.278,16.4649,3681600.0],["2012-09-25",16.4948,16.5696,16.2032,16.2406,4991300.0],["2012-09-26",16.2705,16.3004,15.8892,16.0013,3841200.0],["2012-09-27",16.0163,16.3603,16.0088,16.1359,4463500.0],["2012-09-28",16.0986,16.2331,15.7546,15.9939,5451800.0],["2012-10-01",15.9714,16.3902,15.9714,16.1733,3679700.0],["2012-10-02",16.2855,16.3827,16.1658,16.3453,3598500.0],["2012-10-03",16.3977,16.8463,16.3752,16.5846,5534700.0],["2012-10-04",16.6444,16.951,16.5771,16.9136,2906900.0],["2012-10-05",16.9659,17.1379,16.7566,17.0183,2737900.0],["2012-10-08",16.936,17.1603,16.8612,17.1603,2955200.0],["2012-10-09",17.108,17.5716,17.108,17.265,4599600.0],["2012-10-10",17.28,17.3473,17.1005,17.2127,2719600.0],["2012-10-11",17.3248,17.7809,17.2725,17.6837,4204700.0],["2012-10-12",17.7361,17.7585,17.1902,17.2127,2870300.0],["2012-10-15",17.2874,17.422,17.0482,17.3996,3190600.0],["2012-10-16",17.3398,17.4744,17.0407,17.3697,3970000.0],["2012-10-17",17.5043,17.5716,17.3248,17.5267,3040300.0],["2012-10-18",17.4295,17.7361,17.3772,17.3996,5100000.0],["2012-10-19",17.3473,17.4818,17.3099,17.4071,2934700.0],["2012-10-22",17.4146,17.5716,17.1229,17.2127,4644800.0],["2012-10-23",16.9435,17.0033,16.278,16.7491,6480700.0],["2012-10-24",16.8612,17.108,16.7042,16.8388,4016000.0],["2012-10-25",16.936,17.0183,16.4948,16.6369,3352700.0],["2012-10-26",16.8388,16.8911,16.3079,16.4051,6331900.0],["2012-10-31",16.5703,16.6979,16.1273,16.1874,4119900.0],["2012-11-01",16.0597,16.3751,16.0222,16.1799,5284600.0],["2012-11-02",16.1724,16.3075,15.9021,15.9246,3472700.0],["2012-11-05",16.1874,16.2474,15.7369,15.7669,3385100.0],["2012-11-06",15.8946,16.3901,15.8645,15.9847,3905300.0],["2012-11-07",15.8495,15.8721,15.4441,15.6093,6315300.0],["2012-11-08",15.6393,15.812,15.4816,15.4816,2875600.0],["2012-11-09",15.4366,15.7895,15.339,15.4141,6263700.0],["2012-11-12",15.2714,15.7669,15.0387,15.1738,4458800.0],["2012-11-13",15.0687,15.1588,14.7308,14.7684,7952900.0],["2012-11-14",14.6557,14.8209,14.5206,14.5807,5848100.0],["2012-11-15",14.6257,14.7609,14.3779,14.7083,3112900.0],["2012-11-16",14.7383,14.9335,14.4755,14.851,4193600.0],["2012-11-19",14.9786,14.9786,14.6332,14.8284,4525600.0],["2012-11-20",14.7533,14.8885,14.5506,14.8735,4713400.0],["2012-11-21",14.9561,15.0612,14.8209,15.0011,2459100.0],["2012-11-23",14.9861,15.0762,14.8059,14.9786,1194000.0],["2012-11-26",14.9035,15.1813,14.7759,15.1738,3037100.0],["2012-11-27",15.1137,15.6168,14.9636,15.5192,6130000.0],["2012-11-28",15.4141,15.6393,15.2113,15.6168,2497500.0],["2012-11-29",15.7369,15.8721,15.5567,15.782,3239700.0],["2012-11-30",15.8195,16.0372,15.6919,15.842,4807400.0],["2012-12-03",15.9096,15.9396,15.6393,15.8645,4665100.0],["2012-12-04",15.857,16.0297,15.8195,15.9321,2915500.0],["2012-12-05",15.9246,16.3826,15.827,16.315,4394700.0],["2012-12-06",16.315,16.6153,16.315,16.4577,4146100.0],["2012-12-07",16.4802,16.5703,16.33,16.4276,2862300.0],["2012-12-10",16.4051,16.8631,16.3075,16.6529,4174800.0],["2012-12-11",16.6979,16.9532,16.6454,16.8481,4346500.0],["2012-12-12",16.8631,17.0884,16.6379,16.9532,4285100.0],["2012-12-13",16.8856,17.1785,16.803,17.0733,5647800.0],["2012-12-14",17.0959,17.674,17.0808,17.2685,21036400.0],["2012-12-17",17.4262,17.644,17.3962,17.6064,22932900.0],["2012-12-18",17.6439,17.8241,17.3511,17.3511,9708800.0],["2012-12-19",17.3361,17.3662,16.7205,17.1034,12900300.0],["2012-12-20",17.1785,17.4262,17.1109,17.4112,4283000.0],["2012-12-21",17.2385,17.2836,16.9307,17.1709,6840400.0],["2012-12-24",17.1484,17.1784,16.9157,17.0884,1584600.0],["2012-12-26",17.1034,17.2235,16.9382,16.9682,2730300.0],["2012-12-27",16.9607,17.2535,16.8781,17.216,3383400.0],["2012-12-28",17.1484,17.2535,16.9457,16.9607,2227900.0],["2012-12-31",16.9157,17.2911,16.803,17.261,3078800.0],["2013-01-02",17.5539,17.5689,16.9832,17.1935,7480100.0],["2013-01-03",17.1484,17.3361,16.9983,17.2385,5812000.0],["2013-01-04",17.2911,17.5313,17.1634,17.4037,2875900.0],["2013-01-07",17.3511,17.4037,16.9983,17.0283,4264200.0],["2013-01-08",16.9983,17.1784,16.9682,17.1784,6008200.0],["2013-01-09",17.2235,17.2685,17.0583,17.1184,3153500.0],["2013-01-10",17.1634,17.3887,17.0133,17.3737,2782300.0],["2013-01-11",17.734,17.8767,17.5388,17.689,3965500.0],["2013-01-14",17.6439,17.674,17.3812,17.4187,3481700.0],["2013-01-15",17.2911,17.8166,17.2911,17.5839,4434100.0],["2013-01-16",17.5238,17.5614,17.3962,17.4638,3215700.0],["2013-01-17",17.5914,17.8392,17.5388,17.7791,3535100.0],["2013-01-18",17.8166,17.9368,17.5539,17.9368,3279000.0],["2013-01-22",17.8842,18.2221,17.7866,17.9593,4817600.0],["2013-01-23",17.9293,17.9443,17.719,17.9293,3558300.0],["2013-01-24",17.9142,18.0794,17.734,17.7716,3325300.0],["2013-01-25",17.8692,17.8842,17.6289,17.7115,2862100.0],["2013-01-28",17.6965,17.734,17.4187,17.704,3746800.0],["2013-01-29",17.659,17.9668,17.6064,17.9293,4177900.0],["2013-01-30",17.8237,18.0498,17.7785,17.982,2358600.0],["2013-01-31",17.9443,18.193,17.9293,18.0875,3513100.0],["2013-02-01",18.2684,18.2684,18.0423,18.1252,2100200.0],["2013-02-04",18.0574,18.0875,17.7936,17.8237,1686000.0],["2013-02-05",17.869,17.9594,17.7785,17.8765,1763300.0],["2013-02-06",17.7635,18.3061,17.7333,18.291,3544000.0],["2013-02-07",18.3136,18.3588,18.1327,18.2081,4279900.0],["2013-02-08",18.193,18.2307,18.0272,18.1855,1400500.0],["2013-02-11",18.1177,18.2307,18.0423,18.178,1692800.0],["2013-02-12",18.2006,18.5096,18.1704,18.2684,2572300.0],["2013-02-13",18.2458,18.3513,18.1252,18.178,2624000.0],["2013-02-14",18.0951,18.2458,17.9895,18.0046,3499300.0],["2013-02-15",18.0875,18.1554,17.9594,18.0423,2998200.0],["2013-02-19",18.0875,18.5096,18.0423,18.487,4430500.0],["2013-02-20",18.4644,18.4644,18.1026,18.1026,5447600.0],["2013-02-21",18.0875,18.193,17.9519,18.0498,3000300.0],["2013-02-22",18.08,18.1629,17.9971,18.1101,2536200.0],["2013-02-25",18.1629,18.3664,17.8162,17.8237,2502300.0],["2013-02-26",17.869,18.0951,17.6579,17.9594,3734400.0],["2013-02-27",17.9519,18.2759,17.9368,18.0875,4475700.0],["2013-02-28",18.1403,18.3136,17.9745,18.0875,6975300.0],["2013-03-01",18.1101,18.2986,17.9519,18.0875,3604800.0],["2013-03-04",18.0875,18.1855,18.0348,18.1855,3733700.0],["2013-03-05",18.291,18.502,18.2383,18.4493,4709600.0],["2013-03-06",18.5096,18.6377,18.4342,18.5322,5591100.0],["2013-03-07",18.5623,18.6678,18.4643,18.6151,3426600.0],["2013-03-08",18.6452,18.796,18.3814,18.7507,3709600.0],["2013-03-11",18.7507,19.0823,18.713,18.9994,3373800.0],["2013-03-12",19.0145,19.1276,18.8638,19.0899,3786600.0],["2013-03-13",19.1049,19.2481,19.022,19.12,3101000.0],["2013-03-14",19.1728,19.4968,19.0899,19.4968,4908900.0],["2013-03-15",19.429,19.8511,19.3386,19.6626,5848400.0],["2013-03-18",19.5194,19.8963,19.429,19.6777,4067500.0],["2013-03-19",19.7079,19.7757,19.4366,19.5722,3375900.0],["2013-03-20",19.6702,19.6928,19.5345,19.5797,5769900.0],["2013-03-21",19.4893,19.6928,19.3838,19.3913,2823000.0],["2013-03-22",19.4064,19.5571,19.2858,19.429,2069300.0],["2013-03-25",19.5345,19.625,19.218,19.3612,2994700.0],["2013-03-26",19.4968,19.5722,19.3084,19.4441,3035100.0],["2013-03-27",19.3084,19.7832,19.2858,19.7757,3670900.0],["2013-03-28",19.8209,19.9792,19.7606,19.9641,3761900.0],["2013-04-01",19.9038,20.0018,19.8209,19.9716,1999100.0],["2013-04-02",20.047,20.258,19.9943,20.0621,3315600.0],["2013-04-03",20.1148,20.1224,19.7682,19.8586,3452800.0],["2013-04-04",19.8435,20.0772,19.7908,19.8887,2353900.0],["2013-04-05",19.6626,20.0093,19.6476,19.8586,2028100.0],["2013-04-08",19.9113,20.1751,19.7908,20.1676,1906500.0],["2013-04-09",20.2128,20.4163,20.1073,20.2957,2955500.0],["2013-04-10",20.4012,20.5067,20.3259,20.4992,3987600.0],["2013-04-11",20.4615,20.5896,20.3334,20.5519,3072800.0],["2013-04-12",20.4314,20.5293,20.3183,20.454,1665300.0],["2013-04-15",20.3786,20.4238,19.8812,19.8812,2517400.0],["2013-04-16",20.0319,20.2128,19.934,20.1751,2085000.0],["2013-04-17",20.0771,20.0771,19.7531,19.8963,3149900.0],["2013-04-18",19.9264,20.2053,19.7682,20.0771,3176000.0],["2013-04-19",20.243,20.5519,20.1827,20.5444,3622500.0],["2013-04-22",20.5746,20.6951,20.3786,20.6575,2150600.0],["2013-04-23",20.7027,20.7931,20.6047,20.7102,2190900.0],["2013-04-24",20.778,21.0418,20.6198,21.0117,2769400.0],["2013-04-25",21.0946,21.2302,20.9438,21.087,3197600.0],["2013-04-26",21.0494,21.1172,20.9288,21.0418,2052900.0],["2013-04-29",21.1099,21.3294,21.0721,21.1478,2528600.0],["2013-04-30",21.1932,21.2689,20.9586,21.0948,2958800.0],["2013-05-01",21.0872,21.1705,20.8526,20.8904,3181700.0],["2013-05-02",20.9586,21.004,20.4666,20.5498,4137900.0],["2013-05-03",20.6936,20.9737,20.6634,20.898,2920800.0],["2013-05-06",20.9207,21.0115,20.7164,20.9207,3451300.0],["2013-05-07",20.9359,20.9888,20.5574,20.7315,5375500.0],["2013-05-08",20.6785,20.7391,20.3909,20.6028,3773700.0],["2013-05-09",20.5952,20.6634,20.2925,20.3379,3484100.0],["2013-05-10",20.3833,20.5877,20.2092,20.5725,3379800.0],["2013-05-13",20.4893,20.6936,20.459,20.5877,2300600.0],["2013-05-14",20.5877,20.9661,20.5877,20.9434,2837600.0],["2013-05-15",20.8602,21.3219,20.8072,21.2008,4436600.0],["2013-05-16",21.1024,21.2235,20.9586,20.9813,3247000.0],["2013-05-17",20.9964,21.2916,20.9813,21.2008,3103500.0],["2013-05-20",21.1705,21.4505,21.1629,21.2613,3647600.0],["2013-05-21",21.2462,21.4278,21.1478,21.3294,2029000.0],["2013-05-22",21.2765,21.7003,20.9283,21.0191,2940700.0],["2013-05-23",20.8677,21.1402,20.6104,21.0494,4004100.0],["2013-05-24",20.9283,20.9283,20.4439,20.565,3061300.0],["2013-05-28",20.2849,20.3152,19.475,19.8081,10690900.0],["2013-05-29",19.7324,19.7475,19.4145,19.6188,4609200.0],["2013-05-30",19.6718,19.9065,19.3993,19.4372,3934100.0],["2013-05-31",19.3464,19.7324,19.3161,19.3161,2739600.0],["2013-06-03",19.2934,19.4448,19.0814,19.3237,3181100.0],["2013-06-04",19.248,19.2782,18.8695,19.0663,5156900.0],["2013-06-05",19.0285,19.1496,18.8695,19.1042,3014100.0],["2013-06-06",19.1193,19.5129,19.1042,19.4145,3834900.0],["2013-06-07",20.2395,20.6936,19.8762,20.512,6391000.0],["2013-06-10",20.565,20.7693,20.512,20.7618,4009500.0],["2013-06-11",20.5952,20.8526,20.5044,20.5271,4087700.0],["2013-06-12",20.5877,20.6709,19.9443,20.0124,3322700.0],["2013-06-13",19.9897,20.2773,19.7021,20.2017,3960000.0],["2013-06-14",20.1487,20.4514,20.1487,20.4363,2087300.0],["2013-06-17",20.4136,20.5574,20.179,20.2395,3094800.0],["2013-06-18",20.2849,20.406,20.1714,20.2773,1785900.0],["2013-06-19",20.2773,20.459,19.9443,19.9443,2867800.0],["2013-06-20",19.7929,19.7929,19.1571,19.2555,4321300.0],["2013-06-21",19.3994,19.5583,18.8317,19.2404,4431200.0],["2013-06-24",19.5204,19.7627,18.8165,19.634,6663000.0],["2013-06-25",19.8383,20.2168,19.7475,20.0957,5223000.0],["2013-06-26",20.2244,20.4666,20.0579,20.0881,3626900.0],["2013-06-27",20.2319,20.3833,20.1108,20.2092,3189400.0],["2013-06-28",20.1487,20.5877,20.0654,20.2092,4295500.0],["2013-07-01",20.2546,20.2622,19.8308,19.8762,3364800.0],["2013-07-02",19.8383,20.0881,19.6718,19.7475,3286900.0],["2013-07-03",19.7399,19.967,19.6264,19.8762,1341900.0],["2013-07-05",19.9519,20.02,19.5356,19.7854,1841500.0],["2013-07-08",19.9367,20.6709,19.914,20.6104,3895800.0],["2013-07-09",20.7693,21.0115,20.6104,20.9283,3455800.0],["2013-07-10",20.9207,21.1402,20.8753,21.0797,2602300.0],["2013-07-11",21.1932,21.7155,21.1932,21.7003,3974800.0],["2013-07-12",21.5565,21.7911,21.496,21.6776,3985700.0],["2013-07-15",21.6776,22.0106,21.6625,22.0106,4084600.0],["2013-07-16",22.0258,22.0939,21.5035,21.7912,3974800.0],["2013-07-17",21.8668,22.0636,21.3976,21.5035,4100000.0],["2013-07-18",21.5792,21.7987,21.1932,21.5111,3760400.0],["2013-07-19",21.6246,21.6625,21.3673,21.5414,2744800.0],["2013-07-22",21.5035,21.5944,21.1478,21.1781,2455200.0],["2013-07-23",21.2765,21.4733,21.0645,21.1478,3034100.0],["2013-07-24",21.1629,21.1856,20.6936,20.7618,2353600.0],["2013-07-25",20.7315,20.9283,20.6028,20.8375,3232600.0],["2013-07-26",20.7012,20.9434,20.6861,20.9434,2047100.0],["2013-07-29",20.8829,20.9283,20.5952,20.6255,2594500.0],["2013-07-30",20.7472,20.8156,20.5115,20.5267,2359100.0],["2013-07-31",20.5267,20.5647,20.2682,20.3899,3289100.0],["2013-08-01",20.4811,20.6331,20.291,20.5875,3047300.0],["2013-08-02",20.7015,20.7396,20.4507,20.5571,1950800.0],["2013-08-05",20.4659,20.6103,20.3214,20.4583,3290200.0],["2013-08-06",20.3746,20.3898,19.9185,19.9945,2979200.0],["2013-08-07",19.9033,20.0933,19.7512,20.0629,3574200.0],["2013-08-08",20.0781,20.5799,20.0781,20.4507,4300300.0],["2013-08-09",20.2986,20.4887,19.7284,20.0325,7299300.0],["2013-08-12",19.774,19.8957,19.546,19.7436,4965100.0],["2013-08-13",19.7132,19.7132,19.1886,19.4015,6074700.0],["2013-08-14",19.4015,20.2302,19.3103,20.1618,7318500.0],["2013-08-15",19.9793,20.0857,19.8273,20.0705,5200900.0],["2013-08-16",19.9489,20.0249,19.8197,19.8805,4190700.0],["2013-08-19",19.8501,19.9033,19.7208,19.8045,4000100.0],["2013-08-20",19.8197,20.1542,19.7664,20.139,4370700.0],["2013-08-21",20.0553,20.5115,19.8805,20.0933,2999300.0],["2013-08-22",20.139,20.2302,19.9565,20.0477,2839400.0],["2013-08-23",20.1162,20.139,19.8425,20.0097,2972000.0],["2013-08-26",20.0021,20.0249,19.6828,19.7132,2776800.0],["2013-08-27",19.5764,19.8045,19.5688,19.6904,2418400.0],["2013-08-28",19.7132,19.7816,19.584,19.7512,1627900.0],["2013-08-29",19.6828,19.9109,19.5688,19.7664,2017800.0],["2013-08-30",19.7436,20.0477,19.7284,19.9565,2295700.0],["2013-09-03",20.1238,20.367,19.7512,19.8425,3655000.0],["2013-09-04",19.8197,19.9261,19.6828,19.7588,2159100.0],["2013-09-05",19.6904,19.8121,19.546,19.5612,2909900.0],["2013-09-06",19.5308,19.9945,19.5308,19.8121,2728900.0],["2013-09-09",19.8273,20.0477,19.8045,20.0325,1867100.0],["2013-09-10",20.1694,20.367,20.0629,20.367,2809500.0],["2013-09-11",20.3594,20.3594,19.8425,19.9565,3148500.0],["2013-09-12",19.7968,20.177,19.7968,20.0401,2372700.0],["2013-09-13",20.1542,20.7928,20.1314,20.6331,4437100.0],["2013-09-16",20.922,21.1957,20.5419,20.9524,3834100.0],["2013-09-17",20.9752,21.2869,20.96,21.2261,2890400.0],["2013-09-18",20.9296,21.3782,20.6407,21.2185,6905200.0],["2013-09-19",21.2565,21.477,21.0665,21.1349,5190500.0],["2013-09-20",21.1425,21.2337,20.8992,20.9296,5184500.0],["2013-09-23",20.884,21.3173,20.8004,21.2489,3488100.0],["2013-09-24",21.2641,21.4238,21.1501,21.3021,3221400.0],["2013-09-25",21.3173,21.4694,21.1957,21.3173,2015300.0],["2013-09-26",21.325,21.4086,21.0893,21.2413,2106600.0],["2013-09-27",21.2109,21.3097,21.0437,21.0741,3659200.0],["2013-09-30",20.9372,21.0437,20.7091,20.7776,2897500.0],["2013-10-01",20.808,21.0437,20.77,20.8688,3694900.0],["2013-10-02",20.808,20.998,20.6103,20.9448,4841300.0],["2013-10-03",20.8232,20.9144,20.7244,20.7852,3185400.0],["2013-10-04",20.7928,20.998,20.7244,20.8536,3785200.0],["2013-10-07",20.7776,20.846,20.6559,20.7244,1616600.0],["2013-10-08",20.8004,21.1273,20.7167,20.884,3978400.0],["2013-10-09",20.8764,20.9828,20.7624,20.808,4330900.0],["2013-10-10",20.9372,21.1881,20.8612,21.1805,2964400.0],["2013-10-11",21.2185,21.4618,21.0969,21.3858,1959200.0],["2013-10-14",21.3021,21.325,20.9296,21.2413,1784100.0],["2013-10-15",21.1501,21.3478,20.9524,20.9524,2879500.0],["2013-10-16",20.9752,21.0284,20.7396,20.8916,3067300.0],["2013-10-17",20.7624,21.3021,20.7016,21.2565,2743700.0],["2013-10-18",21.3402,22.9367,21.2337,22.2753,9749300.0],["2013-10-21",22.3893,22.5489,21.6823,21.9408,4784000.0],["2013-10-22",22.0472,22.222,21.9027,21.9636,2671100.0],["2013-10-23",21.8951,21.9712,21.515,21.6062,3355800.0],["2013-10-24",21.6138,21.7203,21.1805,21.4314,2523800.0],["2013-10-25",21.4998,22.9063,21.3173,22.8911,8717400.0],["2013-10-28",22.8835,23.0203,22.3361,22.4121,4910100.0],["2013-10-29",22.4577,22.5337,22.032,22.184,3275100.0],["2013-10-30",22.2375,22.3978,21.8787,22.0161,3337800.0],["2013-10-31",21.9474,22.0772,21.5504,21.7794,3023800.0],["2013-11-01",21.8481,21.8939,21.5733,21.6726,2957100.0],["2013-11-04",21.7107,21.8023,21.3138,21.5657,3008500.0],["2013-11-05",21.5428,21.8481,21.5428,21.6039,3393000.0],["2013-11-06",21.6955,21.8252,21.2909,21.497,2358800.0],["2013-11-07",21.7336,21.7489,21.2909,21.3596,3362600.0],["2013-11-08",21.2832,21.6344,20.9931,21.6191,3138500.0],["2013-11-11",21.581,21.726,21.3443,21.4054,2378200.0],["2013-11-12",20.6573,21.3214,20.4282,20.6573,6657600.0],["2013-11-13",20.4664,20.8176,20.3748,20.8099,4351400.0],["2013-11-14",20.8252,20.8328,20.558,20.7031,3574000.0],["2013-11-15",20.6267,20.8252,20.5198,20.8176,2670900.0],["2013-11-18",20.8252,20.9168,20.5198,20.7031,2662000.0],["2013-11-19",20.6573,20.7947,20.5046,20.7412,2176200.0],["2013-11-20",20.7412,21.0084,20.6649,20.787,3156400.0],["2013-11-21",20.787,21.1306,20.7107,21.0466,2376400.0],["2013-11-22",21.0389,21.0619,20.6954,20.7794,2033300.0],["2013-11-25",20.7718,20.8252,20.5427,20.5657,1971100.0],["2013-11-26",20.5656,20.6114,20.2069,20.3061,3470100.0],["2013-11-27",20.2985,20.4053,20.0771,20.3443,2726800.0],["2013-11-29",20.3595,20.413,20.1611,20.1992,910200.0],["2013-12-02",20.1992,20.5886,20.1076,20.4817,2896200.0],["2013-12-03",20.4282,20.9244,20.3214,20.9168,3075900.0],["2013-12-04",20.7947,21.3748,20.7336,21.3367,3740500.0],["2013-12-05",21.2909,21.5657,21.0313,21.4512,3809700.0],["2013-12-06",21.5733,21.871,21.4588,21.8252,2824600.0],["2013-12-09",21.8023,22.0543,21.6955,21.9321,2898200.0],["2013-12-10",21.9321,21.9626,21.6191,21.6573,3087100.0],["2013-12-11",21.6191,21.6497,21.2374,21.3367,3438200.0],["2013-12-12",21.3443,21.5886,21.3061,21.3596,2618100.0],["2013-12-13",21.413,21.4435,21.2832,21.3367,2194300.0],["2013-12-16",21.413,21.5657,21.1764,21.268,3658300.0],["2013-12-17",21.2527,21.4588,21.2145,21.2756,2542500.0],["2013-12-18",21.3214,21.4817,20.8252,21.4512,3591100.0],["2013-12-19",21.4283,21.726,21.2298,21.6955,2219700.0],["2013-12-20",21.7107,21.9474,21.6497,21.6802,5398800.0],["2013-12-23",21.81,21.8329,21.6191,21.6573,2064000.0],["2013-12-24",21.7336,21.7947,21.5657,21.6649,953000.0],["2013-12-26",21.726,21.7871,21.6497,21.7413,1917600.0],["2013-12-27",21.7794,21.9092,21.6878,21.8252,1946000.0],["2013-12-30",21.8023,21.9474,21.7565,21.8558,1997900.0],["2013-12-31",21.9092,22.0008,21.81,21.9245,2519800.0],["2014-01-02",21.9397,21.9703,21.7565,21.8176,3896400.0],["2014-01-03",21.8176,22.0237,21.8176,21.8787,2473400.0],["2014-01-06",21.9779,22.3672,21.8787,21.9168,3808000.0],["2014-01-07",21.9474,22.1764,21.7718,21.871,5670500.0],["2014-01-08",21.8634,22.0161,21.6878,21.7184,6504300.0],["2014-01-09",21.7489,21.8176,21.2374,21.4283,4994700.0],["2014-01-10",21.5733,21.6878,21.3214,21.4206,4682300.0],["2014-01-13",21.329,21.4359,20.8939,20.9626,4146200.0],["2014-01-14",20.9321,21.2222,20.9168,21.2145,3154900.0],["2014-01-15",21.2069,21.4817,21.1535,21.3977,3042900.0],["2014-01-16",21.4054,21.4665,21.268,21.4359,4884700.0],["2014-01-17",21.4817,21.4817,21.1535,21.4283,5668000.0],["2014-01-21",21.4206,21.5657,21.268,21.4283,2432700.0],["2014-01-22",21.4664,21.6726,21.268,21.2909,4933900.0],["2014-01-23",21.1458,21.1764,20.7183,20.871,6312100.0],["2014-01-24",20.642,20.9779,20.4359,20.474,7038300.0],["2014-01-27",20.5046,20.5885,20.2832,20.4206,4162700.0],["2014-01-28",20.4511,20.7718,20.4053,20.7641,3093100.0],["2014-01-29",20.642,20.9703,20.5351,20.7565,3479800.0],["2014-01-30",20.8255,21.2242,20.8255,21.1859,2798500.0],["2014-01-31",20.9789,21.5079,20.9482,21.3546,3629000.0],["2014-02-03",21.3929,21.4543,20.9559,21.0325,4992600.0],["2014-02-04",21.0632,21.1475,20.8332,21.0019,3882400.0],["2014-02-05",20.8408,21.0862,20.7642,20.9789,4630600.0],["2014-02-06",21.0402,21.2242,20.9789,21.2012,2636100.0],["2014-02-07",21.3316,21.4926,21.1399,21.1706,3849600.0],["2014-02-10",21.2319,21.2626,21.0325,21.1475,2892700.0],["2014-02-11",21.1169,21.3316,21.0862,21.2779,5459100.0],["2014-02-12",21.3009,21.3469,21.0325,21.0709,3176500.0],["2014-02-13",21.0172,21.6843,21.0095,21.6843,4295500.0],["2014-02-14",21.6996,21.9757,21.6613,21.7993,3180900.0],["2014-02-18",21.7993,22.0753,21.7993,22.0217,2460100.0],["2014-02-19",22.014,22.175,21.83,21.876,3529100.0],["2014-02-20",21.853,22.0753,21.6383,22.0217,3336500.0],["2014-02-21",21.9833,22.1214,21.7993,21.899,2665300.0],["2014-02-24",21.9757,22.313,21.8913,22.1444,4171200.0],["2014-02-25",22.1597,22.244,21.968,22.0907,2861100.0],["2014-02-26",22.1444,22.1597,21.9067,22.014,2883600.0],["2014-02-27",21.9603,22.0753,21.8836,21.968,2466200.0],["2014-02-28",21.968,22.4894,21.9067,22.29,3843500.0],["2014-03-03",22.0293,22.1674,21.8146,21.9143,4060000.0],["2014-03-04",22.1137,22.3437,21.9067,22.129,3623400.0],["2014-03-05",22.152,22.221,21.9757,22.1367,2446100.0],["2014-03-06",22.1444,22.3667,22.037,22.0523,2452600.0],["2014-03-07",22.106,22.129,21.7993,22.0063,3437300.0],["2014-03-10",22.0217,22.313,22.0063,22.2517,2933600.0],["2014-03-11",22.2364,22.6811,22.1137,22.4894,4239000.0],["2014-03-12",22.3207,22.9418,22.2287,22.9418,3750600.0],["2014-03-13",22.9801,23.1105,22.7578,22.8421,3557500.0],["2014-03-14",22.8268,22.9955,22.7578,22.9801,2450200.0],["2014-03-17",23.0491,23.0645,22.8114,22.9188,1473300.0],["2014-03-18",22.9035,23.1718,22.8038,23.1258,2172000.0],["2014-03-19",23.1565,23.4939,22.7194,22.8421,3597300.0],["2014-03-20",23.1488,23.3712,22.8344,23.3635,3384200.0],["2014-03-21",23.5936,23.7162,23.2792,23.2945,3731900.0],["2014-03-24",23.4095,23.5399,23.2102,23.2792,2228600.0],["2014-03-25",23.3405,23.5935,23.0951,23.5859,3128100.0],["2014-03-26",23.7239,23.8082,23.4095,23.6626,5051000.0],["2014-03-27",23.6932,24.0076,23.5322,23.9846,3362800.0],["2014-03-28",24.0689,24.1993,23.9923,24.1916,1920700.0],["2014-03-31",24.2606,24.5673,24.207,24.3833,4806900.0],["2014-04-01",24.368,24.552,24.23,24.2913,3608500.0],["2014-04-02",24.414,24.69,24.1533,24.6517,4933700.0],["2014-04-03",24.667,24.8664,24.3066,24.483,6289200.0],["2014-04-04",24.575,25.1041,24.5674,25.0427,7799900.0],["2014-04-07",25.0121,25.1348,24.598,24.621,4462400.0],["2014-04-08",24.6287,24.8741,24.483,24.7974,2887700.0],["2014-04-09",24.8434,25.3265,24.7897,25.2114,4146100.0],["2014-04-10",25.2038,25.3188,24.7514,24.8434,4003900.0],["2014-04-11",24.759,24.8434,24.3066,24.322,4295300.0],["2014-04-14",24.529,24.7207,24.4063,24.552,2196400.0],["2014-04-15",24.3603,25.1118,24.3603,24.8127,4006300.0],["2014-04-16",24.9354,25.1041,24.8894,25.0351,2970600.0],["2014-04-17",24.9737,25.1424,24.644,24.6977,2223400.0],["2014-04-21",24.713,24.9967,24.2836,24.7974,4340200.0],["2014-04-22",24.7667,24.8434,24.621,24.805,2403200.0],["2014-04-23",24.8741,25.1041,24.8741,25.0274,3991800.0],["2014-04-24",25.0657,25.3418,24.9277,25.2804,3524100.0],["2014-04-25",25.2805,25.4798,25.1654,25.4261,2085200.0],["2014-04-28",25.5488,25.6485,25.1194,25.2804,4165300.0],["2014-04-29",25.2881,25.4653,25.0956,25.265,3558500.0],["2014-04-30",25.1957,25.4191,25.0648,25.1957,3443300.0],["2014-05-01",25.2804,25.858,25.2804,25.8272,3316400.0],["2014-05-02",25.5192,26.1352,25.5192,25.8503,4508400.0],["2014-05-05",25.8811,26.0043,25.6732,25.9889,4311400.0],["2014-05-06",26.2892,26.6049,25.9966,26.3585,7168600.0],["2014-05-07",26.4047,27.0669,26.3739,27.013,9308900.0],["2014-05-08",26.9283,27.0592,26.4817,26.5664,6500600.0],["2014-05-09",26.5664,26.6588,26.2122,26.2661,4807400.0],["2014-05-12",26.397,26.5048,26.0197,26.2584,4407500.0],["2014-05-13",26.32,26.397,25.8426,25.935,3941300.0],["2014-05-14",25.9735,26.3662,25.8734,26.2353,3802200.0],["2014-05-15",26.2045,26.2507,25.9042,25.935,3546400.0],["2014-05-16",25.9889,26.0351,25.704,26.012,3747300.0],["2014-05-19",25.8503,26.0351,25.6193,25.7348,4073300.0],["2014-05-20",25.7194,25.8965,25.6732,25.8426,3259000.0],["2014-05-21",25.8272,25.9812,25.627,25.8965,2959800.0],["2014-05-22",25.8657,26.0505,25.7733,25.9119,1970900.0],["2014-05-23",25.8811,26.1044,25.7117,25.9658,3267300.0],["2014-05-27",26.9052,27.2055,26.7589,27.1901,6465600.0],["2014-05-28",27.1054,27.2826,26.8513,27.0746,3307900.0],["2014-05-29",27.2595,27.3904,27.1131,27.375,3581000.0],["2014-05-30",27.3365,27.4905,27.2287,27.4443,2959900.0],["2014-06-02",27.4905,27.6445,27.3442,27.4366,3052800.0],["2014-06-03",27.4135,27.7754,27.375,27.7677,3962500.0],["2014-06-04",27.9294,27.9987,27.683,27.7677,2517300.0],["2014-06-05",27.7754,28.0911,27.6984,28.0834,2420500.0],["2014-06-06",28.0834,28.0911,27.7523,27.7985,2596600.0],["2014-06-09",27.8139,28.0834,27.7446,28.068,2382700.0],["2014-06-10",27.9448,28.1142,27.8139,27.9063,1835200.0],["2014-06-11",27.914,28.0911,27.7523,27.9371,2226100.0],["2014-06-12",27.8755,28.0064,27.5444,27.6676,3577900.0],["2014-06-13",27.7215,28.3452,27.6368,28.2682,2401700.0],["2014-06-16",28.0988,28.5069,27.991,28.4607,3082700.0],["2014-06-17",28.3452,28.5608,28.1604,28.2913,1956900.0],["2014-06-18",28.3606,28.9304,28.3606,28.8996,2858400.0],["2014-06-19",28.9535,29.3309,28.9304,28.9997,4883300.0],["2014-06-20",29.0845,29.1538,28.6378,28.6763,6264000.0],["2014-06-23",28.7379,28.8303,28.2913,28.5223,2706300.0],["2014-06-24",28.5685,28.7918,28.2297,28.299,2380500.0],["2014-06-25",28.2682,28.4376,28.145,28.3606,2728500.0],["2014-06-26",28.3837,28.5146,28.1527,28.2374,2488200.0],["2014-06-27",28.1989,28.5608,28.145,28.53,3002600.0],["2014-06-30",28.5377,28.8149,28.5146,28.6455,2675000.0],["2014-07-01",28.7148,28.7918,27.8832,27.9833,3602600.0],["2014-07-02",27.9525,28.0603,27.4058,27.5367,4133900.0],["2014-07-03",27.2825,27.4751,27.1208,27.3441,1993100.0],["2014-07-07",27.4135,27.4751,26.8282,26.9437,4588100.0],["2014-07-08",26.9745,27.3134,26.9514,27.298,3187300.0],["2014-07-09",27.3211,27.5906,27.1516,27.375,3015000.0],["2014-07-10",27.0284,27.3673,26.9976,27.2287,1988700.0],["2014-07-11",27.1594,27.2595,26.4817,26.6049,3595600.0],["2014-07-14",26.5972,26.6203,25.9196,25.9427,5980100.0],["2014-07-15",26.0505,26.1198,25.5346,25.5885,7456300.0],["2014-07-16",25.7579,25.7964,25.2958,25.3344,4173200.0],["2014-07-17",25.3344,25.4114,24.4642,24.4796,7401100.0],["2014-07-18",24.5643,24.9493,24.3256,24.8646,7311000.0],["2014-07-21",24.7414,24.7953,24.4796,24.495,5649800.0],["2014-07-22",24.6259,24.649,24.1177,24.1716,4891800.0],["2014-07-23",24.1408,24.5027,24.0484,24.3179,5699100.0],["2014-07-24",24.3179,24.5258,24.1716,24.3949,4113900.0],["2014-07-25",24.2871,24.4873,24.1331,24.1408,2829000.0],["2014-07-28",23.9021,24.6259,23.8713,24.4642,4077900.0],["2014-07-29",24.4565,24.5258,23.9637,23.9714,4899500.0],["2014-07-30",23.9636,24.2112,23.7471,23.8399,4475900.0],["2014-07-31",23.4144,24.1338,23.4144,23.9482,5949100.0],["2014-08-01",23.2675,24.1029,23.2675,23.7703,4385900.0],["2014-08-04",23.7857,24.041,23.3371,24.0023,5096500.0],["2014-08-05",24.0333,24.157,23.6078,23.7625,6271600.0],["2014-08-06",23.6001,23.6542,23.2675,23.2907,5793200.0],["2014-08-07",23.3526,23.6233,22.8498,23.0741,6224600.0],["2014-08-08",23.0586,23.0586,22.5636,22.9117,6636000.0],["2014-08-11",22.9813,23.0818,22.6641,22.6873,3684500.0],["2014-08-12",22.7028,22.8343,22.4862,22.5868,3916600.0],["2014-08-13",22.6719,22.6951,22.5017,22.6641,2443500.0],["2014-08-14",22.6796,22.8807,22.5326,22.757,3169900.0],["2014-08-15",22.7956,22.9194,22.4553,22.5558,3840700.0],["2014-08-18",22.61,22.6796,22.4089,22.4785,2638300.0],["2014-08-19",22.5481,22.9813,22.4321,22.9194,4951000.0],["2014-08-20",22.9117,23.105,22.7337,23.02,2546600.0],["2014-08-21",23.0896,23.4763,23.0818,23.2133,3052000.0],["2014-08-22",23.2056,23.252,22.8575,22.8962,1914100.0],["2014-08-25",22.9503,23.0973,22.8343,22.9967,2654200.0],["2014-08-26",22.989,23.2056,22.9117,23.0045,2487500.0],["2014-08-27",23.0509,23.5769,22.9503,23.5073,4188500.0],["2014-08-28",23.5537,23.6156,23.3603,23.5769,2480400.0],["2014-08-29",23.5537,23.8399,23.515,23.8089,2453900.0],["2014-09-02",23.8399,23.8863,23.4299,23.5691,3325000.0],["2014-09-03",23.5459,23.7084,23.3216,23.6078,3818900.0],["2014-09-04",23.5846,23.6774,23.3603,23.4376,2216200.0],["2014-09-05",23.4763,24.1183,23.4376,23.894,4680300.0],["2014-09-08",23.9172,23.9482,23.6156,23.8244,2215700.0],["2014-09-09",23.7393,23.8476,23.5691,23.6001,2987200.0],["2014-09-10",23.631,23.8476,23.4995,23.7548,2772300.0],["2014-09-11",23.7625,23.9868,23.6156,23.9636,2926400.0],["2014-09-12",23.8553,23.9095,23.3371,23.4222,2763000.0],["2014-09-15",23.515,23.5923,23.2211,23.3603,2476800.0],["2014-09-16",23.3603,23.778,23.2907,23.7239,3959300.0],["2014-09-17",23.8399,23.9714,23.6001,23.6388,3449200.0],["2014-09-18",23.6697,23.894,23.6078,23.8244,2871000.0],["2014-09-19",23.9404,24.2034,23.8244,24.1725,5385900.0],["2014-09-22",24.0874,24.1957,23.8631,23.9404,3534000.0],["2014-09-23",23.9946,24.0178,23.6542,23.7935,5840700.0],["2014-09-24",23.8089,23.8321,23.2597,23.2597,3121200.0],["2014-09-25",23.2211,23.4067,23.0045,23.0277,4100100.0],["2014-09-26",22.9349,23.0896,22.7415,23.0509,2923000.0],["2014-09-29",22.9117,23.5769,22.9117,23.5227,3927800.0],["2014-09-30",23.5382,23.7393,23.3139,23.5769,4080400.0],["2014-10-01",23.7316,24.2498,23.7316,24.1261,7929200.0],["2014-10-02",24.0487,24.567,24.0023,24.3581,6470700.0],["2014-10-03",24.4278,24.4742,24.1802,24.4123,4062200.0],["2014-10-06",24.42,24.5128,24.2576,24.3659,2133200.0],["2014-10-07",24.2576,24.7062,24.2034,24.2498,6468400.0],["2014-10-08",24.3117,24.6598,24.304,24.6057,5634400.0],["2014-10-09",24.5747,24.7294,23.9714,24.0101,4669000.0],["2014-10-10",24.1029,24.273,23.2675,23.3139,5712000.0],["2014-10-13",23.3294,23.3912,22.4862,22.5326,5236400.0],["2014-10-14",22.6719,22.873,21.6121,21.7514,9637900.0],["2014-10-15",21.4961,21.6586,20.4441,20.9701,10270100.0],["2014-10-16",20.7149,21.9061,20.5215,21.7204,7779300.0],["2014-10-17",21.821,22.1381,21.6121,21.821,4108300.0],["2014-10-20",21.7978,22.084,21.7204,21.9989,2265500.0],["2014-10-21",22.0685,22.1536,21.79,22.1304,3543400.0],["2014-10-22",22.1459,22.8111,22.1072,22.5713,3629700.0],["2014-10-23",22.7724,22.9271,22.4862,22.6951,1974900.0],["2014-10-24",22.8498,23.1824,22.7105,22.989,3338500.0],["2014-10-27",22.8575,22.9194,22.2232,22.2387,3482500.0],["2014-10-28",22.2774,22.6177,22.2078,22.6177,2936500.0],["2014-10-29",22.579,22.842,22.316,22.6022,2407200.0],["2014-10-30",22.5945,23.1541,22.5789,23.123,2582900.0],["2014-10-31",23.193,23.4261,22.9676,23.3018,3639700.0],["2014-11-03",23.395,23.7448,23.3329,23.6515,4763100.0],["2014-11-04",23.6204,23.7215,23.0686,23.2707,3392700.0],["2014-11-05",23.5583,25.2216,23.4572,25.0817,10105300.0],["2014-11-06",24.9495,25.478,24.6775,25.3615,6500800.0],["2014-11-07",25.2837,26.2708,25.2682,26.2087,5383200.0],["2014-11-10",26.2242,26.3641,25.7035,25.7812,4394900.0],["2014-11-11",25.7579,25.8744,25.4625,25.7734,3856900.0],["2014-11-12",25.5713,25.6568,25.1672,25.2138,3547200.0],["2014-11-13",25.2138,25.3071,24.4754,24.522,3973200.0],["2014-11-14",24.4676,24.5687,24.2189,24.3355,2479000.0],["2014-11-17",24.2733,24.6619,24.1101,24.6231,3882700.0],["2014-11-18",24.1956,24.9184,24.1956,24.6697,3203000.0],["2014-11-19",24.6075,24.6619,24.2422,24.3277,2548500.0],["2014-11-20",24.2422,24.4754,24.1645,24.2111,2639000.0],["2014-11-21",24.351,24.4599,24.0246,24.3355,3750200.0],["2014-11-24",24.3588,24.592,24.0635,24.0946,2931800.0],["2014-11-25",24.1723,24.1723,23.7059,23.8925,3507200.0],["2014-11-26",23.978,24.1023,23.6748,24.0324,2228000.0],["2014-11-28",23.9313,24.3355,23.7992,24.2966,1411900.0],["2014-12-01",24.0946,24.3044,23.978,23.9857,2423800.0],["2014-12-02",23.8847,24.1956,23.7603,23.978,3035900.0],["2014-12-03",23.8847,23.8847,22.2914,22.7888,11282300.0],["2014-12-04",22.8199,23.0608,22.0193,22.1748,7394200.0],["2014-12-05",22.0893,22.2292,21.7628,21.9727,4931400.0],["2014-12-08",22.0115,22.0426,21.4597,21.5063,4665000.0],["2014-12-09",21.6151,21.8095,21.4208,21.6385,5645700.0],["2014-12-10",21.654,21.7007,20.9156,20.9467,5228900.0],["2014-12-11",20.9778,21.2421,20.8301,20.9234,5754800.0],["2014-12-12",20.7369,20.97,20.4959,20.7213,4343700.0],["2014-12-15",20.7602,20.8379,20.1773,20.3016,4418900.0],["2014-12-16",20.2239,20.6358,20.0296,20.0762,4810700.0],["2014-12-17",20.2472,20.9934,20.1772,20.7913,5430200.0],["2014-12-18",20.9623,21.5996,20.9623,21.5763,5409600.0],["2014-12-19",21.6229,21.7473,20.9545,21.0011,7165800.0],["2014-12-22",21.0866,21.1099,20.356,20.6747,4394200.0],["2014-12-23",20.7058,21.2188,20.698,21.0944,2186900.0],["2014-12-24",21.0555,21.654,21.0555,21.5607,2187500.0],["2014-12-26",21.5607,21.7861,21.4675,21.6851,2192600.0],["2014-12-29",21.6462,22.0659,21.6307,21.8872,3937800.0],["2014-12-30",21.8172,21.8483,21.4908,21.5296,2591100.0],["2014-12-31",21.553,21.5763,20.939,20.9467,4749400.0],["2015-01-02",21.0089,21.4364,20.869,21.3742,4712900.0],["2015-01-05",21.6851,21.6851,20.3949,20.5581,4980200.0],["2015-01-06",20.6358,20.7213,20.0995,20.2938,4623400.0],["2015-01-07",20.5037,20.768,20.3016,20.3871,3567800.0],["2015-01-08",20.4026,20.9079,20.3793,20.8379,3245400.0],["2015-01-09",21.1333,21.2343,20.8923,21.0944,3492100.0],["2015-01-12",21.0633,21.0633,20.6047,20.7446,3448900.0],["2015-01-13",20.4959,21.0089,20.4648,20.8923,5944900.0],["2015-01-14",20.5503,20.9934,20.426,20.9623,4112000.0],["2015-01-15",21.0711,21.312,20.597,20.6514,4819700.0],["2015-01-16",20.628,20.9467,20.255,20.4415,5447800.0],["2015-01-20",20.597,20.597,19.1202,19.1824,6382000.0],["2015-01-21",19.4,19.8819,19.0969,19.7964,8804100.0],["2015-01-22",19.8197,19.9208,19.2135,19.501,4536300.0],["2015-01-23",19.5477,19.6643,19.4311,19.4622,3082100.0],["2015-01-26",19.3767,19.8586,19.3301,19.8508,2051300.0],["2015-01-27",19.7809,19.8974,19.6099,19.6954,2478700.0],["2015-01-28",19.7187,19.8741,19.1124,19.128,3536200.0],["2015-01-29",19.1631,19.1866,18.5768,19.1006,6014600.0],["2015-01-30",18.9208,19.7495,18.866,19.2804,5081100.0],["2015-02-02",19.3117,19.8355,19.0302,19.7183,4732700.0],["2015-02-03",19.7104,20.6174,19.7104,20.3594,6356500.0],["2015-02-04",20.2421,20.4767,19.9841,20.3594,5277600.0],["2015-02-05",20.4688,20.7269,20.3516,20.5939,3833400.0],["2015-02-06",20.5158,20.5548,19.6714,19.7652,3337300.0],["2015-02-09",19.8121,20.6956,19.7495,20.3516,4397200.0],["2015-02-10",20.3907,20.8441,20.0545,20.7581,3870500.0],["2015-02-11",20.5627,20.5783,20.117,20.1639,3923600.0],["2015-02-12",20.2186,20.2577,19.7965,19.9059,2969300.0],["2015-02-13",19.7808,20.031,19.687,19.8355,2776700.0],["2015-02-17",19.7183,19.7183,19.2648,19.5306,4148100.0],["2015-02-18",19.8512,20.4297,19.3743,20.2656,3628200.0],["2015-02-19",20.2499,20.2656,19.4837,19.8121,5299800.0],["2015-02-20",19.859,19.9137,19.5228,19.8512,3259100.0],["2015-02-23",19.8277,19.8825,19.4837,19.8121,2538800.0],["2015-02-24",19.8043,20.461,19.7964,20.2343,3262500.0],["2015-02-25",20.2265,20.2656,19.773,19.8434,2414500.0],["2015-02-26",19.8355,19.859,19.3508,19.3664,4176900.0],["2015-02-27",20.1717,20.2108,18.4673,18.7488,5528800.0],["2015-03-02",18.7488,18.7488,18.1467,18.2875,5423000.0],["2015-03-03",18.3031,18.999,18.2875,18.8739,4761300.0],["2015-03-04",18.8035,19.1084,18.6237,19.0693,4188700.0],["2015-03-05",19.1866,19.6948,19.0693,19.601,4996700.0],["2015-03-06",19.5072,19.5228,19.085,19.1475,5034800.0],["2015-03-09",19.2022,19.2726,18.4829,18.5455,5089400.0],["2015-03-10",18.4126,18.5768,18.2406,18.2875,5690800.0],["2015-03-11",18.3109,18.4751,18.0607,18.0764,4633800.0],["2015-03-12",18.178,18.3109,18.0686,18.2015,3797400.0],["2015-03-13",18.0842,18.4986,17.8106,18.35,5190300.0],["2015-03-16",18.5924,18.7566,18.4908,18.5924,4158200.0],["2015-03-17",18.5611,19.0771,18.5533,19.0224,2971100.0],["2015-03-18",18.9286,19.9997,18.9051,19.8121,5036100.0],["2015-03-19",19.6088,19.8981,19.1006,19.2492,3506500.0],["2015-03-20",19.3977,19.9372,19.3117,19.8981,5664300.0],["2015-03-23",19.8512,20.3907,19.8355,20.117,3895400.0],["2015-03-24",20.117,20.2656,19.7104,19.773,6032200.0],["2015-03-25",19.8825,19.9059,19.3039,19.3586,2813100.0],["2015-03-26",19.4133,19.6948,19.2648,19.2804,3815100.0],["2015-03-27",19.2804,19.429,18.8191,18.9208,4548400.0],["2015-03-30",19.0381,19.7339,18.9208,19.4837,5634600.0],["2015-03-31",19.4681,19.7495,19.3821,19.6948,4283900.0],["2015-04-01",19.5384,19.5384,18.3969,18.4517,9702700.0],["2015-04-02",18.4986,18.999,18.4986,18.7566,5972000.0],["2015-04-06",18.7097,19.257,18.4438,19.1553,4588500.0],["2015-04-07",19.171,19.5932,18.9599,19.4603,4397500.0],["2015-04-08",19.6244,19.7886,19.4212,19.4837,4759600.0],["2015-04-09",19.4915,19.5775,19.0615,19.2413,3750700.0],["2015-04-10",19.2726,19.3664,19.0693,19.2101,2280200.0],["2015-04-13",19.2492,19.515,19.1006,19.2257,3138100.0],["2015-04-14",19.2101,19.3899,18.8817,19.0381,3883600.0],["2015-04-15",19.1631,19.7808,19.1241,19.6635,5177500.0],["2015-04-16",19.6244,19.8199,19.3117,19.6244,2909900.0],["2015-04-17",19.5072,19.6792,19.3508,19.515,3858600.0],["2015-04-20",19.6244,20.3203,19.5854,20.2577,5317200.0],["2015-04-21",20.3047,20.461,19.8121,19.9137,4260600.0],["2015-04-22",19.8981,19.8981,19.5072,19.601,3802900.0],["2015-04-23",19.5932,19.8121,19.2335,19.3195,4254100.0],["2015-04-24",19.3352,21.0552,19.2335,19.9606,6397600.0],["2015-04-27",19.9059,20.0623,19.6401,19.7886,5984200.0],["2015-04-28",19.7104,20.0545,19.6401,20.0232,4163200.0],["2015-04-29",19.862,20.2316,19.7205,20.1765,3924700.0],["2015-04-30",20.0271,20.0743,19.5632,19.8463,5388900.0],["2015-05-01",19.8777,20.0193,19.7126,19.8463,4253800.0],["2015-05-04",19.8856,20.381,19.807,20.0664,4236000.0],["2015-05-05",20.0664,20.381,19.6418,19.7441,5289600.0],["2015-05-06",19.8227,19.9563,19.2251,19.3352,4594400.0],["2015-05-07",19.3273,19.8227,19.1779,19.634,5990500.0],["2015-05-08",20.0743,21.0572,20.0586,20.7584,7024700.0],["2015-05-11",20.7662,20.8134,20.4124,20.4439,4665900.0],["2015-05-12",20.3495,20.8291,20.1058,20.782,3960700.0],["2015-05-13",20.8763,20.9314,20.4203,20.491,3488900.0],["2015-05-14",20.5461,20.7112,20.1293,20.2787,2847200.0],["2015-05-15",20.2787,20.6404,20.0743,20.5225,2795500.0],["2015-05-18",20.436,20.5304,20.1922,20.4832,1866400.0],["2015-05-19",20.3495,20.3731,20.1136,20.2866,2362900.0],["2015-05-20",20.2787,20.3967,20.09,20.2316,1563600.0],["2015-05-21",20.1765,20.5697,20.1451,20.5225,2304300.0],["2015-05-22",20.4124,20.4832,20.2866,20.4203,1704700.0],["2015-05-26",20.3495,20.3495,19.7991,19.8856,3218900.0],["2015-05-27",19.8934,20.09,19.7834,19.9328,5283200.0],["2015-05-28",19.9406,20.2394,19.8541,19.9878,3586600.0],["2015-05-29",19.917,20.0035,19.5396,19.8148,3508800.0],["2015-06-01",19.7912,19.8935,19.6654,19.7676,2175700.0],["2015-06-02",19.6576,19.7047,19.2959,19.4374,3958400.0],["2015-06-03",19.4295,19.461,19.0364,19.4295,4027700.0],["2015-06-04",19.3273,19.4846,19.1229,19.1779,3912000.0],["2015-06-05",19.0206,19.3273,18.8005,19.17,3226600.0],["2015-06-08",19.1465,19.1779,18.8005,18.8948,3029500.0],["2015-06-09",18.9184,19.0207,18.7533,18.7612,4445600.0],["2015-06-10",19.3116,19.8384,19.2408,19.3588,6116400.0],["2015-06-11",19.5003,19.5003,18.9892,19.288,3134300.0],["2015-06-12",19.2251,19.3195,18.8713,19.0128,2781000.0],["2015-06-15",18.9499,19.0285,18.769,18.8241,2533700.0],["2015-06-16",18.8162,19.0521,18.6668,19.0364,2483100.0],["2015-06-17",19.0364,19.2408,18.8791,19.1936,3435500.0],["2015-06-18",19.2172,19.7126,19.1936,19.634,4863000.0],["2015-06-19",19.7598,19.7991,19.5082,19.5947,4770800.0],["2015-06-22",19.6654,19.9642,19.6418,19.7283,3007000.0],["2015-06-23",19.8384,19.8777,19.6104,19.6497,3579600.0],["2015-06-24",19.5789,19.6969,19.5396,19.5711,4418300.0],["2015-06-25",19.6104,19.6261,19.115,19.1543,3624700.0],["2015-06-26",19.1307,19.1465,18.9184,19.0285,4166900.0],["2015-06-29",18.9342,19.0049,18.4152,18.4309,4313700.0],["2015-06-30",18.486,18.541,17.9513,17.9906,6531000.0],["2015-07-01",18.0771,18.085,17.5503,17.6525,5229000.0],["2015-07-02",17.8176,17.912,17.4795,17.7704,4344800.0],["2015-07-06",17.912,17.9434,17.6603,17.8962,4338200.0],["2015-07-07",17.8884,18.2579,17.794,18.1636,4839400.0],["2015-07-08",18.0299,18.1321,17.338,17.3773,3674000.0],["2015-07-09",17.5424,17.5817,17.0706,17.2122,4033700.0],["2015-07-10",17.3773,17.3773,17.0234,17.1099,4933400.0],["2015-07-13",17.2043,17.4874,17.0156,17.4795,3034800.0],["2015-07-14",17.9513,17.9513,17.2986,17.3616,2920600.0],["2015-07-15",17.393,17.448,17.1099,17.2122,2500100.0],["2015-07-16",17.2436,17.6604,17.1178,17.4952,2902900.0],["2015-07-17",17.4795,17.621,17.3144,17.4874,2888100.0],["2015-07-20",17.5267,17.5345,16.8111,16.9605,6682600.0],["2015-07-21",16.9448,16.9605,16.4809,16.5595,3878200.0],["2015-07-22",16.5281,17.3222,16.473,17.2829,5515900.0],["2015-07-23",17.2515,17.3222,16.8898,17.0234,4074000.0],["2015-07-24",16.9605,17.0156,16.8033,16.8269,5251100.0],["2015-07-27",16.8269,17.1886,16.7325,16.9448,5097300.0],["2015-07-28",16.9605,17.448,16.8898,17.4245,4874600.0],["2015-07-29",17.3537,17.4245,17.1257,17.2987,3431400.0],["2015-07-30",17.2393,17.8725,17.1681,17.6984,3143500.0],["2015-07-31",17.8171,18.2603,17.7221,17.7696,3948900.0],["2015-08-03",17.7221,17.8883,17.3818,17.6271,5873900.0],["2015-08-04",17.1601,17.3343,15.7591,15.862,15806400.0],["2015-08-05",15.8779,16.5902,15.7908,15.8541,7234600.0],["2015-08-06",15.8225,15.8225,15.1892,15.3792,8551700.0],["2015-08-07",15.3713,15.9887,15.3555,15.5138,5782100.0],["2015-08-10",15.3634,15.9333,15.3238,15.7117,5558300.0],["2015-08-11",15.6483,15.7591,15.1101,15.2209,5165700.0],["2015-08-12",15.1972,16.2578,14.9993,16.2499,7055600.0],["2015-08-13",16.2499,16.4003,15.9808,16.0916,3776100.0],["2015-08-14",16.0124,16.4873,16.0124,16.4557,3873000.0],["2015-08-17",16.4082,16.8435,16.4003,16.8119,4660800.0],["2015-08-18",16.7248,16.796,16.4399,16.614,2813100.0],["2015-08-19",16.4873,16.8119,16.4003,16.5902,5524000.0],["2015-08-20",16.4873,16.6457,16.0599,16.0678,4372500.0],["2015-08-21",15.8937,15.9966,15.4267,15.4979,5598300.0],["2015-08-24",15.0626,16.1153,15.023,15.213,10988800.0],["2015-08-25",15.7117,16.1391,14.9439,14.9597,6926200.0],["2015-08-26",15.3238,15.3238,14.6827,15.0943,5600100.0],["2015-08-27",15.1734,15.9887,15.1418,15.6879,6723500.0],["2015-08-28",15.6958,16.1866,15.68,16.0045,3367100.0],["2015-08-31",15.8541,16.0757,15.4267,15.7671,5375500.0],["2015-09-01",15.5375,15.6721,15.0864,15.2288,4611700.0],["2015-09-02",15.5692,15.6008,14.6985,14.7856,5740100.0],["2015-09-03",14.8014,15.4188,14.6827,14.9597,5498600.0],["2015-09-04",14.7697,14.7856,14.184,14.1919,5763800.0],["2015-09-08",14.4769,14.5877,14.3582,14.5719,5226300.0],["2015-09-09",14.6827,14.8489,14.2236,14.2473,4310600.0],["2015-09-10",14.2078,14.5481,14.002,14.5244,6888100.0],["2015-09-11",14.4294,14.6035,14.3582,14.6035,3488200.0],["2015-09-14",14.6194,14.651,14.4056,14.5798,4808500.0],["2015-09-15",14.7618,15.2288,14.7302,15.0784,6023300.0],["2015-09-16",15.0705,15.1497,14.9043,15.0151,6446200.0],["2015-09-17",15.023,15.4584,14.7856,15.1734,7428100.0],["2015-09-18",15.1497,15.2447,14.0495,14.2315,15523100.0],["2015-09-21",14.4452,14.5402,12.9255,12.9809,14325600.0],["2015-09-22",13.0205,13.0205,11.8253,12.1577,19685900.0],["2015-09-23",11.9678,12.6564,11.9519,12.2131,11341500.0],["2015-09-24",12.0628,12.3952,11.857,12.2527,10102900.0],["2015-09-25",12.3873,12.4506,11.8649,11.9282,10803700.0],["2015-09-28",11.9282,12.0073,11.7224,11.7857,9496600.0],["2015-09-29",11.8253,11.8411,11.4216,11.4533,9956500.0],["2015-09-30",11.5483,11.8332,11.5483,11.7541,10736900.0],["2015-10-01",11.7699,11.9044,11.6116,11.667,11130300.0],["2015-10-02",11.5166,11.857,11.5166,11.7699,14113000.0],["2015-10-05",11.8728,12.5931,11.8728,12.4981,12920200.0],["2015-10-06",12.5297,12.6089,12.2052,12.4902,5083800.0],["2015-10-07",12.5693,12.7514,12.1498,12.1894,7447900.0],["2015-10-08",12.1498,12.3556,11.8886,12.229,13124400.0],["2015-10-09",12.2527,12.3477,11.9836,12.2369,5324100.0],["2015-10-12",12.2765,12.3319,11.7066,11.8015,4810400.0],["2015-10-13",11.8174,12.1736,11.5166,11.8965,7284600.0],["2015-10-14",11.9519,12.2527,11.849,12.0311,4839600.0],["2015-10-15",12.0707,12.2131,11.8886,12.1736,3516300.0],["2015-10-16",12.1894,12.2527,11.6987,11.8886,4651900.0],["2015-10-19",11.7778,11.8411,11.5245,11.7145,4159700.0],["2015-10-20",11.7066,12.1736,11.7066,12.0707,5477300.0],["2015-10-21",12.0707,12.1261,11.6828,11.7145,4224000.0],["2015-10-22",11.7936,11.9124,11.6037,11.8095,5609400.0],["2015-10-23",11.8174,11.8253,11.0496,11.0971,7593600.0],["2015-10-26",11.105,11.1208,10.3531,10.4085,9598700.0],["2015-10-27",10.4085,10.4322,9.989,10.0127,15136500.0],["2015-10-28",10.0206,10.5589,10.0127,10.3135,8364600.0],["2015-10-29",10.2855,10.4216,10.2615,10.3175,4403200.0],["2015-10-30",10.2615,10.3815,10.1254,10.3175,4596400.0],["2015-11-02",10.2935,10.7577,10.2054,10.6937,7998800.0],["2015-11-03",10.6457,11.0539,10.6377,10.7897,7984600.0],["2015-11-04",11.1499,11.6382,10.9418,11.27,10410700.0],["2015-11-05",11.1659,11.262,10.7737,10.8698,7089400.0],["2015-11-06",10.7097,10.8138,10.4296,10.8138,6664900.0],["2015-11-09",10.7897,11.0459,10.5016,10.6457,6140600.0],["2015-11-10",10.5336,11.0059,10.5336,10.8698,4705400.0],["2015-11-11",10.9258,10.9979,10.2935,10.4296,6904100.0],["2015-11-12",10.3175,10.5016,9.9973,10.0133,7222600.0],["2015-11-13",10.0373,10.2855,9.8693,10.0934,8722100.0],["2015-11-16",10.0373,10.2695,10.0133,10.1814,7307400.0],["2015-11-17",10.1814,10.1974,9.5731,9.6211,4630100.0],["2015-11-18",9.7012,9.8693,9.469,9.7092,11028600.0],["2015-11-19",9.7492,9.7492,9.309,9.5491,5685000.0],["2015-11-20",9.6772,9.6852,9.421,9.6051,4181000.0],["2015-11-23",9.6772,9.7892,9.469,9.7252,6477200.0],["2015-11-24",9.6451,10.1494,9.6451,10.1014,6917800.0],["2015-11-25",10.0454,10.0454,9.6692,9.7492,6371000.0],["2015-11-27",9.7492,9.7892,9.2449,9.301,3425900.0],["2015-11-30",9.341,9.9413,9.2129,9.8933,8749800.0],["2015-12-01",9.7492,10.1254,9.6371,9.8853,6499100.0],["2015-12-02",9.7732,9.7732,8.4205,8.6366,14984800.0],["2015-12-03",8.8127,9.325,8.5726,8.7807,17098200.0],["2015-12-04",8.7567,8.7647,7.0518,7.2038,28919500.0],["2015-12-07",7.1318,7.7721,7.0438,7.6441,14567100.0],["2015-12-08",7.564,8.3084,7.3639,8.0763,17914200.0],["2015-12-09",8.0763,8.5325,7.9642,8.4445,11716200.0],["2015-12-10",8.4045,8.6846,8.2844,8.3805,7126900.0],["2015-12-11",8.2684,8.3324,8.0763,8.1163,8512800.0],["2015-12-14",8.1003,8.2204,7.2999,7.3639,10894500.0],["2015-12-15",7.4119,7.7481,7.3799,7.428,9406800.0],["2015-12-16",7.484,7.7881,7.3959,7.7161,9996500.0],["2015-12-17",7.7081,7.7801,7.3799,7.6201,6540600.0],["2015-12-18",7.548,8.3324,7.548,8.3004,21494300.0],["2015-12-21",8.1804,8.9648,8.0443,8.8607,12196100.0],["2015-12-22",8.7887,9.0048,8.5886,8.7246,6320100.0],["2015-12-23",8.8047,9.413,8.7727,9.2369,6631500.0],["2015-12-24",9.2209,9.373,9.1008,9.2049,4220000.0],["2015-12-28",9.2049,9.2689,8.8527,9.1008,4710900.0],["2015-12-29",9.1569,9.373,8.8207,9.2449,5219100.0],["2015-12-30",9.0928,9.333,8.8687,8.8767,3956200.0],["2015-12-31",8.8927,9.5571,8.8847,9.421,4772000.0],["2016-01-04",9.2609,9.5091,8.9968,9.2289,6279800.0],["2016-01-05",9.2609,9.6371,8.9007,9.5811,6550300.0],["2016-01-06",9.381,9.437,8.7567,8.8287,8211400.0],["2016-01-07",8.6686,9.333,8.5886,9.0128,6546400.0],["2016-01-08",9.0928,9.397,8.8527,9.0768,6937800.0],["2016-01-11",9.0688,9.1008,8.1483,8.1884,10061300.0],["2016-01-12",8.2524,8.5325,7.8362,7.9242,9426800.0],["2016-01-13",8.0363,8.2204,7.6681,7.8602,8335300.0],["2016-01-14",7.9002,8.4845,7.7161,8.3885,8482300.0],["2016-01-15",8.1163,8.1964,7.6201,8.0923,6972900.0],["2016-01-19",8.1804,8.3244,7.8922,8.0283,7006900.0],["2016-01-20",7.7721,7.8362,7.1398,7.6681,9379500.0],["2016-01-21",7.6841,8.3885,7.6601,7.9162,9008100.0],["2016-01-22",8.0363,8.1964,7.7881,7.9482,8052800.0],["2016-01-25",7.7081,7.8122,7.1478,7.1878,7453200.0],["2016-01-26",7.3479,7.7881,7.1718,7.7401,5084100.0],["2016-01-27",7.7481,8.2364,7.572,7.9162,7390400.0],["2016-01-28",7.9771,8.2452,7.839,8.2046,6482800.0],["2016-01-29",8.3671,8.7651,8.3671,8.6433,7807900.0],["2016-02-01",8.6351,8.7407,8.2127,8.6676,6163000.0],["2016-02-02",8.5864,8.7326,8.2858,8.7001,5154100.0],["2016-02-03",8.8057,9.4881,8.7895,9.2444,8692500.0],["2016-02-04",9.1307,9.8618,9.09,9.4881,11622800.0],["2016-02-05",9.4231,9.5937,9.0657,9.3987,11192500.0],["2016-02-08",9.2769,9.683,8.8951,9.0494,9316300.0],["2016-02-09",8.8545,8.9438,8.6108,8.8057,5342900.0],["2016-02-10",8.7489,8.9113,8.2615,8.692,5083900.0],["2016-02-11",8.4808,8.5864,7.7416,7.7903,5993100.0],["2016-02-12",7.8797,7.904,7.3354,7.7822,6319600.0],["2016-02-16",7.7741,7.9609,7.7172,7.8797,4103200.0],["2016-02-17",7.969,8.7326,7.9446,8.2858,6843000.0],["2016-02-18",8.2858,8.5539,8.1721,8.4727,7247200.0],["2016-02-19",8.3508,8.3589,7.9284,8.1315,5761600.0],["2016-02-22",8.2452,8.5945,8.2208,8.5864,6488700.0],["2016-02-23",8.4889,8.5702,8.2371,8.3833,4410900.0],["2016-02-24",8.2696,8.8951,8.099,8.7976,6341400.0],["2016-02-25",8.822,9.2363,8.6595,8.8545,3836800.0],["2016-02-26",8.9113,9.1956,8.8788,9.0007,5193400.0],["2016-02-29",8.4077,8.9195,8.2127,8.757,10349500.0],["2016-03-01",8.8301,9.1632,8.6595,9.1469,6735600.0],["2016-03-02",9.0413,9.9024,8.9763,9.878,5908300.0],["2016-03-03",9.8374,10.3735,9.8049,10.1705,7250600.0],["2016-03-04",10.1461,10.8041,10.1055,10.6172,8034300.0],["2016-03-07",10.6091,11.5027,10.5847,11.0803,9337800.0],["2016-03-08",11.0396,11.0884,10.1136,10.1623,9361400.0],["2016-03-09",10.2111,10.4304,9.748,10.0405,15573300.0],["2016-03-10",10.1055,10.5685,9.9511,10.471,7738800.0],["2016-03-11",10.666,11.2671,10.6579,11.1615,8501900.0],["2016-03-14",11.1534,11.324,10.9747,11.1046,6334900.0],["2016-03-15",10.999,11.0234,10.4304,10.8041,5352200.0],["2016-03-16",10.8447,11.2915,10.7635,11.2509,5218900.0],["2016-03-17",11.4214,11.6733,11.0396,11.3402,5091800.0],["2016-03-18",11.3483,11.7545,11.0803,11.129,8065700.0],["2016-03-21",11.1046,11.3727,10.9584,11.0153,4556800.0],["2016-03-22",10.9665,11.3077,10.8691,11.1859,3819100.0],["2016-03-23",11.1209,11.1453,10.5441,10.5522,4170300.0],["2016-03-24",10.4466,10.7066,10.0324,10.6741,5809700.0],["2016-03-28",10.7228,10.7635,10.2923,10.471,3114900.0],["2016-03-29",10.3817,10.7472,9.8293,10.7391,7167000.0],["2016-03-30",10.8447,11.0153,10.5035,10.5116,5551600.0],["2016-03-31",10.5116,10.7228,10.4141,10.5685,5116800.0],["2016-04-01",10.5441,10.5523,10.0161,10.3735,7085200.0],["2016-04-04",10.3735,10.7797,10.2517,10.406,6554300.0],["2016-04-05",10.3167,10.3573,9.9105,9.9186,12557900.0],["2016-04-06",9.9836,10.0324,9.4962,9.7724,10375700.0],["2016-04-07",9.7643,10.1461,9.7237,9.943,8468700.0],["2016-04-08",10.1298,10.5604,10.1298,10.2923,5634600.0],["2016-04-11",10.3735,10.8528,10.3167,10.6497,5292800.0],["2016-04-12",10.6741,10.8691,10.4304,10.7878,4739300.0],["2016-04-13",10.8122,11.0884,10.6172,10.9097,4157500.0],["2016-04-14",10.9097,11.0072,10.7553,10.8122,3609000.0],["2016-04-15",10.7391,11.2102,10.6822,11.0884,4331300.0],["2016-04-18",10.7959,11.3077,10.6578,11.194,5437400.0],["2016-04-19",11.2996,11.6408,11.1534,11.6245,7431300.0],["2016-04-20",11.6164,11.6164,11.2915,11.4377,6106800.0],["2016-04-21",11.4621,11.6733,11.2509,11.3646,6258100.0],["2016-04-22",11.4377,11.8357,11.3808,11.5352,5664500.0],["2016-04-25",11.4539,11.6327,11.3483,11.5189,5069200.0],["2016-04-26",11.5433,11.8276,11.5352,11.8195,5349500.0],["2016-04-27",11.8926,12.3963,11.8764,12.1688,8405500.0],["2016-04-28",12.0874,12.4781,11.9409,12.2095,6280500.0],["2016-04-29",12.2909,12.413,12.0874,12.2909,5496800.0],["2016-05-02",12.2176,12.2746,12.0141,12.1281,7783500.0],["2016-05-03",12.006,12.0304,11.3304,11.4199,5892400.0],["2016-05-04",11.5013,11.9572,11.4851,11.9002,7506400.0],["2016-05-05",12.1444,12.763,12.0223,12.0955,7549500.0],["2016-05-06",12.1118,12.6897,12.0793,12.6328,6041800.0],["2016-05-09",12.7467,12.8363,12.413,12.7386,5664100.0],["2016-05-10",12.82,12.999,12.6653,12.9828,4599100.0],["2016-05-11",12.9828,13.1456,12.6979,12.8362,5384400.0],["2016-05-12",12.9339,13.0479,12.6328,12.7223,4776800.0],["2016-05-13",12.6816,12.8607,12.5188,12.5758,4175200.0],["2016-05-16",12.6165,12.9909,12.5676,12.8281,5913900.0],["2016-05-17",12.8037,13.1537,12.6735,12.8525,4640000.0],["2016-05-18",12.7304,12.9095,12.356,12.4618,4154000.0],["2016-05-19",12.3479,12.7793,12.2746,12.6083,3255100.0],["2016-05-20",12.6735,12.8769,12.6083,12.8037,3024600.0],["2016-05-23",12.7711,13.1456,12.7467,12.9421,3280200.0],["2016-05-24",13.0316,13.1944,12.7793,13.0397,3819500.0],["2016-05-25",12.7142,12.9828,12.5595,12.9014,6265700.0],["2016-05-26",12.9665,13.0967,12.6653,12.7386,7175600.0],["2016-05-27",12.7467,13.2351,12.7467,13.1781,3843500.0],["2016-05-31",13.2188,13.6339,13.1781,13.3328,5780300.0],["2016-06-01",13.3002,13.7804,13.2676,13.7153,6392200.0],["2016-06-02",13.6339,14.1223,13.6339,13.9595,4419400.0],["2016-06-03",14.0816,14.3014,13.8863,14.1549,6667200.0],["2016-06-06",14.2444,14.57,14.1956,14.5456,6683400.0],["2016-06-07",14.4967,14.6514,14.3014,14.57,6320100.0],["2016-06-08",14.7084,14.9119,14.4398,14.4723,4577600.0],["2016-06-09",13.7642,13.7723,13.0642,13.5037,10766900.0],["2016-06-10",13.3165,13.3165,12.0955,12.1281,9009700.0],["2016-06-13",12.0874,12.356,11.9327,12.1118,5681300.0],["2016-06-14",12.0467,12.12,11.4688,11.5827,7032800.0],["2016-06-15",11.4932,11.6723,11.2002,11.3548,6757400.0],["2016-06-16",11.2653,11.5665,11.0862,11.3711,8548500.0],["2016-06-17",11.4118,11.9816,11.4118,11.713,6458200.0],["2016-06-20",11.7537,11.9816,11.5909,11.599,3950400.0],["2016-06-21",11.6072,11.77,11.4525,11.6641,3314300.0],["2016-06-22",11.6397,11.6886,11.2979,11.5095,4075800.0],["2016-06-23",11.6153,11.8432,11.5665,11.8269,3186600.0],["2016-06-24",11.5339,11.6804,11.2897,11.3874,7257900.0],["2016-06-27",11.2409,11.3792,10.7606,10.842,5504900.0],["2016-06-28",11.0618,11.6153,11.0618,11.5502,6337900.0],["2016-06-29",11.6967,12.0793,11.6886,11.9734,5609900.0],["2016-06-30",12.006,12.2176,11.6479,12.2014,5480100.0],["2016-07-01",12.2339,12.5432,12.1769,12.2258,4415500.0],["2016-07-05",12.0874,12.1525,11.5583,11.8025,3326900.0],["2016-07-06",11.7211,11.9734,11.656,11.9083,2517200.0],["2016-07-07",11.9246,12.1607,11.6886,11.8514,3597900.0],["2016-07-08",11.9572,12.2665,11.949,12.2665,3921300.0],["2016-07-11",12.1688,12.5107,12.1525,12.5025,3267700.0],["2016-07-12",12.6083,12.999,12.6083,12.8444,4065800.0],["2016-07-13",12.8688,12.9258,12.6165,12.9176,4365900.0],["2016-07-14",12.706,13.0397,12.4455,12.4618,5740000.0],["2016-07-15",12.4944,12.6572,12.3967,12.5921,3465000.0],["2016-07-18",12.5921,12.649,12.4944,12.6409,3310900.0],["2016-07-19",12.6002,12.6409,11.892,11.9165,4485200.0],["2016-07-20",11.8269,12.0304,11.542,11.9409,5182100.0],["2016-07-21",11.9246,12.0955,11.8025,11.8595,4363300.0],["2016-07-22",11.9002,12.12,11.8188,12.0386,3523400.0],["2016-07-25",12.0548,12.2339,11.9327,12.0386,2850600.0],["2016-07-26",12.0793,12.2502,11.9409,12.0223,2584700.0],["2016-07-27",12.1037,12.2014,11.2979,11.3792,5553900.0],["2016-07-28",11.3956,11.5669,11.2569,11.4935,3548900.0],["2016-07-29",11.4445,11.5261,11.2324,11.2895,4590400.0],["2016-08-01",11.2406,11.3385,10.9796,11.1427,4738000.0],["2016-08-02",11.159,11.314,11.0448,11.2324,3456900.0],["2016-08-03",11.2569,11.8605,11.1427,11.5342,3950900.0],["2016-08-04",11.5016,11.624,11.0611,11.2569,4995500.0],["2016-08-05",11.1264,11.3629,11.0938,11.1101,3833300.0],["2016-08-08",11.1753,11.3222,11.0122,11.0285,4528000.0],["2016-08-09",11.0203,11.2732,10.4004,10.4656,5769100.0],["2016-08-10",10.482,10.694,10.2291,10.4004,5298800.0],["2016-08-11",10.4493,10.6451,10.3514,10.5798,3624700.0],["2016-08-12",10.6206,10.7267,10.3351,10.3759,3449000.0],["2016-08-15",10.4167,10.4983,10.2372,10.2862,4669100.0],["2016-08-16",10.3107,10.3841,10.017,10.0333,4576600.0],["2016-08-17",10.017,10.1557,9.8539,10.0986,5199200.0],["2016-08-18",10.1067,10.2536,10.0741,10.2536,3166300.0],["2016-08-19",10.2046,10.2046,10.017,10.0904,2549400.0],["2016-08-22",10.0252,10.1965,9.9436,10.1883,3361900.0],["2016-08-23",10.2372,10.4412,10.1801,10.2454,4414300.0],["2016-08-24",10.2372,10.2943,9.9028,9.9517,3306900.0],["2016-08-25",9.9599,10.1638,9.9517,10.0741,1913500.0],["2016-08-26",10.123,10.3433,9.9599,10.0007,3124300.0],["2016-08-29",10.0252,10.2209,10.0007,10.2128,2509500.0],["2016-08-30",10.2291,10.3025,9.9191,9.9436,2537100.0],["2016-08-31",9.9191,9.9925,9.5847,9.8783,4021800.0],["2016-09-01",9.8702,9.9273,9.4297,9.4623,4334300.0],["2016-09-02",9.552,9.8539,9.552,9.7723,2527700.0],["2016-09-06",9.7723,9.9844,9.6581,9.911,2441100.0],["2016-09-07",9.911,10.1801,9.911,10.0333,3561500.0],["2016-09-08",10.0252,10.2046,9.9681,10.1312,5409300.0],["2016-09-09",9.9925,9.9925,9.4542,9.4623,3863000.0],["2016-09-12",9.6173,9.8294,9.4378,9.7723,4535100.0],["2016-09-13",9.5602,9.6173,8.7934,8.9566,6640100.0],["2016-09-14",8.9566,9.0952,8.7771,8.8832,6349800.0],["2016-09-15",8.8261,9.2258,8.7282,9.0952,6636300.0],["2016-09-16",8.9566,9.2176,8.8587,9.185,9279500.0],["2016-09-19",9.1931,9.2421,9.03,9.1523,3089900.0],["2016-09-20",9.1931,9.4052,9.1034,9.3236,5937700.0],["2016-09-21",9.4134,9.7723,9.3807,9.6907,6697600.0],["2016-09-22",9.7723,9.862,9.3889,9.5928,5600400.0],["2016-09-23",9.5113,9.6662,9.3889,9.4052,5562700.0],["2016-09-26",9.3726,9.4134,9.1768,9.2176,4892900.0],["2016-09-27",9.185,9.2258,8.9974,9.1279,3556100.0],["2016-09-28",9.1687,9.3726,9.136,9.3155,5283600.0],["2016-09-29",9.2747,9.2992,8.9974,9.0545,4856400.0],["2016-09-30",9.1197,9.185,9.0055,9.1442,4397900.0],["2016-10-03",9.2339,9.4786,9.0055,9.2013,5168000.0],["2016-10-04",9.185,9.2176,8.8424,9.0137,5934000.0],["2016-10-05",9.0871,9.1034,8.875,8.9484,4074400.0],["2016-10-06",8.8995,9.0708,8.8668,8.9484,4210400.0],["2016-10-07",9.0381,9.1197,8.9484,8.9566,5827400.0],["2016-10-10",9.0545,9.3318,9.0545,9.3155,3755200.0],["2016-10-11",9.2502,9.2829,8.9403,9.0789,5548800.0],["2016-10-12",9.0952,9.2176,8.9729,9.0871,3423200.0],["2016-10-13",9.03,9.2502,8.8668,9.1931,4231700.0],["2016-10-14",9.1931,9.3481,8.9892,9.0626,5277000.0],["2016-10-17",9.0789,9.1768,8.9076,8.9484,3838800.0],["2016-10-18",9.0789,9.5928,8.9729,9.5439,9783300.0],["2016-10-19",9.5847,9.8865,9.3726,9.8702,5508900.0],["2016-10-20",9.862,9.911,9.2829,9.4949,6933600.0],["2016-10-21",9.3971,9.6907,9.2421,9.3971,6072000.0],["2016-10-24",9.4378,9.5684,9.0137,9.0626,5960000.0],["2016-10-25",9.0626,9.1197,8.8179,8.9321,7115000.0],["2016-10-26",8.8668,8.9158,8.4835,8.5895,7669400.0],["2016-10-27",8.565,8.7445,8.459,8.5406,5371200.0],["2016-10-28",8.516,8.6469,8.3442,8.426,5802500.0],["2016-10-31",8.4833,8.8351,8.4833,8.696,8552900.0],["2016-11-01",8.7123,8.8023,8.5896,8.696,5105100.0],["2016-11-02",8.5569,8.5733,8.0824,8.0906,8691100.0],["2016-11-03",8.1397,8.4833,8.0497,8.287,6046800.0],["2016-11-04",8.8187,9.5468,8.7778,9.0232,11248600.0],["2016-11-07",9.2114,9.4241,9.195,9.3095,6461400.0],["2016-11-08",9.3832,9.5386,9.2604,9.3832,6675800.0],["2016-11-09",9.465,9.9394,9.3504,9.8413,7199900.0],["2016-11-10",9.8985,9.8985,9.0478,9.0559,8540700.0],["2016-11-11",9.0641,9.2032,8.8187,9.0559,5899100.0],["2016-11-14",9.1377,9.6777,9.0887,9.555,5602700.0],["2016-11-15",9.4813,9.6122,9.2277,9.3913,6342400.0],["2016-11-16",9.3504,9.3504,9.015,9.1541,4729900.0],["2016-11-17",9.1377,9.4241,9.1132,9.2032,4539500.0],["2016-11-18",9.2195,9.3832,9.1623,9.1705,2820400.0],["2016-11-21",9.2686,9.4977,9.2523,9.4241,3108400.0],["2016-11-22",9.3341,9.3668,8.9087,8.925,4404000.0],["2016-11-23",8.8023,9.0968,8.7942,9.0232,2868000.0],["2016-11-25",9.0232,9.0887,8.9332,8.9578,1755900.0],["2016-11-28",9.0396,9.465,9.0314,9.4486,5696800.0],["2016-11-29",9.4241,9.5222,9.1786,9.2523,5020600.0],["2016-11-30",9.2932,9.4159,9.2359,9.2768,19546800.0],["2016-12-01",9.2523,9.3586,9.0478,9.0887,9253700.0],["2016-12-02",8.9823,9.3668,8.9823,9.195,4807300.0],["2016-12-05",9.2604,9.6122,9.0478,9.5795,6788500.0],["2016-12-06",9.5631,9.7022,9.3995,9.6695,6877200.0],["2016-12-07",9.7267,9.8495,9.6531,9.7758,7441300.0],["2016-12-08",9.7349,10.2176,9.7022,10.193,5565600.0],["2016-12-09",10.2258,10.5448,10.1194,10.5203,8596000.0],["2016-12-12",10.5775,10.6839,10.1685,10.3076,10262100.0],["2016-12-13",10.3812,10.5366,10.2421,10.463,7563200.0],["2016-12-14",10.4548,10.643,10.1603,10.2094,7381100.0],["2016-12-15",10.1603,10.3076,9.8985,10.2912,5194000.0],["2016-12-16",10.0867,10.3239,9.9967,10.0622,20156300.0],["2016-12-19",10.0949,10.5203,10.0703,10.5121,6513500.0],["2016-12-20",10.5121,10.5366,10.193,10.2258,3681600.0],["2016-12-21",10.2667,10.3894,10.0867,10.1194,6076000.0],["2016-12-22",10.0949,10.193,9.9067,9.9231,5885800.0],["2016-12-23",9.9885,10.1685,9.9313,10.0949,3600500.0],["2016-12-27",10.0621,10.3157,10.0621,10.3076,3651800.0],["2016-12-28",10.3566,10.3894,10.1603,10.1685,2749100.0],["2016-12-29",10.1685,10.2748,10.0867,10.1358,2640500.0],["2016-12-30",10.1849,10.193,9.9967,10.0294,3448500.0],["2017-01-03",10.0785,10.1849,9.9722,10.0622,3228300.0],["2017-01-04",10.0785,10.6921,10.0621,10.6593,8040900.0],["2017-01-05",10.643,10.8884,10.5693,10.8638,8121200.0],["2017-01-06",10.8884,11.0029,10.6021,10.9293,8693200.0],["2017-01-09",10.9211,11.052,10.7411,11.0193,8444500.0],["2017-01-10",10.9866,11.2156,10.8311,11.142,8770600.0],["2017-01-11",11.1911,11.5347,11.1911,11.5347,14526800.0],["2017-01-12",11.4938,11.8128,11.412,11.7637,7591100.0],["2017-01-13",11.7228,11.9682,11.6983,11.9437,6953100.0],["2017-01-17",12.639,13.0235,12.3118,12.5491,10918000.0],["2017-01-18",12.59,12.729,12.3773,12.4836,6565500.0],["2017-01-19",12.41,12.7372,12.3609,12.729,13204100.0],["2017-01-20",12.8272,13.4244,12.8108,13.179,8393900.0],["2017-01-23",13.2608,13.498,12.999,13.2608,5812700.0],["2017-01-24",13.3508,13.5962,13.2526,13.3917,6634400.0],["2017-01-25",13.408,13.5471,13.3426,13.4489,5031100.0],["2017-01-26",13.4653,13.6125,13.3589,13.4653,4412700.0],["2017-01-27",13.4244,13.5798,13.3426,13.4571,3317600.0],["2017-01-30",13.4407,13.4571,13.1293,13.326,4848300.0],["2017-01-31",13.2604,13.5882,13.2604,13.5554,3836500.0],["2017-02-01",13.5145,13.6046,13.2604,13.3915,3379100.0],["2017-02-02",13.3424,13.7603,13.1785,13.6948,6049700.0],["2017-02-03",13.7194,14.3914,13.58,13.998,11968900.0],["2017-02-06",14.0308,14.1045,13.4325,13.6866,6966300.0],["2017-02-07",13.6374,13.6866,13.3014,13.3342,5060100.0],["2017-02-08",13.2768,13.5309,13.1293,13.4079,4443500.0],["2017-02-09",13.3014,13.5227,13.285,13.4571,4257500.0],["2017-02-10",13.5227,13.6538,13.3751,13.6538,3186500.0],["2017-02-13",13.6046,13.8833,13.5554,13.7276,5708900.0],["2017-02-14",13.6292,13.7767,13.3751,13.7603,6752800.0],["2017-02-15",13.7194,14.5471,13.7112,14.334,8390700.0],["2017-02-16",14.334,14.334,14.0062,14.0226,4478900.0],["2017-02-17",14.0226,14.039,13.7112,14.0144,3987000.0],["2017-02-21",13.7603,14.1783,13.5391,14.0308,3779100.0],["2017-02-22",13.9734,13.9734,13.6702,13.7931,4705800.0],["2017-02-23",13.9406,14.1619,13.8833,13.9652,6036000.0],["2017-02-24",14.0882,14.3996,14.039,14.3094,6467900.0],["2017-02-27",14.2685,14.5143,13.6538,13.7439,9383100.0],["2017-02-28",13.4653,13.8341,12.9736,13.5718,9653000.0],["2017-03-01",13.8177,14.0144,13.6866,13.8095,14262200.0],["2017-03-02",13.7112,14.3176,13.7112,13.957,8078900.0],["2017-03-03",13.957,14.1865,13.8423,14.1783,4584500.0],["2017-03-06",14.1619,14.2849,13.8915,14.2275,10790000.0],["2017-03-07",14.334,14.4733,13.8915,14.0144,5974700.0],["2017-03-08",13.9816,14.1537,13.5964,14.0718,7587500.0],["2017-03-09",14.0062,14.6455,13.9652,14.6373,7437100.0],["2017-03-10",14.7192,14.8012,14.3996,14.6373,5923900.0],["2017-03-13",14.6455,14.8012,14.1537,14.2029,9000200.0],["2017-03-14",14.2193,14.2193,13.7603,13.9406,6336200.0],["2017-03-15",14.0472,14.4324,13.998,14.3094,8199800.0],["2017-03-16",14.3176,14.7356,14.1127,14.6618,9434900.0],["2017-03-17",14.752,15.211,14.752,14.8012,12065100.0],["2017-03-20",14.8585,15.0798,14.6946,15.0225,6020600.0],["2017-03-21",15.0143,15.17,14.8913,14.9487,3805800.0],["2017-03-22",14.9815,15.0225,14.6618,14.7602,4262300.0],["2017-03-23",14.7766,14.9733,14.752,14.8667,3395400.0],["2017-03-24",14.8749,14.9651,14.834,14.8831,3133000.0],["2017-03-27",14.8503,14.9077,14.7274,14.8995,2915800.0],["2017-03-28",14.8422,14.8831,14.6864,14.8422,4216700.0],["2017-03-29",15.3093,15.5306,15.1208,15.3503,7569700.0],["2017-03-30",15.3257,15.3503,14.9405,15.0552,3167200.0],["2017-03-31",15.0634,15.5306,14.9897,15.3257,4979700.0],["2017-04-03",15.2273,15.3667,15.0061,15.3503,4489900.0],["2017-04-04",15.3585,15.6289,15.2683,15.4732,4466300.0],["2017-04-05",15.4732,15.6207,15.2437,15.3175,3784500.0],["2017-04-06",15.3257,15.5552,15.2437,15.4896,5780200.0],["2017-04-07",15.506,15.547,15.1372,15.17,3658500.0],["2017-04-10",15.17,15.4732,15.17,15.3749,2997600.0],["2017-04-11",15.3175,15.383,15.1536,15.3339,2695500.0],["2017-04-12",15.2929,15.4076,15.1208,15.3503,3962900.0],["2017-04-13",15.3667,15.3994,15.0388,15.0716,2724000.0],["2017-04-17",15.0634,15.1454,15.0224,15.1208,2724700.0],["2017-04-18",15.0716,15.2028,15.0143,15.1126,3685500.0],["2017-04-19",15.1372,15.2847,14.6373,14.6537,4801100.0],["2017-04-20",14.7602,14.7684,14.0964,14.1291,6910400.0],["2017-04-21",14.1455,14.2193,13.7358,13.9898,6418700.0],["2017-04-24",14.0554,14.3258,13.9816,14.1783,4138800.0],["2017-04-25",13.9898,14.0718,13.8013,13.9406,4951200.0],["2017-04-26",13.957,14.2685,13.8751,14.1619,8660700.0],["2017-04-27",14.1044,14.2112,13.7843,13.8253,3956300.0],["2017-04-28",13.891,14.1373,13.7925,13.8746,4055200.0],["2017-05-01",13.7104,13.891,13.6529,13.6858,5518200.0],["2017-05-02",13.3574,13.7761,12.7663,12.9469,10205700.0],["2017-05-03",12.9387,12.9387,12.2655,12.2983,8193600.0],["2017-05-04",12.2983,12.3393,11.9206,11.9863,11847800.0],["2017-05-05",12.0438,12.4132,11.9288,12.3393,7759800.0],["2017-05-08",12.2819,12.2901,11.9289,12.1423,6579700.0],["2017-05-09",12.2737,12.3722,11.9781,12.0848,6700300.0],["2017-05-10",12.1095,12.5856,11.9699,12.4214,7121400.0],["2017-05-11",12.3311,12.8648,12.208,12.5364,5532000.0],["2017-05-12",12.5528,12.5528,12.3147,12.3722,3264100.0],["2017-05-15",12.3804,12.5774,12.2983,12.3804,4169900.0],["2017-05-16",12.3558,12.4461,12.1916,12.249,4205700.0],["2017-05-17",12.249,12.4789,12.0684,12.3558,3762000.0],["2017-05-18",12.3147,12.5692,12.1177,12.5117,3992000.0],["2017-05-19",13.07,13.2178,12.7745,12.8976,5644200.0],["2017-05-22",12.914,13.1521,12.7498,13.1029,5800900.0],["2017-05-23",13.6201,13.7843,13.029,13.0372,7323300.0],["2017-05-24",13.0372,13.7925,13.0043,13.7596,6612700.0],["2017-05-25",13.735,13.8664,13.423,13.5051,4819100.0],["2017-05-26",13.5298,13.5954,13.3574,13.5216,4007300.0],["2017-05-30",13.4969,13.5216,13.2753,13.3081,3232800.0],["2017-05-31",13.3081,13.3656,12.9961,13.1849,4360000.0],["2017-06-01",13.5544,13.7679,13.3327,13.7596,4620400.0],["2017-06-02",13.7186,14.1045,13.6858,13.891,5383800.0],["2017-06-05",13.8417,13.9649,13.6365,13.7104,3633100.0],["2017-06-06",13.7186,13.8746,13.579,13.7761,5652700.0],["2017-06-07",13.735,13.7514,13.3491,13.4641,4679600.0],["2017-06-08",13.4641,13.5051,13.2588,13.4641,3135600.0],["2017-06-09",13.4312,13.7186,13.3738,13.7022,2969000.0],["2017-06-12",13.6858,13.8089,13.579,13.7186,4641100.0],["2017-06-13",13.7432,13.9485,13.7022,13.9074,3589800.0],["2017-06-14",13.8582,13.932,13.3984,13.5216,6925300.0],["2017-06-15",13.5216,13.7514,13.3409,13.6365,3483100.0],["2017-06-16",13.6447,13.8992,13.3491,13.8828,5700000.0],["2017-06-19",13.9238,14.0306,13.7678,13.9156,3212000.0],["2017-06-20",13.8417,13.8828,13.538,13.7596,3131100.0],["2017-06-21",13.8417,14.0716,13.735,13.7761,3899400.0],["2017-06-22",13.8171,14.3261,13.8171,14.1455,4316400.0],["2017-06-23",14.1455,14.3015,14.0552,14.2769,5152000.0],["2017-06-26",14.3015,14.5724,14.3015,14.4821,8019300.0],["2017-06-27",14.4903,14.5642,14.1291,14.1291,2920500.0],["2017-06-28",14.2194,14.4328,14.203,14.2194,2814900.0],["2017-06-29",14.1701,14.2358,13.8335,13.9731,3308400.0],["2017-06-30",13.9977,14.2851,13.9977,14.1373,3403600.0],["2017-07-03",14.2358,14.4739,14.047,14.0962,1807000.0],["2017-07-05",14.0634,14.2686,13.7925,13.7925,3659000.0],["2017-07-06",13.8582,13.9156,13.4066,13.4312,4213600.0],["2017-07-07",13.4148,13.4641,13.0946,13.3327,4773500.0],["2017-07-10",13.3081,13.4395,13.1685,13.2342,5976400.0],["2017-07-11",13.4148,13.5626,13.2506,13.382,7656000.0],["2017-07-12",16.0173,17.3555,15.5165,17.3145,53494000.0],["2017-07-13",17.6757,19.1781,17.6018,18.2258,36824800.0],["2017-07-14",18.2586,19.1124,18.2258,19.0796,17236700.0],["2017-07-17",19.0796,19.096,18.3982,18.8169,11527800.0],["2017-07-18",18.8497,19.2684,18.6116,19.2274,8665100.0],["2017-07-19",19.2274,19.8021,18.9647,19.7035,10103400.0],["2017-07-20",19.7035,19.8349,19.4326,19.7938,8014400.0],["2017-07-21",19.8267,20.1879,19.5722,20.1058,8096700.0],["2017-07-24",20.0484,20.7626,19.9252,20.7544,9173800.0],["2017-07-25",20.8283,20.8775,20.4506,20.5327,8829900.0],["2017-07-26",20.5738,20.7298,20.1551,20.2536,8624600.0],["2017-07-27",20.3193,20.6066,20.0894,20.2043,9561600.0],["2017-07-28",20.2537,20.7469,20.1304,20.6893,4679800.0],["2017-07-31",20.6975,20.7222,20.1879,20.2372,5065500.0],["2017-08-01",20.2701,20.4427,19.9249,20.1632,5016300.0],["2017-08-02",20.0564,20.3359,19.8755,20.1139,5252300.0],["2017-08-03",20.0153,20.4838,19.5796,19.7111,4122200.0],["2017-08-04",19.7769,20.303,19.7276,20.0975,4126100.0],["2017-08-07",20.0564,20.2619,19.9084,20.1386,5418400.0],["2017-08-08",20.0893,20.3852,19.7276,19.9331,4799000.0],["2017-08-09",19.9988,20.0728,19.8344,19.9988,2899700.0],["2017-08-10",19.9249,21.1085,19.8427,20.0482,6914700.0],["2017-08-11",19.8509,20.3934,19.8509,20.2783,3422000.0],["2017-08-14",20.4016,21.051,20.3687,20.9359,5262300.0],["2017-08-15",20.8537,21.0263,20.5907,20.9359,3567100.0],["2017-08-16",21.1332,21.3222,20.9852,21.1003,3725800.0],["2017-08-17",21.0592,21.1989,20.6893,20.7551,3477600.0],["2017-08-18",20.7879,21.3633,20.6647,21.1825,5441100.0],["2017-08-21",21.1743,21.2318,20.8044,21.1414,4640400.0],["2017-08-22",21.2318,21.577,21.1332,21.2565,6389900.0],["2017-08-23",21.3716,21.3716,20.8701,21.051,8988300.0],["2017-08-24",21.0592,21.0839,20.5989,20.903,4948600.0],["2017-08-25",20.8126,20.8619,20.0235,20.2043,7480300.0],["2017-08-28",20.2208,20.4016,20.081,20.1961,5501500.0],["2017-08-29",20.1221,20.6564,19.9906,20.5085,4618300.0],["2017-08-30",20.5003,20.5249,20.2454,20.4263,2929900.0],["2017-08-31",20.4098,20.5989,20.2701,20.4756,6573500.0],["2017-09-01",20.4756,20.5167,20.2208,20.3934,2568500.0],["2017-09-05",20.492,20.5496,19.7769,20.0564,4004900.0],["2017-09-06",20.155,20.155,19.4317,19.6783,11715900.0],["2017-09-07",19.8098,19.9495,19.6783,19.8344,5267400.0],["2017-09-08",19.818,19.892,19.5467,19.6618,2427500.0],["2017-09-11",19.7111,19.8509,19.5632,19.629,3382600.0],["2017-09-12",19.6783,19.8262,19.555,19.629,2929700.0],["2017-09-13",19.6289,19.6783,19.3166,19.3659,6402300.0],["2017-09-14",19.3166,19.481,18.8892,18.9878,7055100.0],["2017-09-15",19.0042,19.2837,18.8234,18.8481,12235100.0],["2017-09-18",18.922,19.7111,18.8645,19.5961,6512600.0],["2017-09-19",19.6372,20.2701,19.5467,20.2372,8214200.0],["2017-09-20",20.2783,20.2948,19.818,19.8427,5866700.0],["2017-09-21",19.6783,19.9331,19.6618,19.8838,3491400.0],["2017-09-22",19.8262,19.8755,19.5632,19.6783,3382600.0],["2017-09-25",19.7111,19.7687,19.1769,19.2262,3497000.0],["2017-09-26",19.2262,19.8591,19.0536,19.8098,7919300.0],["2017-09-27",19.7605,20.5167,19.7605,20.4674,9426800.0],["2017-09-28",20.3276,20.5085,19.9906,20.4674,7020200.0],["2017-09-29",20.4509,21.1332,20.4016,21.0345,7162400.0],["2017-10-02",21.0428,21.1085,20.7551,21.0263,5043400.0],["2017-10-03",21.125,21.3962,20.8784,21.2811,8176800.0],["2017-10-04",21.3716,21.4209,21.125,21.1825,6803900.0],["2017-10-05",21.2154,21.2483,20.7057,21.0181,4479900.0],["2017-10-06",20.9441,21.051,20.7222,20.9523,4376400.0],["2017-10-09",20.9688,21.314,20.903,21.1578,2407000.0],["2017-10-10",21.3058,21.3305,21.0263,21.1167,3354800.0],["2017-10-11",20.9195,21.1167,20.7715,20.9359,4273400.0],["2017-10-12",20.9934,21.2318,20.7304,21.1085,4492100.0],["2017-10-13",21.2318,21.4866,20.9359,21.4209,7584000.0],["2017-10-16",21.3633,21.9305,21.2483,21.8812,5441600.0],["2017-10-17",21.8647,21.8647,21.2976,21.3716,6414200.0],["2017-10-18",21.2894,21.5113,21.24,21.3305,4471300.0],["2017-10-19",21.24,21.3716,20.7879,20.9934,4846700.0],["2017-10-20",21.0592,21.1085,20.7962,20.8784,3744100.0],["2017-10-23",20.9195,20.9934,20.4263,20.4592,7504100.0],["2017-10-24",20.5742,20.7551,20.5085,20.64,3752800.0],["2017-10-25",20.4838,20.5907,20.1797,20.4838,7443700.0],["2017-10-26",20.5824,20.6318,20.2043,20.3605,3408500.0],["2017-10-27",20.3852,20.8373,20.2948,20.829,2922400.0],["2017-10-30",20.7879,21.24,20.4756,20.5578,4083900.0],["2017-10-31",20.5825,20.6977,20.352,20.5742,4420500.0],["2017-11-01",20.7388,20.8376,20.2862,20.4426,7077700.0],["2017-11-02",21.2738,22.5823,21.0598,21.3725,17476800.0],["2017-11-03",21.4795,23.1172,21.4795,22.7304,11615000.0],["2017-11-06",22.8292,23.4464,22.8292,23.2489,6282800.0],["2017-11-07",23.29,23.5945,23.2407,23.3888,4122100.0],["2017-11-08",23.3147,23.4135,22.7057,23.0596,4859400.0],["2017-11-09",23.1008,23.4793,22.7551,22.895,3664600.0],["2017-11-10",22.8374,23.4053,22.6811,23.3312,6410000.0],["2017-11-13",23.2571,23.7509,23.0678,23.6851,5968300.0],["2017-11-14",23.5534,23.9155,23.43,23.8003,3970500.0],["2017-11-15",23.7592,24.2447,23.504,24.1706,3483600.0],["2017-11-16",24.1789,24.508,23.9073,24.2282,3628300.0],["2017-11-17",24.1953,24.4011,24.0143,24.2694,3061300.0],["2017-11-20",24.3105,24.3928,24.0307,24.1295,5796300.0],["2017-11-21",24.3764,24.3928,24.1048,24.2529,3474800.0],["2017-11-22",24.2612,24.4093,23.8579,24.0472,6876400.0],["2017-11-24",24.22,24.2529,23.7345,23.8908,1931500.0],["2017-11-27",23.8744,24.0636,23.6275,23.6768,5932600.0],["2017-11-28",23.8414,23.9155,23.3888,23.7509,4728500.0],["2017-11-29",23.216,23.7345,23.0843,23.2078,6191400.0],["2017-11-30",23.2407,23.4217,22.6481,22.7551,6950300.0],["2017-12-01",22.8456,23.397,22.8456,23.002,5373100.0],["2017-12-04",22.9279,23.1584,22.5,22.5576,9520300.0],["2017-12-05",22.5165,22.8539,22.3601,22.4835,3109300.0],["2017-12-06",22.5,22.788,22.2613,22.4588,3730700.0],["2017-12-07",22.3519,22.9197,22.2696,22.821,4023100.0],["2017-12-08",22.8621,23.323,22.821,23.2489,3357700.0],["2017-12-11",23.2242,24.039,23.2242,23.9731,3959800.0],["2017-12-12",23.932,23.9731,23.6028,23.6192,4409400.0],["2017-12-13",23.7098,23.7098,23.1008,23.1666,3664100.0],["2017-12-14",23.1584,23.1584,22.7387,22.7798,3441200.0],["2017-12-15",22.8374,22.9856,22.5658,22.6317,6005100.0],["2017-12-18",22.7222,23.109,22.5988,22.7057,4655800.0],["2017-12-19",22.6646,22.8292,22.3848,22.4259,7813700.0],["2017-12-20",22.5329,22.5576,21.9651,22.2202,7280000.0],["2017-12-21",22.2696,22.8539,22.1873,22.5988,5046400.0],["2017-12-22",22.6728,23.4546,22.4918,23.1748,8527900.0],["2017-12-26",23.0349,23.4217,22.9691,23.397,2622600.0],["2017-12-27",23.4217,23.4793,22.7634,22.7963,4329000.0],["2017-12-28",22.8786,23.1419,22.4177,23.0514,3265100.0],["2017-12-29",22.9691,23.6768,22.9691,23.4382,4888400.0],["2018-01-02",23.5123,23.8661,23.397,23.7838,6522600.0],["2018-01-03",23.825,24.3681,23.5452,23.7674,7780700.0],["2018-01-04",23.7674,24.1048,23.4464,23.4958,4346700.0],["2018-01-05",23.5699,23.7427,23.3559,23.6439,4539200.0],["2018-01-08",23.6604,24.1953,23.6522,24.006,12297800.0],["2018-01-09",24.1295,24.1789,23.6028,23.6357,3402100.0],["2018-01-10",23.4464,23.4629,23.0678,23.2407,3241100.0],["2018-01-11",23.3477,23.7098,23.216,23.5452,6183600.0],["2018-01-12",23.4876,23.7838,23.397,23.6192,4825500.0],["2018-01-16",23.7015,23.7674,22.9197,22.9609,4521300.0],["2018-01-17",23.1255,23.1748,22.4506,22.5741,6914000.0],["2018-01-18",22.2531,22.5741,21.7758,22.0638,10096100.0],["2018-01-19",21.998,22.2202,21.6606,22.1379,8706000.0],["2018-01-22",22.212,22.4424,21.9815,22.1544,10257900.0],["2018-01-23",22.2202,22.5988,22.0967,22.3354,3161500.0],["2018-01-24",22.2367,22.6481,22.2202,22.4259,4660000.0],["2018-01-25",22.5,22.9362,22.3766,22.7551,4606300.0],["2018-01-26",23.0843,23.0843,22.4177,22.5494,5814000.0],["2018-01-29",22.4589,22.5494,22.0967,22.105,4122800.0],["2018-01-30",21.9815,21.998,21.1586,21.4713,7600100.0],["2018-01-31",21.5125,21.669,21.2488,21.4301,5764800.0],["2018-02-01",21.3312,21.9821,21.1747,21.7761,5319100.0],["2018-02-02",21.5454,21.7349,21.1994,21.5784,4394200.0],["2018-02-05",21.4383,21.5372,20.6556,20.7298,7126700.0],["2018-02-06",20.2931,21.1664,19.8976,21.0181,8603100.0],["2018-02-07",22.0233,22.2787,20.8616,20.8945,12115800.0],["2018-02-08",20.7792,20.8286,19.774,19.774,8448500.0],["2018-02-09",19.8976,20.4249,19.568,20.2601,8992300.0],["2018-02-12",20.3508,20.5073,19.98,20.3672,8545300.0],["2018-02-13",20.3343,20.4002,20.1448,20.2766,4256700.0],["2018-02-14",20.013,20.6556,19.9388,20.4332,4243900.0],["2018-02-15",20.5979,20.8534,20.4167,20.8122,3629600.0],["2018-02-16",20.6638,21.0593,20.6391,20.7792,2938500.0],["2018-02-20",20.7298,21.3807,20.6227,21.1664,5603900.0],["2018-02-21",21.1335,21.1664,20.5979,20.5979,4785100.0],["2018-02-22",20.6886,21.1005,20.6474,20.8122,3206800.0],["2018-02-23",21.084,21.8173,21.0428,21.7679,7695300.0],["2018-02-26",21.8668,21.875,21.2406,21.6608,3706100.0],["2018-02-27",21.6361,21.7514,21.4136,21.4136,6401400.0],["2018-02-28",21.4219,21.5784,21.2488,21.3065,5007700.0],["2018-03-01",22.1634,22.6577,21.8256,22.1799,7636500.0],["2018-03-02",22.254,23.0944,22.1716,22.9791,5427400.0],["2018-03-05",22.8637,23.9101,22.8225,23.8524,7935400.0],["2018-03-06",23.8524,24.2973,23.7947,24.0666,6318400.0],["2018-03-07",23.8936,24.3468,23.8195,24.2067,6169000.0],["2018-03-08",24.322,24.6269,24.3056,24.388,6822500.0],["2018-03-09",24.3385,24.5775,24.2396,24.5115,7617100.0],["2018-03-12",24.4704,24.8164,24.388,24.6269,6867700.0],["2018-03-13",24.8164,24.9153,24.6022,24.7175,4602700.0],["2018-03-14",24.7175,25.0553,24.6763,24.8823,5060200.0],["2018-03-15",25.0553,25.4096,25.0059,25.3519,6782000.0],["2018-03-16",25.3684,25.4096,24.9565,24.9647,6816500.0],["2018-03-19",24.9647,25.2366,24.701,24.8576,5618600.0],["2018-03-20",24.9812,25.1542,24.8823,24.9647,3498500.0],["2018-03-21",25.0141,25.319,24.8329,24.8741,4293200.0],["2018-03-22",25.0471,25.4179,24.7093,24.9647,5722700.0],["2018-03-23",25.0389,25.1872,24.5033,24.5445,5135100.0],["2018-03-26",24.6928,25.0471,24.5445,25.0224,4510200.0],["2018-03-27",25.0883,25.665,24.6846,24.7175,8099300.0],["2018-03-28",25.1954,25.3602,24.767,24.94,6223000.0],["2018-03-29",25.0965,25.4179,25.0553,25.1542,4356600.0],["2018-04-02",25.1789,25.3602,24.6928,24.9977,6324400.0],["2018-04-03",25.0553,25.2366,24.701,25.1048,4499400.0],["2018-04-04",24.9565,25.1048,24.5939,25.0471,4905900.0],["2018-04-05",25.1295,25.2943,24.7917,24.9729,4198600.0],["2018-04-06",24.8823,25.0883,24.5692,24.6846,5531100.0],["2018-04-09",24.8823,25.3025,24.7175,25.1542,5067800.0],["2018-04-10",25.4014,25.4014,24.8493,25.1789,3734900.0],["2018-04-11",25.113,25.3767,25.0636,25.2448,3198300.0],["2018-04-12",25.2448,25.2531,24.5939,24.734,5539600.0],["2018-04-13",24.7917,25.0306,24.7093,24.8246,3775900.0],["2018-04-16",24.9235,25.459,24.907,25.3107,4989700.0],["2018-04-17",25.1954,25.8216,25.1872,25.7474,5779300.0],["2018-04-18",25.9287,26.1841,25.838,25.8545,4056800.0],["2018-04-19",25.9204,26.1347,25.698,25.9452,4359800.0],["2018-04-20",25.9452,26.0111,25.6156,25.6815,2824200.0],["2018-04-23",25.7392,25.7969,25.4838,25.7145,2842100.0],["2018-04-24",25.8792,26.217,25.4261,25.5332,4184700.0],["2018-04-25",25.4426,25.6568,25.2695,25.6156,3098300.0],["2018-04-26",25.7062,25.9781,25.5744,25.8216,3542600.0],["2018-04-27",25.8381,26.044,25.8051,25.9616,3110000.0],["2018-04-30",25.8957,25.9534,25.541,25.5658,5178300.0],["2018-05-01",25.64,25.8049,25.0132,25.2771,4959500.0],["2018-05-02",25.2277,25.4998,24.9473,25.1369,5846300.0],["2018-05-03",25.6235,27.042,25.2771,26.6791,16097700.0],["2018-05-04",26.7616,27.8337,26.7286,27.4626,9657600.0],["2018-05-07",27.6935,28.3533,27.6275,28.1718,6825500.0],["2018-05-08",27.9327,28.2543,27.8585,27.9574,7494500.0],["2018-05-09",28.0399,28.2873,27.8749,28.2296,6262400.0],["2018-05-10",28.4522,28.7904,28.345,28.5842,5916000.0],["2018-05-11",28.6419,29.0048,28.6419,28.7904,4338600.0],["2018-05-14",28.8151,28.9141,28.6007,28.6832,4079200.0],["2018-05-15",28.4275,28.4275,27.7265,27.8337,5588100.0],["2018-05-16",28.0729,28.0729,27.6028,27.8337,4584800.0],["2018-05-17",27.8749,27.9822,27.5038,27.6688,3485900.0],["2018-05-18",27.6688,27.8749,27.578,27.8007,2493300.0],["2018-05-21",28.1059,28.1059,27.2564,27.6275,5111600.0],["2018-05-22",27.677,27.8007,27.4049,27.5863,10724200.0],["2018-05-23",27.578,27.7018,27.0832,27.3389,5345000.0],["2018-05-24",27.6275,28.4935,27.6028,28.3945,7094800.0],["2018-05-25",28.1718,28.2708,27.7183,28.0234,4896300.0],["2018-05-29",27.7842,28.0234,27.5698,27.809,4308600.0],["2018-05-30",27.8585,28.6667,27.7183,28.378,5040700.0],["2018-05-31",28.3863,28.5347,28.0976,28.2296,3900400.0],["2018-06-01",28.1801,28.2461,27.6523,27.9657,3552400.0],["2018-06-04",28.2131,28.2873,27.6028,27.9162,5117800.0],["2018-06-05",27.8585,28.2131,27.6193,27.7512,4586400.0],["2018-06-06",27.7925,28.0481,27.5368,27.9904,4097800.0],["2018-06-07",28.0894,28.2791,27.6275,27.6275,4355100.0],["2018-06-08",27.6275,27.776,27.009,27.3389,5622100.0],["2018-06-11",27.3636,27.644,26.9348,26.9348,6026600.0],["2018-06-12",27.0255,28.0151,27.0255,27.6358,6485700.0],["2018-06-13",27.6605,28.0729,27.6523,28.0234,5840200.0],["2018-06-14",28.1141,28.4687,27.5945,27.6358,4383000.0],["2018-06-15",27.6275,27.677,27.1574,27.5286,5280100.0],["2018-06-18",27.4956,27.7842,27.0337,27.1987,5494800.0],["2018-06-19",26.8936,27.009,26.2668,26.3575,10248300.0],["2018-06-20",26.3905,26.7121,26.1926,26.2668,5970700.0],["2018-06-21",26.2833,26.4235,26.1348,26.2915,4974100.0],["2018-06-22",26.5802,26.5884,25.5328,25.5823,7075000.0],["2018-06-25",25.5658,25.7307,25.0297,25.6153,7500000.0],["2018-06-26",25.7555,26.1183,25.6812,25.8379,7610700.0],["2018-06-27",25.772,26.1101,25.4998,25.5081,5245200.0],["2018-06-28",25.574,25.8297,25.3019,25.3266,4995800.0],["2018-06-29",25.3596,25.6235,25.1864,25.3184,5336700.0],["2018-07-02",24.9885,25.5905,24.6586,25.541,4387300.0],["2018-07-03",25.6318,25.6318,25.1534,25.2194,2385700.0],["2018-07-05",25.0875,25.3761,25.005,25.3431,5436400.0],["2018-07-06",25.4256,25.7472,25.2854,25.673,3124000.0],["2018-07-09",25.6565,25.9122,25.071,25.2112,4595800.0],["2018-07-10",25.0957,25.6895,25.0957,25.541,4322800.0],["2018-07-11",25.4833,25.607,25.1864,25.2936,3329100.0],["2018-07-12",25.4421,26.0111,25.1782,25.9616,4599900.0],["2018-07-13",25.9699,26.1678,25.772,26.0359,2924600.0],["2018-07-16",26.0029,26.5802,25.8462,26.5142,4147300.0],["2018-07-17",26.5802,27.1245,26.4317,26.6132,3276100.0],["2018-07-18",26.6296,27.108,26.5224,26.7781,5089600.0],["2018-07-19",26.7286,26.8523,26.275,26.6379,4024400.0],["2018-07-20",26.6049,26.6626,26.3245,26.5059,1979900.0],["2018-07-23",26.5884,26.6214,26.0276,26.0606,2644000.0],["2018-07-24",26.2173,26.2173,25.4503,25.7307,5234900.0],["2018-07-25",25.706,26.2503,25.6977,25.8627,5052200.0],["2018-07-26",25.8462,26.3822,25.8462,26.1266,3548400.0],["2018-07-27",26.2833,26.3822,25.8709,26.0441,2461000.0],["2018-07-30",25.8132,25.8132,25.3349,25.6235,5416800.0],["2018-07-31",25.6483,26.3004,25.5327,26.1436,4067100.0],["2018-08-01",26.061,26.3995,25.7061,26.3334,4341500.0],["2018-08-02",25.64,26.7627,25.5575,26.061,5625900.0],["2018-08-03",26.1683,27.2002,26.1188,26.9195,5892000.0],["2018-08-06",27.1424,27.6625,27.1424,27.4974,6176100.0],["2018-08-07",27.712,28.3394,27.6955,28.2321,5507300.0],["2018-08-08",28.3642,28.3807,28.034,28.2321,3940200.0],["2018-08-09",28.3972,28.4385,28.067,28.1743,2496300.0],["2018-08-10",28.0752,28.6366,27.8193,27.8936,2627900.0],["2018-08-13",27.8689,27.9927,26.7957,26.8287,4018600.0],["2018-08-14",26.9278,27.2497,26.8122,27.1012,4348300.0],["2018-08-15",26.9608,27.0599,26.7627,26.9195,4490500.0],["2018-08-16",27.0269,28.0505,26.9278,27.8936,4806000.0],["2018-08-17",27.745,28.2156,27.5717,28.0257,4135800.0],["2018-08-20",28.0918,28.2156,27.7946,28.2156,2248800.0],["2018-08-21",28.2816,28.4137,27.7946,27.8524,3324100.0],["2018-08-22",27.8524,27.9019,27.4726,27.8276,3157500.0],["2018-08-23",27.7863,27.7863,27.4726,27.5965,2546500.0],["2018-08-24",27.7038,28.2321,27.7038,28.1413,1662100.0],["2018-08-27",28.2486,28.5788,27.9927,28.1908,1929500.0],["2018-08-28",28.2486,28.3889,27.9679,28.2073,1721100.0],["2018-08-29",28.3311,28.4715,28.067,28.3642,2620800.0],["2018-08-30",28.3642,28.6944,28.1825,28.6036,2430000.0],["2018-08-31",28.6944,29.5199,28.6448,29.2144,4434800.0],["2018-09-04",29.1566,29.6437,29.1319,29.4043,4289600.0],["2018-09-05",29.4703,29.4703,28.7687,29.1154,6255000.0],["2018-09-06",29.0741,29.2475,28.8017,28.876,3779200.0],["2018-09-07",28.6283,28.7934,28.488,28.7274,3099600.0],["2018-09-10",28.9503,29.2144,28.7356,29.1071,2605700.0],["2018-09-11",28.9338,29.3217,28.876,29.2309,2280300.0],["2018-09-12",29.264,29.5859,29.1979,29.5281,2746200.0],["2018-09-13",29.6189,30.0234,29.2805,29.8583,3606700.0],["2018-09-14",29.7675,30.2711,29.7675,29.9161,2671200.0],["2018-09-17",29.9244,29.9987,29.297,29.3052,3479600.0],["2018-09-18",29.396,29.8253,29.3217,29.6189,2354100.0],["2018-09-19",29.8005,29.8666,29.1732,29.3713,2720100.0],["2018-09-20",29.5694,29.7923,29.3135,29.5777,4341300.0],["2018-09-21",29.5199,30.0399,29.5199,29.8501,5110300.0],["2018-09-24",29.8418,30.0895,29.7097,29.7923,3241900.0],["2018-09-25",29.8501,29.8501,29.1814,29.5446,3099400.0],["2018-09-26",29.5942,29.6932,29.3135,29.3548,3530200.0],["2018-09-27",29.396,30.1307,29.3713,30.0895,3864000.0],["2018-09-28",30.0069,30.8902,30.0069,30.8737,4129200.0],["2018-10-01",30.9397,31.1131,30.6178,31.0553,5975500.0],["2018-10-02",31.1956,31.4103,30.6838,31.1048,4080500.0],["2018-10-03",31.2204,31.5754,30.527,30.5435,4272800.0],["2018-10-04",30.4279,30.5848,30.0069,30.2298,3768000.0],["2018-10-05",30.2793,31.0388,30.2711,30.7086,3982900.0],["2018-10-08",30.8076,31.1544,30.7416,30.7829,2904400.0],["2018-10-09",30.7911,31.0388,30.6095,30.8902,2832700.0],["2018-10-10",30.7499,31.2121,30.0482,30.0812,4167700.0],["2018-10-11",29.9491,30.0895,29.4456,29.7015,4969200.0],["2018-10-12",30.1473,30.3619,29.6024,30.0234,3925900.0],["2018-10-15",30.1473,30.4609,30.0399,30.2133,2989300.0],["2018-10-16",30.4857,31.3937,30.4527,31.0966,3419600.0],["2018-10-17",31.0058,31.1213,30.4527,30.9727,2950600.0],["2018-10-18",30.8819,31.2286,30.1968,30.4279,5583500.0],["2018-10-19",30.4114,30.8985,30.3784,30.3949,2918200.0],["2018-10-22",30.4857,30.6838,29.9326,30.5352,2174500.0],["2018-10-23",30.2215,30.2876,29.5446,29.8666,4139700.0],["2018-10-24",29.9574,30.3206,29.5777,29.5777,3417000.0],["2018-10-25",29.5859,29.817,29.5281,29.6189,3123700.0],["2018-10-26",29.3052,29.7923,28.9585,29.3548,6141900.0],["2018-10-29",29.5446,29.8996,29.0081,29.2309,4501900.0],["2018-10-30",29.2227,29.6602,29.1897,29.4951,3507400.0],["2018-10-31",29.5695,30.4122,29.5695,29.8999,4774600.0],["2018-11-01",29.9908,30.627,29.9412,30.627,4288700.0],["2018-11-02",30.7096,31.1723,30.5278,30.9162,3695900.0],["2018-11-05",31.0897,31.7093,31.0897,31.6432,4023400.0],["2018-11-06",31.6432,31.9076,31.2962,31.354,3600100.0],["2018-11-07",31.6845,31.9076,31.4862,31.7258,5014800.0],["2018-11-08",31.131,32.1802,29.8008,30.5609,8490800.0],["2018-11-09",30.4535,32.1472,30.4204,31.6267,8064800.0],["2018-11-12",31.7671,33.3617,31.6928,32.8825,10335400.0],["2018-11-13",33.0725,33.1221,32.3289,32.552,6258600.0],["2018-11-14",32.5603,32.9982,32.015,32.2546,6474300.0],["2018-11-15",32.0646,32.6264,31.9654,32.3868,4699800.0],["2018-11-16",32.5603,32.7916,32.1141,32.4446,3546100.0],["2018-11-19",32.362,32.519,32.1307,32.2876,3924400.0],["2018-11-20",32.015,32.0976,30.8418,31.3045,6436200.0],["2018-11-21",31.4284,31.9819,31.3706,31.5275,4179800.0],["2018-11-23",31.2384,32.0233,31.2301,31.7589,2539000.0],["2018-11-26",31.9241,32.3372,31.858,32.2711,3567500.0],["2018-11-27",32.2794,32.3372,31.7176,31.7754,3338300.0],["2018-11-28",32.015,32.5851,31.8084,32.5272,4750700.0],["2018-11-29",32.5107,32.6925,31.825,32.048,5203000.0],["2018-11-30",31.9572,32.4859,31.668,31.7506,19793100.0],["2018-12-03",32.1059,33.0642,31.9654,32.899,6551700.0],["2018-12-04",32.8329,33.3121,32.4529,32.9073,6754100.0],["2018-12-06",32.6346,33.5104,32.329,33.5104,5501800.0],["2018-12-07",33.5435,34.1135,33.3286,33.4856,4018000.0],["2018-12-10",33.37,33.7748,33.0477,33.5352,3267400.0],["2018-12-11",33.8574,34.7993,33.5352,34.4275,6910500.0],["2018-12-12",34.7579,35.2041,34.6671,34.8736,5587900.0],["2018-12-13",34.9314,35.5924,34.9067,35.2619,5763500.0],["2018-12-14",35.0058,35.5015,34.8654,34.9645,4831300.0],["2018-12-17",35.0636,35.3445,33.783,33.8904,6241200.0],["2018-12-18",34.0557,34.9314,33.5848,33.783,6617200.0],["2018-12-19",33.6178,33.8409,32.8412,33.1138,7320600.0],["2018-12-20",33.089,33.089,30.9162,31.5771,10360900.0],["2018-12-21",31.3954,31.9076,30.4204,30.7427,10863000.0],["2018-12-24",30.5692,30.6518,29.8917,29.9412,2480000.0],["2018-12-26",30.0404,31.4862,29.7264,31.478,4738600.0],["2018-12-27",31.1392,31.9158,30.7261,31.9076,3578600.0],["2018-12-28",32.0976,32.2711,31.6267,31.9076,3267500.0],["2018-12-31",32.2463,32.8081,32.0976,32.7173,2776800.0],["2019-01-02",32.3042,32.3868,31.3045,31.4862,5156700.0],["2019-01-03",31.4367,31.8084,31.0236,31.1888,3969900.0],["2019-01-04",31.3706,32.395,31.321,32.2546,4092800.0],["2019-01-07",32.4942,33.0395,32.1885,32.552,3123800.0],["2019-01-08",32.9569,33.2295,32.7503,33.0477,2727700.0],["2019-01-09",32.8577,33.3121,32.5355,32.6759,3319400.0],["2019-01-10",32.5685,33.436,32.4777,33.3865,3462500.0],["2019-01-11",33.2625,33.5269,33.0147,33.2956,2006200.0],["2019-01-14",32.9899,33.2047,32.6429,32.7751,2272000.0],["2019-01-15",32.7999,33.6426,32.7007,33.4113,3043600.0],["2019-01-16",33.3204,33.7748,33.3204,33.6178,2647000.0],["2019-01-17",33.4774,34.5514,33.4774,33.9235,3308100.0],["2019-01-18",34.0309,34.1631,33.089,33.3286,4360200.0],["2019-01-22",33.3782,33.7748,33.1469,33.4608,4355900.0],["2019-01-23",33.7087,34.2705,33.6674,34.1548,2754000.0],["2019-01-24",34.1218,34.5018,33.907,34.4771,2986900.0],["2019-01-25",34.5845,34.7001,33.7583,33.8161,4320600.0],["2019-01-28",33.2625,33.5765,33.1138,33.1634,3093700.0],["2019-01-29",33.1469,33.6013,32.8742,32.9899,4479500.0],["2019-01-30",33.2047,33.37,33.023,33.1965,3306600.0],["2019-01-31",33.2047,33.9323,33.1468,33.8248,4433700.0],["2019-02-01",33.7339,33.891,33.5024,33.7339,3419500.0],["2019-02-04",33.7173,34.0977,33.4693,33.9323,2319300.0],["2019-02-05",33.9819,34.1059,33.4114,33.6429,2654600.0],["2019-02-06",33.5106,33.8744,33.3535,33.7835,2382600.0],["2019-02-07",33.6677,34.3871,33.6347,34.3705,2743600.0],["2019-02-08",34.1721,34.7178,34.015,34.5855,2702600.0],["2019-02-11",34.6186,35.0402,34.602,34.9327,2452600.0],["2019-02-12",35.1395,35.4867,34.8501,35.0651,4096200.0],["2019-02-13",35.0568,35.3875,34.8997,35.1808,2800600.0],["2019-02-14",35.1891,35.5198,35.0485,35.2304,2409000.0],["2019-02-15",35.4288,35.6273,35.0816,35.1064,2609200.0],["2019-02-19",35.0733,35.2139,34.9162,35.0981,2341500.0],["2019-02-20",35.0402,35.2221,34.7178,34.7757,2926900.0],["2019-02-21",34.6516,35.1229,34.4201,35.1064,3722000.0],["2019-02-22",35.2635,35.4288,34.817,34.9079,2192000.0],["2019-02-25",35.0237,35.1477,34.4201,34.5938,2742500.0],["2019-02-26",34.6103,34.6847,33.9158,34.2052,3333700.0],["2019-02-27",34.0398,34.1721,33.6181,33.9158,4805400.0],["2019-02-28",35.1395,35.1808,33.2378,34.4615,5384500.0],["2019-03-01",34.5194,34.9906,34.3292,34.8914,4953900.0],["2019-03-04",35.0154,35.3875,33.5272,34.4863,5895700.0],["2019-03-05",34.4615,34.6764,34.1225,34.5111,4989900.0],["2019-03-06",34.5442,34.7095,34.1804,34.2134,3635600.0],["2019-03-07",34.2382,34.6764,33.9902,34.0977,4227400.0],["2019-03-08",34.0481,34.3044,33.7008,34.2796,3672900.0],["2019-03-11",34.3788,34.569,33.8496,34.5524,3246800.0],["2019-03-12",34.6268,35.6603,34.4284,35.5033,6952800.0],["2019-03-13",35.495,35.9497,35.2717,35.6025,5465800.0],["2019-03-14",35.5611,35.5777,34.5855,34.6103,5956800.0],["2019-03-15",34.6682,34.8831,34.2052,34.7012,6119400.0],["2019-03-18",34.6434,34.9741,34.4945,34.6268,4431400.0],["2019-03-19",34.6764,34.9493,34.5607,34.6682,4339400.0],["2019-03-20",34.7509,35.28,34.5524,35.1477,3014800.0],["2019-03-21",35.2221,35.9663,35.0402,35.8588,2961700.0],["2019-03-22",35.8919,36.0986,35.1312,35.1312,3263600.0],["2019-03-25",35.0981,35.9001,34.9327,35.6603,3354800.0],["2019-03-26",35.8174,36.0159,35.6025,35.8505,2525700.0],["2019-03-27",35.7182,35.8257,35.2469,35.404,2110800.0],["2019-03-28",35.4123,35.5446,35.065,35.3544,3314700.0],["2019-03-29",35.3875,35.5032,35.1229,35.1229,3658900.0],["2019-04-01",35.28,35.4867,34.4036,34.5441,3437100.0],["2019-04-02",34.6599,35.1891,34.5855,35.0237,3050500.0],["2019-04-03",35.0154,35.5694,34.8749,35.0072,2513300.0],["2019-04-04",35.1891,35.1891,34.7757,34.9245,2195600.0],["2019-04-05",34.9989,35.1064,34.4615,34.7839,2432200.0],["2019-04-08",34.7261,34.8005,34.3457,34.6847,2143000.0],["2019-04-09",34.5607,34.8831,34.5607,34.8583,2458700.0],["2019-04-10",34.9658,35.3875,34.8666,34.941,2410800.0],["2019-04-11",34.9162,35.0981,34.7674,35.0651,2309700.0],["2019-04-12",35.1229,35.1725,34.8997,34.9493,1960400.0],["2019-04-15",35.0237,35.1891,34.8418,34.9658,1863800.0],["2019-04-16",34.9245,35.0981,34.7178,34.7509,2100400.0],["2019-04-17",34.7261,34.8005,33.7256,34.0481,6153200.0],["2019-04-18",34.1307,34.2878,33.7669,33.8992,3146400.0],["2019-04-22",33.9158,33.9488,33.552,33.8083,2345500.0],["2019-04-23",33.9406,34.3375,33.8083,34.1804,3154800.0],["2019-04-24",34.23,34.4036,33.9985,34.1886,1756600.0],["2019-04-25",34.0067,34.1803,33.7339,33.8083,2306200.0],["2019-04-26",33.9571,34.1886,33.7752,33.8331,1475800.0],["2019-04-29",33.8166,33.9819,33.5602,33.8,1868600.0],["2019-04-30",33.7669,34.0731,33.5518,34.0648,2890900.0],["2019-05-01",33.9241,34.0648,33.5022,33.5518,2646700.0],["2019-05-02",33.3698,33.9241,32.6913,32.7409,3789900.0],["2019-05-03",32.6747,33.0967,32.1535,32.6334,3541200.0],["2019-05-06",32.5506,32.7161,31.3095,31.7315,4050900.0],["2019-05-07",31.5743,32.1783,31.5164,31.9797,4499000.0],["2019-05-08",31.8721,31.8887,29.9443,30.5814,8454400.0],["2019-05-09",30.5731,30.7965,29.9856,30.3497,5629900.0],["2019-05-10",30.3249,30.9454,29.9525,30.871,4107800.0],["2019-05-13",30.6558,30.9123,30.3,30.4573,3380300.0],["2019-05-14",30.5896,30.6641,29.845,29.9856,4120300.0],["2019-05-15",29.8284,29.9939,29.4478,29.7788,3575100.0],["2019-05-16",29.8284,30.0353,29.4561,29.6216,3048500.0],["2019-05-17",29.3733,29.6795,29.3154,29.4395,2688900.0],["2019-05-20",29.274,29.7622,29.0672,29.7126,5142700.0],["2019-05-21",29.7209,30.5814,29.6381,30.3662,4515500.0],["2019-05-22",30.2173,30.449,30.0601,30.2008,3300400.0],["2019-05-23",29.9608,30.027,29.3237,29.3982,4361500.0],["2019-05-24",29.4643,29.8284,29.3402,29.3982,2618600.0],["2019-05-28",29.3733,29.5471,28.8107,28.9762,5998600.0],["2019-05-29",28.9762,29.0424,28.3308,28.3639,3490600.0],["2019-05-30",28.4053,28.5376,27.8757,27.9171,3092300.0],["2019-05-31",27.793,28.4135,27.6606,28.1653,4530900.0],["2019-06-03",28.2563,28.5873,28.0826,28.3639,3674300.0],["2019-06-04",28.5211,28.91,28.157,28.8603,6226100.0],["2019-06-05",29.0589,29.1334,28.6204,29.0837,4168700.0],["2019-06-06",29.2244,29.332,28.761,29.1913,3340500.0],["2019-06-07",29.1996,29.4147,28.6618,28.7362,3156300.0],["2019-06-10",28.6949,28.8769,28.1488,28.2977,3057900.0],["2019-06-11",28.2894,28.7776,28.2563,28.5873,3441400.0],["2019-06-12",28.5376,29.0506,28.4301,28.5459,2622900.0],["2019-06-13",28.6038,28.91,28.2646,28.4797,2827300.0],["2019-06-14",28.4963,28.8603,28.3142,28.7776,2717300.0],["2019-06-17",28.7859,28.8521,28.4135,28.4963,3077900.0],["2019-06-18",28.6617,28.9762,28.3556,28.67,3387100.0],["2019-06-19",28.67,28.9679,28.4466,28.7941,4387500.0],["2019-06-20",29.1417,29.1665,28.7528,28.9927,3878700.0],["2019-06-21",29.0093,29.2823,28.8603,29.1003,6029500.0],["2019-06-24",29.5057,29.7209,28.9679,29.1086,4526400.0],["2019-06-25",29.1748,29.4395,28.9844,29.0755,3782600.0],["2019-06-26",28.9431,28.9844,27.8757,27.884,4327200.0],["2019-06-27",27.9171,28.157,27.3131,28.157,6333800.0],["2019-06-28",28.1653,29.0672,28.0412,29.0589,5632200.0],["2019-07-01",29.1582,29.4313,28.8934,29.3154,4052600.0],["2019-07-02",29.332,29.4726,28.8024,29.1582,2741600.0],["2019-07-03",29.2658,29.8367,29.241,29.6298,1850900.0],["2019-07-05",29.423,29.8698,29.3733,29.8615,2102800.0],["2019-07-08",29.7953,30.0104,29.3154,29.5471,3541900.0],["2019-07-09",29.4726,29.7208,29.1582,29.4478,2676000.0],["2019-07-10",29.7209,29.8781,29.4975,29.754,2649600.0],["2019-07-11",29.6878,29.8615,29.5057,29.7788,1991600.0],["2019-07-12",29.8036,29.9194,29.6133,29.7788,2029800.0],["2019-07-15",29.7209,29.9856,29.3899,29.4892,2700400.0],["2019-07-16",29.2906,29.4726,28.066,28.2067,4879000.0],["2019-07-17",28.1736,28.9844,28.1736,28.7941,6674700.0],["2019-07-18",28.7362,29.0424,28.4301,29.0424,2420100.0],["2019-07-19",29.001,29.4147,28.8107,29.0755,4132300.0],["2019-07-22",29.092,29.1499,28.5376,28.91,2471700.0],["2019-07-23",28.9596,28.9679,28.3473,28.5376,2684000.0],["2019-07-24",28.5707,29.0093,28.5707,28.7611,2226600.0],["2019-07-25",28.579,29.1086,28.5211,28.8521,1897400.0],["2019-07-26",28.9431,29.0672,28.4053,28.5128,2070600.0],["2019-07-29",28.5045,28.5625,28.2232,28.5376,1995800.0],["2019-07-30",28.3804,28.8024,28.3804,28.7859,2227600.0],["2019-07-31",28.7776,28.7859,28.173,28.2724,3579100.0],["2019-08-01",28.2476,28.9681,28.2393,28.4215,4325300.0],["2019-08-02",28.5126,28.9846,28.4215,28.7693,2797500.0],["2019-08-05",28.7113,28.7113,27.759,27.9246,2976200.0],["2019-08-06",27.9246,28.1979,27.4609,28.0985,3232700.0],["2019-08-07",28.1399,28.7776,27.0219,27.5768,4928200.0],["2019-08-08",27.6845,29.0923,27.6016,29.084,4843800.0],["2019-08-09",29.0592,29.1006,28.1068,28.2807,3310400.0],["2019-08-12",28.1896,28.5292,27.8004,28.1068,2287900.0],["2019-08-13",28.1648,28.6616,27.966,28.6451,2383700.0],["2019-08-14",28.4049,28.5126,28.0654,28.1399,2153000.0],["2019-08-15",28.1316,28.5954,28.0488,28.4215,2338900.0],["2019-08-16",28.5374,29.4649,28.5291,29.3738,3132200.0],["2019-08-19",29.5726,29.5974,29.0426,29.3656,3602800.0],["2019-08-20",29.3076,29.3076,28.9267,29.2331,2058700.0],["2019-08-21",29.3656,29.6637,29.2165,29.6306,2260300.0],["2019-08-22",29.6388,29.879,29.556,29.6885,2306700.0],["2019-08-23",29.6637,29.672,28.8438,29.0012,4258900.0],["2019-08-26",29.1999,29.5477,29.084,29.5312,2000700.0],["2019-08-27",29.6637,29.9453,29.2579,29.291,2678300.0],["2019-08-28",29.291,29.4898,29.1751,29.2745,1469300.0],["2019-08-29",29.4732,29.6554,29.3738,29.5312,1554100.0],["2019-08-30",29.6637,30.2517,29.5892,30.144,2009700.0],["2019-09-03",30.0281,30.5084,29.9287,30.4753,2386400.0],["2019-09-04",30.732,30.8728,30.4918,30.8148,2287200.0],["2019-09-05",30.7734,31.3779,30.6409,31.1378,2918600.0],["2019-09-06",31.5435,31.9079,31.1875,31.2537,2230700.0],["2019-09-09",31.3696,31.5187,31.1129,31.3365,1855600.0],["2019-09-10",31.2951,31.6678,31.2123,31.4607,2088100.0],["2019-09-11",31.5518,32.2392,31.32,31.9742,2100800.0],["2019-09-12",31.8996,32.0984,31.6843,31.7092,2339800.0],["2019-09-13",31.5849,32.057,31.2454,31.8831,2929100.0],["2019-09-16",31.9079,32.3303,31.7588,32.322,2435200.0],["2019-09-17",32.3799,32.6035,32.1315,32.322,2801000.0],["2019-09-18",32.3634,32.4048,31.941,32.2557,3035100.0],["2019-09-19",32.3551,32.4379,32.0487,32.1315,2081000.0],["2019-09-20",32.3137,32.5125,32.0653,32.3551,4399900.0],["2019-09-23",32.2889,32.8106,32.1729,32.529,2497100.0],["2019-09-24",32.6947,33.0011,32.5373,32.5704,2831400.0],["2019-09-25",32.4959,32.9845,32.4959,32.9265,2605600.0],["2019-09-26",33.0756,33.1418,32.6615,32.7112,2256800.0],["2019-09-27",32.7443,32.9845,32.4379,32.6615,1520300.0],["2019-09-30",32.5539,32.9514,32.5539,32.794,1899600.0],["2019-10-01",32.7443,32.8106,32.322,32.4131,1859400.0],["2019-10-02",32.2392,32.2971,31.6346,31.6429,3188300.0],["2019-10-03",31.6678,32.0239,31.3034,32.0156,2272800.0],["2019-10-04",32.0984,32.4545,31.9245,32.4296,1756400.0],["2019-10-07",32.3054,32.4711,32.1564,32.2309,1596300.0],["2019-10-08",32.1564,32.6781,32.0156,32.2971,2484900.0],["2019-10-09",32.38,32.5539,31.8168,32.0984,2102700.0],["2019-10-10",32.0487,32.264,31.8831,32.1315,1518800.0],["2019-10-11",32.3468,32.8354,32.2806,32.4462,1646900.0],["2019-10-14",32.5456,32.7278,32.322,32.3965,1615900.0],["2019-10-15",32.4214,32.8686,32.3882,32.6118,1206000.0],["2019-10-16",32.6118,32.8272,32.4959,32.7278,2136500.0],["2019-10-17",32.8106,33.0425,32.7278,32.9183,1453500.0],["2019-10-18",32.8106,33.3075,32.7112,33.2495,3082400.0],["2019-10-21",33.3654,33.4979,33.175,33.4151,1529500.0],["2019-10-22",33.5476,33.8126,33.3571,33.7464,2127200.0],["2019-10-23",33.6636,33.8458,33.4648,33.6387,1447300.0],["2019-10-24",33.7215,33.8458,33.5311,33.8209,1793700.0],["2019-10-25",33.589,33.8872,33.4648,33.7961,1791400.0],["2019-10-28",33.8872,34.1108,33.4234,33.44,1963500.0],["2019-10-29",33.3406,33.6967,33.2661,33.5476,1771100.0],["2019-10-30",33.6387,33.8292,33.4151,33.7464,1232400.0],["2019-10-31",33.7381,33.9619,33.1746,33.2491,1892000.0],["2019-11-01",33.3983,33.8293,33.3569,33.7215,2129900.0],["2019-11-04",33.8127,34.053,33.5392,33.821,1878200.0],["2019-11-05",33.821,33.9121,32.8182,32.8265,4309200.0],["2019-11-06",32.9425,33.3154,32.7685,32.8016,3781000.0],["2019-11-07",33.1,34.6248,33.0585,33.1828,6602400.0],["2019-11-08",32.9508,33.0088,31.8154,31.8568,6554200.0],["2019-11-11",32.0226,32.1221,31.8237,31.9397,3451800.0],["2019-11-12",31.9646,32.3872,31.8486,32.1055,2292400.0],["2019-11-13",32.1386,32.4121,32.0972,32.1469,2466700.0],["2019-11-14",32.2381,32.727,32.1966,32.6607,3120200.0],["2019-11-15",32.6939,33.0751,32.3541,32.9839,2907900.0],["2019-11-18",33.0502,33.2077,32.8182,32.9839,1808100.0],["2019-11-19",32.9674,33.0585,32.6276,32.6441,2409700.0],["2019-11-20",32.6276,32.9425,32.5613,32.8513,2947900.0],["2019-11-21",33.0005,33.0005,32.3458,32.4867,4088900.0],["2019-11-22",32.5861,32.7105,32.3541,32.6276,3505500.0],["2019-11-25",32.5364,32.6524,32.3127,32.4784,2886300.0],["2019-11-26",32.5199,32.5447,32.1469,32.2547,3600300.0],["2019-11-27",32.4204,32.5198,32.2463,32.3789,3246300.0],["2019-11-29",32.3292,33.0668,32.2215,32.9259,1678000.0],["2019-12-02",32.8762,33.3071,32.8679,33.0337,2500100.0],["2019-12-03",32.9591,33.5972,32.843,33.4895,3465600.0],["2019-12-04",33.3071,33.3734,32.727,32.7519,4480600.0],["2019-12-05",32.7436,32.7851,31.7988,31.9729,3718500.0],["2019-12-06",31.9563,32.5364,31.8651,31.8817,3952500.0],["2019-12-09",32.0309,32.3458,31.8568,31.9563,3056800.0],["2019-12-10",31.9977,32.1138,31.7657,31.8071,2829600.0],["2019-12-11",31.8154,32.4038,31.7325,32.2547,1915700.0],["2019-12-12",32.2049,32.6193,32.1883,32.5944,2391800.0],["2019-12-13",32.6359,32.8679,32.5116,32.6276,2480600.0],["2019-12-16",32.611,33.2574,32.5696,33.2491,2452300.0],["2019-12-17",33.3071,33.332,32.8099,32.8099,2893900.0],["2019-12-18",32.7436,33.0751,32.727,32.9508,2078600.0],["2019-12-19",32.9674,33.6718,32.9342,33.4066,2793300.0],["2019-12-20",33.4895,33.9701,33.274,33.6635,4070600.0],["2019-12-23",33.7215,33.7298,33.1248,33.216,1699900.0],["2019-12-24",33.2409,33.2409,32.9757,33.0585,701900.0],["2019-12-26",33.1248,33.1911,32.3872,32.5115,1420000.0],["2019-12-27",32.5281,32.6773,32.4452,32.5115,1714500.0],["2019-12-30",32.4204,32.5696,32.3292,32.5115,1431000.0],["2019-12-31",32.4535,32.9508,32.4121,32.9425,1644500.0],["2020-01-02",33.0088,33.1414,31.9812,32.1552,2581100.0],["2020-01-03",31.9646,32.1469,31.5005,31.658,2751300.0],["2020-01-06",31.6082,31.6414,30.8789,30.9784,2605600.0],["2020-01-07",30.8458,31.1441,30.5143,30.5557,2446000.0],["2020-01-08",30.564,30.6635,30.0336,30.5474,3594200.0],["2020-01-09",30.5723,30.9204,30.4646,30.7795,2329200.0],["2020-01-10",30.8541,31.1939,30.7215,30.9204,1859300.0],["2020-01-13",30.8458,31.0198,30.5806,30.5972,2447800.0],["2020-01-14",30.6137,31.0861,30.5806,31.0778,2728000.0],["2020-01-15",30.9784,31.8237,30.9784,31.5999,2736500.0],["2020-01-16",31.7159,32.1552,31.6828,32.006,2059100.0],["2020-01-17",32.006,32.064,31.7077,31.9397,2209200.0],["2020-01-21",31.9149,32.006,31.5668,31.9232,1958500.0],["2020-01-22",32.0557,32.5198,32.006,32.0557,2445600.0],["2020-01-23",31.9977,32.2464,31.7657,32.2132,1912200.0],["2020-01-24",32.1469,32.2298,31.3265,31.4591,2912600.0],["2020-01-27",31.2187,31.3099,30.4977,30.5143,2094100.0],["2020-01-28",30.6635,30.9038,30.5226,30.6717,1822900.0],["2020-01-29",30.6303,30.8789,30.1331,30.7961,2315200.0],["2020-01-30",30.8292,30.8458,30.3154,30.7961,2352800.0],["2020-01-31",30.6624,31.03,30.6206,30.8211,3231300.0],["2020-02-03",30.9381,31.5396,30.888,31.3642,2428800.0],["2020-02-04",31.4728,31.8488,31.1302,31.1302,3247900.0],["2020-02-05",31.1302,32.0911,31.1302,31.7485,2897100.0],["2020-02-06",31.8404,31.924,31.5229,31.6065,2283400.0],["2020-02-07",31.5898,31.7903,31.4143,31.6483,1302300.0],["2020-02-10",31.6315,32.0159,31.4477,31.9908,1810800.0],["2020-02-11",32.1579,32.8931,32.0911,32.4503,1978100.0],["2020-02-12",32.4587,33.0101,32.4002,32.7845,1822200.0],["2020-02-13",32.7678,33.1688,32.6675,33.0519,1749300.0],["2020-02-14",33.1271,33.4696,33.0101,33.4696,1825500.0],["2020-02-18",33.4278,33.6284,33.219,33.3777,1828100.0],["2020-02-19",33.5114,33.5448,32.9098,32.9182,1888200.0],["2020-02-20",32.9015,32.9015,31.9824,32.6174,2425700.0],["2020-02-21",32.4921,32.9182,32.4253,32.8931,1854600.0],["2020-02-24",32.4085,32.6091,31.807,31.8655,2629700.0],["2020-02-25",31.8154,31.8154,30.111,30.1862,3499700.0],["2020-02-26",30.2029,30.3282,29.2671,29.2838,3559400.0],["2020-02-27",29.1167,29.593,27.9972,28.8243,3885300.0],["2020-02-28",28.1141,28.1141,26.652,27.7465,6020200.0],["2020-03-02",27.8301,28.5653,27.4541,28.5486,3885200.0],["2020-03-03",28.5904,29.217,27.6128,27.8217,3208800.0],["2020-03-04",28.2144,29.6598,28.1726,29.618,4961200.0],["2020-03-05",28.8661,29.3256,28.2812,28.699,3471000.0],["2020-03-06",27.5544,28.7742,27.4291,28.6739,3078700.0],["2020-03-09",26.3429,26.627,24.5048,25.1732,4954700.0],["2020-03-10",26.1675,27.0447,25.4489,27.028,4503900.0],["2020-03-11",26.1424,26.2928,24.4046,25.0646,5745400.0],["2020-03-12",23.3769,24.6051,22.107,22.224,6385500.0],["2020-03-13",23.7111,24.1372,21.6057,24.1038,5398200.0],["2020-03-16",21.4386,23.8699,20.6783,20.7953,3893800.0],["2020-03-17",21.33,22.1655,19.4167,19.6924,4547800.0],["2020-03-18",18.0632,18.6063,16.3254,18.3724,5335200.0],["2020-03-19",18.364,20.3023,17.1693,20.0099,3611600.0],["2020-03-20",20.3775,21.4553,19.1494,19.4752,6080800.0],["2020-03-23",19.2998,19.2998,17.5202,18.5144,5404600.0],["2020-03-24",19.6256,21.7394,19.5086,21.5222,4211500.0],["2020-03-25",21.5806,22.9508,20.3274,21.965,4666500.0],["2020-03-26",22.2156,23.9952,21.8898,23.5942,3597500.0],["2020-03-27",22.4161,25.3905,22.3409,24.6886,3399400.0],["2020-03-30",24.7722,25.0646,22.9843,23.7696,3588900.0],["2020-03-31",23.92,23.92,22.5331,22.7754,2981400.0],["2020-04-01",21.9984,22.5331,21.1378,22.4245,3880500.0],["2020-04-02",22.2824,23.4187,21.7812,23.2182,6675100.0],["2020-04-03",22.9759,23.4939,21.5138,21.8981,6458700.0],["2020-04-06",23.0762,23.2349,22.0652,22.7587,2995900.0],["2020-04-07",23.9284,24.3294,22.7837,22.8589,3158500.0],["2020-04-08",22.9341,24.9309,22.7252,24.6051,2547400.0],["2020-04-09",25.2484,26.5685,25.1899,25.6996,4052900.0],["2020-04-13",25.4573,25.6912,24.4129,25.0479,2122100.0],["2020-04-14",25.4489,25.7079,24.6469,25.4072,2359200.0],["2020-04-15",24.5717,24.956,24.2793,24.6469,2733900.0],["2020-04-16",24.6469,24.9727,23.9033,24.8056,4127300.0],["2020-04-17",25.3737,26.393,25.1983,26.2092,3055900.0],["2020-04-20",25.6578,26.627,25.4907,25.9252,3348500.0],["2020-04-21",24.9894,25.8834,24.8557,25.3236,2488600.0],["2020-04-22",25.8333,26.1758,25.2568,25.9753,3442200.0],["2020-04-23",26.109,26.4432,25.7581,26.0923,2170300.0],["2020-04-24",26.5434,27.4123,26.2761,27.2369,2481200.0],["2020-04-27",27.7716,28.2645,27.3371,28.1392,2376900.0],["2020-04-28",29.0833,29.7768,27.9638,28.1643,3463200.0],["2020-04-29",29.0081,29.3507,28.4483,28.9413,3530400.0],["2020-04-30",28.7896,28.8486,27.7614,28.2586,2636600.0],["2020-05-01",27.7445,27.8372,27.1799,27.7867,1812500.0],["2020-05-04",27.5928,27.9046,27.0197,27.7698,2200700.0],["2020-05-05",28.0816,28.7474,27.7108,27.7192,2798200.0],["2020-05-06",27.8541,27.8625,27.1208,27.6265,2553500.0],["2020-05-07",27.5001,27.8372,26.4635,27.0703,4350100.0],["2020-05-08",27.3906,28.1406,27.2136,27.6181,2407600.0],["2020-05-11",27.3316,27.6097,26.8765,27.3906,2625300.0],["2020-05-12",27.458,27.6855,27.0113,27.0282,3764000.0],["2020-05-13",26.9186,27.0113,26.2275,26.7585,3145300.0],["2020-05-14",26.3708,27.5675,25.8651,27.517,2665700.0],["2020-05-15",27.2978,27.7529,26.9776,27.4748,2708200.0],["2020-05-18",28.2502,30.197,28.0226,29.9442,3769600.0],["2020-05-19",29.7251,30.3656,29.5228,29.7925,2427600.0],["2020-05-20",30.2813,30.9977,29.8346,29.9189,2650700.0],["2020-05-21",29.9189,30.3066,29.6914,29.7504,1905300.0],["2020-05-22",29.7419,30.1127,29.5649,30.1043,1524100.0],["2020-05-26",30.8291,31.2589,29.9948,30.1212,2330400.0],["2020-05-27",30.433,30.9724,30.0706,30.315,2344900.0],["2020-05-28",30.7364,31.082,30.1886,30.7111,2298100.0],["2020-05-29",30.6606,30.728,29.8768,30.3824,3471600.0],["2020-06-01",30.3909,30.6858,30.0453,30.4161,1692900.0],["2020-06-02",30.6943,30.7701,30.1802,30.256,2319100.0],["2020-06-03",30.5847,30.8628,30.4077,30.6606,3021000.0],["2020-06-04",30.5089,30.7364,29.5228,29.8683,3377300.0],["2020-06-05",30.4162,31.2252,30.0538,30.9471,4298200.0],["2020-06-08",31.0398,32.2534,31.0145,32.1607,2784800.0],["2020-06-09",31.6635,31.8152,30.6016,30.6774,1985100.0],["2020-06-10",30.6268,30.964,30.1127,30.5004,2744900.0],["2020-06-11",29.7588,29.8178,28.3935,28.4609,3303500.0],["2020-06-12",29.152,29.329,27.8457,28.385,3070800.0],["2020-06-15",27.7782,28.2418,27.0113,28.0732,2684600.0],["2020-06-16",28.9666,29.329,28.2839,28.4525,2237500.0],["2020-06-17",28.5536,28.7306,27.9721,28.3092,2601600.0],["2020-06-18",28.1406,28.5199,27.9384,28.3429,1886300.0],["2020-06-19",28.8149,28.9076,28.1912,28.7221,4540100.0],["2020-06-22",28.6463,28.916,27.9636,28.7811,2443500.0],["2020-06-23",29.0003,29.0424,27.7698,27.8119,2368800.0],["2020-06-24",27.5675,27.8035,27.0282,27.4495,2928700.0],["2020-06-25",27.2894,27.6097,26.9354,27.5001,2935200.0],["2020-06-26",27.4664,27.4664,26.3286,26.6068,4581900.0],["2020-06-29",26.8512,27.7782,26.3455,27.7614,2523500.0],["2020-06-30",27.6771,27.6855,27.2051,27.4411,2012600.0],["2020-07-01",27.4664,28.0732,27.3147,27.9384,1748200.0],["2020-07-02",28.2333,28.5367,27.5423,27.635,1847200.0],["2020-07-06",27.9889,28.1912,27.6181,27.8372,1443100.0],["2020-07-07",27.576,27.7529,27.3231,27.6012,2782600.0],["2020-07-08",27.6687,28.1322,27.4748,27.9721,2200500.0],["2020-07-09",27.8625,27.8625,26.6826,27.2304,2339200.0],["2020-07-10",27.1799,27.7951,27.1377,27.7782,1677700.0],["2020-07-13",27.8625,28.3429,27.6265,28.0058,2440000.0],["2020-07-14",27.9131,28.7053,27.9131,28.5199,2430800.0],["2020-07-15",28.8739,29.1436,28.6126,28.6716,1737900.0],["2020-07-16",28.68,29.0087,28.4356,28.5199,1597300.0],["2020-07-17",28.7222,28.798,28.1659,28.4187,1590400.0],["2020-07-20",28.2671,28.4946,27.9131,28.1659,2225900.0],["2020-07-21",28.1575,28.5199,27.9889,28.2586,1937100.0],["2020-07-22",28.0732,28.4525,27.7614,28.3092,2689500.0],["2020-07-23",28.3008,28.4777,27.8625,28.0058,3177500.0],["2020-07-24",27.8119,28.8486,27.2641,28.8149,5891100.0],["2020-07-27",29.1351,29.961,28.3513,28.4356,3406000.0],["2020-07-28",28.3176,28.8317,28.1406,28.4356,1830900.0],["2020-07-29",28.4525,28.5873,28.0479,28.3513,1795900.0],["2020-07-30",28.0479,28.5873,27.576,28.5283,2329800.0],["2020-07-31",28.2987,28.7749,28.0946,28.7494,1914100.0],["2020-08-03",28.6644,28.7324,28.2052,28.4603,1532900.0],["2020-08-04",28.5283,28.996,28.5283,28.9365,1988900.0],["2020-08-05",29.064,29.2596,28.4348,28.5368,1817100.0],["2020-08-06",28.4348,29.013,28.4178,28.8939,1432600.0],["2020-08-07",28.7494,29.3956,28.7494,29.149,1958500.0],["2020-08-10",29.2851,29.9824,29.2511,29.7443,2984400.0],["2020-08-11",29.9143,30.3225,29.5232,29.6762,2224800.0],["2020-08-12",29.8293,30.1779,29.6678,29.9824,2108200.0],["2020-08-13",29.9058,30.0929,29.6422,30.0079,1328600.0],["2020-08-14",29.9143,29.9484,29.6592,29.7103,1226900.0],["2020-08-17",29.6847,30.3395,29.5997,30.0164,2016400.0],["2020-08-18",30.0164,30.9092,30.0164,30.6881,2927400.0],["2020-08-19",30.8157,30.8497,30.0759,30.1099,2342500.0],["2020-08-20",29.9313,30.1099,29.3701,29.4637,1621100.0],["2020-08-21",29.5062,29.7188,29.3446,29.3616,1767100.0],["2020-08-24",29.4892,29.6167,28.928,29.5062,1390800.0],["2020-08-25",29.7018,29.7783,29.132,29.3871,1176000.0],["2020-08-26",29.2086,29.2086,28.5453,28.8599,1405600.0],["2020-08-27",28.8684,29.1235,28.4943,28.6814,2530700.0],["2020-08-28",28.6814,29.1916,28.5878,29.1576,1569100.0],["2020-08-31",29.1916,29.5147,29.064,29.2596,2085600.0],["2020-09-01",29.1916,29.3106,28.7749,29.0555,2185400.0],["2020-09-02",29.1235,30.1949,28.9195,30.1099,1431200.0],["2020-09-03",30.2715,30.6116,28.8684,29.1065,3417000.0],["2020-09-04",29.1916,29.3191,28.2477,28.3837,2125600.0],["2020-09-08",28.2477,28.3327,27.1168,27.1763,3110900.0],["2020-09-09",27.4399,27.9586,27.3719,27.5164,2236200.0],["2020-09-10",27.4229,27.593,26.6151,26.6831,2186000.0],["2020-09-11",26.7851,26.9382,26.4875,26.8787,1788100.0],["2020-09-14",26.9552,27.1253,26.6746,26.8192,1676000.0],["2020-09-15",26.9297,27.0402,25.9093,26.0199,2376700.0],["2020-09-16",26.0199,26.7341,25.9518,26.292,1841500.0],["2020-09-17",25.9858,25.9858,25.4501,25.9688,2359000.0],["2020-09-18",25.8583,25.9943,25.3651,25.4501,3561800.0],["2020-09-21",25.059,25.1695,24.4468,24.7869,2592100.0],["2020-09-22",24.8379,25.0845,24.3362,24.5233,2220900.0],["2020-09-23",24.6338,24.8464,24.2342,24.2512,1885100.0],["2020-09-24",24.2257,24.7529,23.9961,24.6849,2441900.0],["2020-09-25",24.5148,25.1865,24.4383,25.1015,1659100.0],["2020-09-28",25.3821,25.5862,25.0675,25.1015,2087700.0],["2020-09-29",25.3056,25.5692,25.025,25.2546,2255500.0],["2020-09-30",25.4672,26.292,25.3481,26.1389,3045700.0],["2020-10-01",26.1814,26.3005,25.7137,26.0454,2224900.0],["2020-10-02",25.7222,26.5045,25.4671,26.411,1826800.0],["2020-10-05",26.4875,26.8617,26.2579,26.5896,2018200.0],["2020-10-06",26.6236,26.8277,26.275,26.445,1408200.0],["2020-10-07",26.4705,26.8107,26.394,26.6916,1945000.0],["2020-10-08",26.7681,27.5589,26.7341,27.5079,1828800.0],["2020-10-09",27.661,27.78,27.2613,27.4399,2999600.0],["2020-10-12",27.5079,28.0776,27.2443,27.8566,2345900.0],["2020-10-13",27.8055,28.3667,27.6525,28.2392,2817200.0],["2020-10-14",28.2817,28.9705,28.2137,28.6644,2568300.0],["2020-10-15",28.2307,29.2511,28.1457,28.945,1921300.0],["2020-10-16",28.9705,29.098,28.6303,28.6474,2199400.0],["2020-10-19",28.7749,29.03,28.3072,28.4008,1822600.0],["2020-10-20",28.5453,28.6729,28.1117,28.2137,1931500.0],["2020-10-21",28.0946,28.1542,27.6185,27.661,2015400.0],["2020-10-22",27.661,28.3327,27.2868,28.2137,1667000.0],["2020-10-23",28.4008,28.7069,28.1967,28.6303,1343500.0],["2020-10-26",28.3412,28.8684,28.2052,28.7239,1643800.0],["2020-10-27",28.7664,28.8939,28.0946,28.0946,2305000.0],["2020-10-28",27.5334,27.8651,26.4365,26.4705,2605700.0],["2020-10-29",26.3685,26.9892,26.0114,26.7341,2472100.0],["2020-10-30",26.6826,27.2321,26.5538,27.1462,2947500.0],["2020-11-02",27.5068,27.7558,27.1634,27.6184,2103100.0],["2020-11-03",28.0305,28.6057,27.9275,28.0992,2004300.0],["2020-11-04",28.2709,28.2795,27.7558,28.082,3138500.0],["2020-11-05",28.1678,28.5885,27.4124,27.5755,2563900.0],["2020-11-06",27.5841,27.7729,26.6912,26.8114,2506600.0],["2020-11-09",28.2623,28.8117,27.378,27.4038,3362200.0],["2020-11-10",27.5755,28.2022,27.4639,27.9961,2377300.0],["2020-11-11",28.2537,28.3653,27.481,27.6613,2934100.0],["2020-11-12",27.5411,27.6699,26.6654,26.7771,2119700.0],["2020-11-13",26.8887,27.7128,26.8801,27.5926,2289000.0],["2020-11-16",28.0477,28.2623,27.6356,28.0305,2091600.0],["2020-11-17",27.9017,28.0305,27.3437,27.378,2295500.0],["2020-11-18",27.4725,27.8674,26.8973,26.9058,2508100.0],["2020-11-19",26.9831,27.0089,26.2534,26.5882,2704900.0],["2020-11-20",26.571,26.6139,26.1589,26.219,2729200.0],["2020-11-23",26.2877,26.6054,26.2619,26.4508,2340800.0],["2020-11-24",26.7599,27.3179,26.4937,27.2836,2570100.0],["2020-11-25",27.2407,27.7386,27.1119,27.6871,2483700.0],["2020-11-27",27.6785,28.0047,27.524,27.9103,1419800.0],["2020-11-30",28.0391,28.3825,27.5841,28.1163,4917300.0],["2020-12-01",28.2795,28.9663,28.2451,28.64,4304100.0],["2020-12-02",28.5799,28.8804,28.1593,28.8461,2151800.0],["2020-12-03",28.5713,28.7345,28.2022,28.4168,1724200.0],["2020-12-04",28.3911,29.6531,28.3911,29.6359,2814300.0],["2020-12-07",29.6359,29.7904,29.0006,29.0865,1555500.0],["2020-12-08",29.0092,29.2496,28.8804,29.1981,1356600.0],["2020-12-09",29.2753,29.5844,28.9319,29.0264,1676900.0],["2020-12-10",28.8203,29.138,28.4597,29.1122,1847600.0],["2020-12-11",29.1036,29.1036,28.4426,28.4855,2279600.0],["2020-12-14",28.8632,29.0521,27.9275,28.0133,2240900.0],["2020-12-15",28.2709,28.9663,28.0734,28.8203,1653100.0],["2020-12-16",28.992,29.0607,28.5628,28.6572,1626900.0],["2020-12-17",28.6658,28.8804,28.434,28.7946,2500000.0],["2020-12-18",29.0092,29.2582,28.8632,29.0092,4427900.0],["2020-12-21",28.5885,28.9405,28.4082,28.9319,2291900.0],["2020-12-22",28.9405,29.6617,28.889,29.6617,1676100.0],["2020-12-23",29.8591,30.5202,29.8591,30.3313,1803000.0],["2020-12-24",30.297,30.297,29.7561,30.1167,732700.0],["2020-12-28",30.4,30.6919,30.1682,30.2455,1107100.0],["2020-12-29",30.4086,30.6232,30.1854,30.5202,1365300.0],["2020-12-30",30.5889,31.4817,30.5288,31.2156,1764300.0],["2020-12-31",31.2156,32.3145,31.2156,32.2372,2630000.0],["2021-01-04",32.3917,32.4261,31.0525,31.1641,2887700.0],["2021-01-05",30.8207,31.8852,30.6747,31.6019,2240000.0],["2021-01-06",31.9882,32.4175,31.7908,31.9539,2506600.0],["2021-01-07",32.1943,32.5978,31.7307,32.1084,2715500.0],["2021-01-08",32.4261,33.7139,32.366,33.4906,3321200.0],["2021-01-11",33.1301,34.1946,33.0528,34.1002,3490300.0],["2021-01-12",34.186,35.1733,34.0057,35.0445,3898500.0],["2021-01-13",34.8557,35.8258,34.7355,35.5425,2401500.0],["2021-01-14",35.5167,35.5768,34.538,34.5466,1837300.0],["2021-01-15",34.3406,35.3622,34.1517,35.0445,2238500.0],["2021-01-19",35.1562,35.7571,34.4951,35.3965,3636800.0],["2021-01-20",35.3193,35.4996,34.7441,34.8643,2768500.0],["2021-01-21",35.1476,35.3279,34.538,35.0875,2071000.0],["2021-01-22",34.9158,35.8086,34.7355,35.6541,1501600.0],["2021-01-25",35.7142,36.8732,35.4051,35.9975,2165100.0],["2021-01-26",35.9546,36.2121,35.1733,35.2678,1710400.0],["2021-01-27",34.8385,34.9759,33.9542,34.1689,3206900.0],["2021-01-28",34.2118,35.9374,33.98,35.388,2169700.0],["2021-01-29",35.2019,36.8201,35.124,35.8336,3815800.0],["2021-02-01",36.0586,36.8893,35.3577,36.5432,2361700.0],["2021-02-02",36.6903,37.6768,36.5691,36.9932,2677400.0],["2021-02-03",36.9412,37.0797,36.3874,36.7422,2039800.0],["2021-02-04",36.7595,37.0018,35.4529,36.3009,3114800.0],["2021-02-05",36.5172,36.7941,36.0499,36.2057,1984600.0],["2021-02-08",36.4566,36.4826,35.9894,36.4047,1694300.0],["2021-02-09",36.4826,37.0018,36.4393,36.9412,924900.0],["2021-02-10",37.1749,37.4085,36.6903,37.2787,1365600.0],["2021-02-11",37.3826,37.4258,36.6903,37.1057,2032100.0],["2021-02-12",36.8201,37.3393,36.6816,37.2441,2259900.0],["2021-02-16",35.1759,35.825,34.2327,35.124,6737600.0],["2021-02-17",35.2625,35.6432,33.8693,34.4144,4729000.0],["2021-02-18",34.302,34.4404,32.7963,32.7963,4648600.0],["2021-02-19",33.4539,34.7,32.7703,34.25,5459400.0],["2021-02-22",33.9558,34.0337,31.7406,31.9309,5257700.0],["2021-02-23",32.0607,33.3934,31.4896,33.1251,4828100.0],["2021-02-24",33.2376,33.8347,32.8049,33.2462,3443400.0],["2021-02-25",33.1251,33.6183,32.2944,32.5107,2330500.0],["2021-02-26",31.5848,31.9309,30.9964,31.5935,7710600.0],["2021-03-01",36.3268,37.2441,34.899,34.925,11537800.0],["2021-03-02",34.9683,35.1586,33.3847,33.9904,4541800.0],["2021-03-03",33.9645,34.077,32.7357,33.4972,3713500.0],["2021-03-04",33.5058,34.2327,32.8049,33.5318,3487400.0],["2021-03-05",33.7741,34.674,33.3241,34.4837,3409300.0],["2021-03-08",34.5875,36.5345,34.4404,36.024,3222800.0],["2021-03-09",36.6038,37.296,36.0586,37.0624,3652800.0],["2021-03-10",37.0105,37.1749,34.9769,35.2538,4520000.0],["2021-03-11",35.5307,37.6248,35.3836,36.8114,3850000.0],["2021-03-12",36.8547,37.0537,35.7211,35.9115,3166600.0],["2021-03-15",36.1105,38.144,35.9374,38.0142,4394600.0],["2021-03-16",37.8325,37.945,37.097,37.5902,2400400.0],["2021-03-17",33.0126,33.4107,31.1694,31.3079,17004800.0],["2021-03-18",31.3685,32.3723,30.9358,31.4983,8475400.0],["2021-03-19",31.8444,32.4242,31.4377,32.0521,11378100.0],["2021-03-22",31.905,31.9569,30.8839,30.9618,6012800.0],["2021-03-23",30.8925,31.031,30.2522,30.9964,3832800.0],["2021-03-24",31.005,31.9309,30.9964,31.0915,3874800.0],["2021-03-25",31.0656,31.905,30.6589,31.8184,2747800.0],["2021-03-26",32.0607,32.4069,31.6454,32.3636,2107100.0],["2021-03-29",32.0867,32.9693,31.9309,32.7444,2362400.0],["2021-03-30",32.4848,32.9088,31.8098,32.0953,3770100.0],["2021-03-31",32.303,32.753,32.0434,32.6492,3391700.0],["2021-04-01",32.6405,32.6751,32.0261,32.4155,2548500.0],["2021-04-05",32.7097,33.0386,32.4501,32.4674,2056800.0],["2021-04-06",32.6838,33.3328,32.4328,33.2203,2299700.0],["2021-04-07",33.1338,33.5145,32.7876,33.0126,2215700.0],["2021-04-08",33.0645,33.7481,32.753,33.1857,3671100.0],["2021-04-09",33.0991,33.7308,33.0732,33.5145,1720800.0],["2021-04-12",33.5578,33.8606,33.3328,33.376,1948000.0],["2021-04-13",33.2549,33.6356,33.0818,33.4712,2614200.0],["2021-04-14",33.3847,33.7135,33.0472,33.1251,1557500.0],["2021-04-15",33.0645,33.4453,32.6578,33.2549,2812100.0],["2021-04-16",33.5318,33.7654,33.1164,33.4712,2156000.0],["2021-04-19",33.6876,33.6876,32.8309,33.203,2270100.0],["2021-04-20",33.1338,33.177,32.6492,32.753,1887800.0],["2021-04-21",32.502,32.8222,32.2251,32.7011,1271600.0],["2021-04-22",32.8828,32.8828,32.0607,32.0607,2930700.0],["2021-04-23",32.0867,32.2857,31.7492,32.1213,1914200.0],["2021-04-26",32.1386,32.3636,31.7492,32.2425,2121500.0],["2021-04-27",32.1127,32.1127,31.2041,31.3079,2256500.0],["2021-04-28",31.3425,31.5502,31.0223,31.3339,2472300.0],["2021-04-29",31.3165,31.5934,31.204,31.4377,1826100.0],["2021-04-30",31.4333,31.4333,30.9269,31.2762,2659300.0],["2021-05-03",31.3547,31.6778,31.0055,31.0317,2260200.0],["2021-05-04",30.9269,30.9967,30.3855,30.6911,3627600.0],["2021-05-05",30.6213,30.6824,30.1236,30.5078,3665100.0],["2021-05-06",30.2633,30.761,29.6783,30.3506,3413100.0],["2021-05-07",30.3419,30.7959,29.5997,30.3506,3888300.0],["2021-05-10",30.2895,31.6429,30.2546,30.9618,3775500.0],["2021-05-11",30.5776,30.6824,29.8966,30.2895,3389300.0],["2021-05-12",30.1847,30.272,29.2679,29.364,4275500.0],["2021-05-13",29.6346,29.7045,29.1282,29.3989,2957300.0],["2021-05-14",29.591,30.0188,29.5561,29.9752,2111100.0],["2021-05-17",29.949,30.5864,29.6172,29.8355,3427700.0],["2021-05-18",29.7743,30.0188,29.687,29.8878,2551400.0],["2021-05-19",29.687,30.1498,29.4862,29.9839,3668400.0],["2021-05-20",29.9315,30.2196,29.7132,29.722,2719300.0],["2021-05-21",29.8005,29.914,29.3465,29.5299,2528400.0],["2021-05-24",29.7045,29.8005,29.2592,29.4775,2101000.0],["2021-05-25",29.5124,29.591,28.5694,28.5956,2442100.0],["2021-05-26",28.5519,28.8925,28.3511,28.6742,2939100.0],["2021-05-27",28.8401,29.0758,28.0979,28.2376,5624100.0],["2021-05-28",28.3773,28.5694,27.8883,28.0717,3925400.0],["2021-06-01",28.3337,28.5519,28.0455,28.1765,3789600.0],["2021-06-02",28.1939,28.9361,28.0979,28.8313,3375200.0],["2021-06-03",28.3424,30.1236,28.0106,29.9402,4478700.0],["2021-06-04",29.8878,30.0625,29.364,29.5997,3124900.0],["2021-06-07",29.6434,30.2022,29.6434,30.1323,2246200.0],["2021-06-08",30.2895,31.5643,30.2196,31.477,4390000.0],["2021-06-09",31.4595,32.2366,31.2762,32.0183,3398400.0],["2021-06-10",32.062,32.0707,31.0841,31.8088,2153200.0],["2021-06-11",31.7913,32.6121,31.6341,32.5684,2134700.0],["2021-06-14",32.6645,32.8042,32.0445,32.3763,2603100.0],["2021-06-15",32.3501,32.9788,32.0882,32.7518,2390600.0],["2021-06-16",32.9002,32.9526,31.9485,32.2366,3094700.0],["2021-06-17",32.3676,33.6424,32.2279,33.5201,3889400.0],["2021-06-18",33.1272,33.3368,32.1144,32.1231,5737700.0],["2021-06-21",32.3938,33.1447,32.0707,33.101,2368400.0],["2021-06-22",33.1185,33.2233,32.5859,32.5946,1967600.0],["2021-06-23",32.4898,32.4986,32.0358,32.1406,2598400.0],["2021-06-24",32.2541,32.8915,31.8961,32.7692,2169000.0],["2021-06-25",32.7692,33.6424,32.647,33.6075,3800300.0],["2021-06-28",34.8823,35.7816,34.2449,35.6594,7288900.0],["2021-06-29",35.6594,35.9126,34.6814,34.7076,3858700.0],["2021-06-30",34.8473,35.4323,34.4282,35.1879,4691800.0],["2021-07-01",35.0045,35.607,34.6902,35.3799,3329500.0],["2021-07-02",35.6157,36.7683,35.2926,36.1571,3056600.0],["2021-07-06",35.8777,35.9737,35.1704,35.7903,2939900.0],["2021-07-07",35.9213,36.3142,35.6856,36.1571,2595300.0],["2021-07-08",35.5895,36.0173,35.249,35.8951,2799100.0],["2021-07-09",36.2356,36.7333,36.0697,36.646,2785300.0],["2021-07-12",36.6111,36.7421,35.8689,36.0523,3227200.0],["2021-07-13",35.9737,36.0872,35.2926,35.4673,2959000.0],["2021-07-14",35.5197,35.9824,35.3276,35.4585,1748600.0],["2021-07-15",35.3101,35.4498,34.9608,35.1355,1735500.0],["2021-07-16",35.2664,35.7641,35.0394,35.3974,1770600.0],["2021-07-19",34.9259,34.9434,33.5987,34.0702,3538700.0],["2021-07-20",34.0702,34.6378,33.9916,34.4457,2555300.0],["2021-07-21",34.6989,35.2664,34.6727,35.0394,2646500.0],["2021-07-22",35.2053,35.5371,34.76,35.4847,2043400.0],["2021-07-23",35.4935,35.8514,35.3887,35.7991,1267100.0],["2021-07-26",35.8253,36.1483,35.2141,35.5458,1552300.0],["2021-07-27",35.3014,35.9388,34.7338,35.93,1764300.0],["2021-07-28",36.0523,36.4888,35.9126,36.419,2346500.0],["2021-07-29",36.4714,36.7071,35.9999,36.4365,2058200.0],["2021-07-30",36.2209,36.7313,36.1769,36.2913,1790000.0],["2021-08-02",36.4497,36.4585,35.9481,36.1681,2027700.0],["2021-08-03",36.1945,36.8017,36.1153,36.6433,1787200.0],["2021-08-04",36.3529,36.8633,35.9129,36.7313,2134500.0],["2021-08-05",37.0393,38.0953,36.3969,36.9337,2869000.0],["2021-08-06",37.1889,39.1073,37.0393,38.6233,3919000.0],["2021-08-09",38.6761,39.0545,38.3505,38.6233,3500800.0],["2021-08-10",38.7377,38.8081,37.9457,37.9721,1627000.0],["2021-08-11",38.0601,38.1921,37.7785,37.9985,1917300.0],["2021-08-12",38.0161,38.1305,37.3033,37.8929,1649600.0],["2021-08-13",37.928,38.4737,37.5761,38.4121,1531300.0],["2021-08-16",38.1833,38.6145,37.8313,37.9105,2063300.0],["2021-08-17",37.7345,38.0777,37.1273,38.0689,2241100.0],["2021-08-18",38.0513,38.2625,37.5849,37.8665,1512200.0],["2021-08-19",37.8577,38.1305,37.4265,37.5497,1470300.0],["2021-08-20",37.4353,38.4033,37.3473,38.2009,1560400.0],["2021-08-23",38.3329,38.6937,38.2009,38.5089,1952300.0],["2021-08-24",38.6761,38.8169,38.1656,38.6761,2992600.0],["2021-08-25",38.7201,40.2425,38.5001,40.1281,2893000.0],["2021-08-26",39.9785,40.5681,39.6177,39.7409,1691600.0],["2021-08-27",39.7673,39.9169,39.4417,39.6617,1460000.0],["2021-08-30",39.7937,39.8289,39.3361,39.3889,1266800.0],["2021-08-31",39.4241,40.3041,39.2569,40.1897,2311500.0],["2021-09-01",40.2777,40.3393,39.7585,39.9433,2481900.0],["2021-09-02",40.0665,40.1985,39.8113,40.1897,1236500.0],["2021-09-03",39.8817,40.2337,39.6705,39.9785,1318500.0],["2021-09-07",39.8817,40.0489,39.4329,39.4857,1676600.0],["2021-09-08",39.3977,40.0841,39.3361,39.8729,1091500.0],["2021-09-09",39.8113,39.9345,39.3009,39.3625,980200.0],["2021-09-10",39.5033,39.5033,38.1305,38.2537,1935500.0],["2021-09-13",38.6233,39.0017,38.2537,38.7993,1512000.0],["2021-09-14",39.0281,39.1953,38.5001,38.6233,1602800.0],["2021-09-15",38.5441,39.1689,38.4209,38.7465,1621500.0],["2021-09-16",38.7465,38.7993,37.8049,37.8401,2178700.0],["2021-09-17",37.6289,37.7169,36.8457,37.0305,4344100.0],["2021-09-20",36.4761,36.8985,35.6577,36.2209,2428300.0],["2021-09-21",36.4321,37.0129,36.3969,36.8105,1464100.0],["2021-09-22",37.0481,37.4881,36.9337,37.1185,1298600.0],["2021-09-23",37.3385,37.8489,37.1713,37.5937,1376600.0],["2021-09-24",37.4177,38.0601,37.4177,37.8049,1133000.0],["2021-09-27",37.8225,38.3681,37.2065,37.2241,1572100.0],["2021-09-28",37.1889,37.3825,36.3881,36.4233,1437700.0],["2021-09-29",36.4761,36.9953,36.2825,36.5025,2444900.0],["2021-09-30",36.7489,36.7489,35.9217,35.9305,1815000.0],["2021-10-01",36.1593,36.1593,35.0593,35.7809,2327700.0],["2021-10-04",35.7633,36.1769,35.1208,35.4905,2336300.0],["2021-10-05",35.6225,36.3353,35.6225,35.9921,2448200.0],["2021-10-06",35.7545,36.0449,35.2441,36.0273,1429000.0],["2021-10-07",36.2209,36.9601,36.1769,36.3089,1825500.0],["2021-10-08",36.4145,36.7577,36.3001,36.4233,1556100.0],["2021-10-11",36.4057,36.7929,35.9657,35.9745,1269700.0],["2021-10-12",36.0625,36.3969,35.7545,36.0449,1832700.0],["2021-10-13",36.2913,37.2329,36.2121,36.9249,2024500.0],["2021-10-14",37.1977,37.3121,36.5025,36.5905,1662500.0],["2021-10-15",36.7313,37.0745,36.1593,36.2737,1441400.0],["2021-10-18",36.0361,36.1769,35.6929,35.9041,2453400.0],["2021-10-19",36.0801,36.1329,35.5785,35.7545,1967200.0],["2021-10-20",36.1153,36.7929,35.8601,36.4497,1871200.0],["2021-10-21",36.2737,36.5465,35.9745,36.0801,1787800.0],["2021-10-22",36.1857,36.5289,35.8337,36.2825,1284600.0],["2021-10-25",36.5465,36.9337,36.3089,36.5377,1297000.0],["2021-10-26",36.5465,36.5465,36.0185,36.0713,1313500.0],["2021-10-27",36.3001,36.5641,35.6929,35.7105,1643200.0],["2021-10-28",35.5785,36.4409,35.4553,35.9569,2719400.0],["2021-10-29",35.9347,36.0057,35.1807,35.3847,1863300.0],["2021-11-01",35.3936,36.2806,35.2871,35.8903,4888000.0],["2021-11-02",35.9524,36.1121,34.5864,35.0742,3133800.0],["2021-11-03",34.9323,35.6065,34.8702,35.4823,3213700.0],["2021-11-04",32.3776,33.2292,30.8607,31.5438,8236000.0],["2021-11-05",31.7478,32.484,31.5792,32.1824,3383400.0],["2021-11-08",32.1381,32.1824,31.0736,31.6058,3397100.0],["2021-11-09",31.7655,32.0671,30.8164,30.9494,3255300.0],["2021-11-10",30.8696,31.4107,30.7898,31.0204,1716700.0],["2021-11-11",30.9938,31.4107,30.7809,31.1446,2299600.0],["2021-11-12",31.1623,31.7655,31.0647,31.6679,2474200.0],["2021-11-15",31.9873,32.5993,31.8276,32.5373,2294900.0],["2021-11-16",32.6792,32.7768,32.4042,32.484,2110100.0],["2021-11-17",32.3244,32.6703,32.1026,32.3244,1665600.0],["2021-11-18",32.3244,32.5018,31.3042,31.9784,2011700.0],["2021-11-19",31.9074,32.4574,31.7212,32.1913,1618400.0],["2021-11-22",32.2268,32.6969,31.7833,32.4131,1938800.0],["2021-11-23",32.5727,32.8832,32.3244,32.7058,2487000.0],["2021-11-24",32.83,33.3622,32.7324,33.0517,2837600.0],["2021-11-26",32.1736,32.5639,31.7567,32.1558,1069800.0],["2021-11-29",32.6171,32.7679,32.1558,32.4929,1576700.0],["2021-11-30",32.1558,32.3066,31.6413,31.9518,4286400.0],["2021-12-01",32.3244,32.8743,31.5792,31.5792,2549300.0],["2021-12-02",31.7478,32.7324,31.6591,32.4219,2269300.0],["2021-12-03",32.7856,32.8743,32.0849,32.4308,1996500.0],["2021-12-06",32.7768,34.0364,32.5816,33.788,2812100.0],["2021-12-07",33.9033,34.7549,33.788,34.471,2401900.0],["2021-12-08",34.6751,35.0476,34.4001,34.4267,2094900.0],["2021-12-09",34.2759,34.7017,34.1073,34.1251,1620500.0],["2021-12-10",34.6041,34.7904,34.3114,34.471,1587800.0],["2021-12-13",34.3735,35.8726,34.3735,35.4557,3741600.0],["2021-12-14",35.4557,35.9524,35.1541,35.4202,2728900.0],["2021-12-15",35.3315,35.775,34.5597,35.5355,2621600.0],["2021-12-16",35.704,36.1387,35.1984,35.3492,2303000.0],["2021-12-17",35.4024,36.1387,34.5952,35.9169,8279700.0],["2021-12-20",35.4379,35.7928,34.7105,35.7661,2391800.0],["2021-12-21",36.0145,37.1588,36.0145,36.8306,3055300.0],["2021-12-22",36.7242,37.3806,36.7242,37.3185,1593000.0],["2021-12-23",37.354,38.0636,37.3096,37.4338,1463700.0],["2021-12-27",37.3362,37.762,37.1233,37.5846,1454200.0],["2021-12-28",37.558,38.1346,37.558,37.8596,1081800.0],["2021-12-29",38.0104,38.1168,37.8064,38.0459,853000.0],["2021-12-30",38.1435,38.4096,37.9217,38.0636,954400.0],["2021-12-31",37.9572,38.3475,37.8773,38.2144,944500.0],["2022-01-03",38.3386,38.4628,37.2032,38.108,2216800.0],["2022-01-04",38.1523,38.4096,37.6556,37.8064,2186000.0],["2022-01-05",37.2298,37.4427,36.5379,36.7419,3454700.0],["2022-01-06",36.733,36.8306,35.9702,36.05,1855100.0],["2022-01-07",36.0766,36.2452,35.6774,35.979,1934600.0],["2022-01-10",35.8903,36.1121,35.5533,35.8194,2241000.0],["2022-01-11",35.8194,36.4758,35.8194,36.2629,2331100.0],["2022-01-12",36.2097,36.804,36.2097,36.6621,1908700.0],["2022-01-13",36.7863,36.9903,36.1919,36.2806,1644900.0],["2022-01-14",36.1298,36.2806,35.4202,36.2718,1848100.0],["2022-01-18",35.9524,36.1564,35.6153,35.7129,2181800.0],["2022-01-19",35.8016,35.979,35.3137,35.367,2263400.0],["2022-01-20",35.4113,35.5532,34.1162,34.1783,3520600.0],["2022-01-21",34.2227,34.8613,33.6372,34.7638,3309000.0],["2022-01-24",34.2848,35.3758,34.063,35.3226,2478600.0],["2022-01-25",34.8525,35.5621,34.3912,35.225,2454900.0],["2022-01-26",35.6686,35.7573,34.888,35.2428,2667700.0],["2022-01-27",35.7484,35.8194,34.4444,34.5597,3101600.0],["2022-01-28",34.542,35.4557,34.338,35.3936,3264400.0],["2022-01-31",35.2772,35.8947,35.2683,35.7336,2368000.0],["2022-02-01",35.4741,35.7873,34.4808,34.6777,3660900.0],["2022-02-02",34.4539,35.7515,33.6217,35.6889,4249300.0],["2022-02-03",35.1699,35.6799,34.794,35.2683,2876500.0],["2022-02-04",35.0356,35.6531,34.5882,35.2235,2025100.0],["2022-02-07",35.1788,35.9216,35.0714,35.7068,3205800.0],["2022-02-08",35.8589,36.1542,35.4562,35.6352,2368300.0],["2022-02-09",35.9842,36.8254,35.8231,36.5838,2068000.0],["2022-02-10",36.19,36.8523,35.7784,35.9126,1814800.0],["2022-02-11",35.9663,36.6912,35.3757,35.5189,2624400.0],["2022-02-14",35.7157,35.7605,34.1586,34.615,2661700.0],["2022-02-15",34.8298,35.0983,34.5524,34.8566,2233600.0],["2022-02-16",34.9998,35.2236,34.7045,34.9819,1033400.0],["2022-02-17",34.7403,34.8924,34.1855,34.2928,2153700.0],["2022-02-18",34.1855,34.6419,34.1139,34.3913,2180300.0],["2022-02-22",34.096,34.1855,33.0937,33.3621,4057700.0],["2022-02-23",33.4695,33.7201,32.8431,32.9684,2767600.0],["2022-02-24",33.2995,34.2034,32.7984,34.1676,3555000.0],["2022-02-25",34.3913,34.7313,33.389,33.9975,2549200.0],["2022-02-28",33.7469,34.1586,33.1116,33.8633,2724200.0],["2022-03-01",33.729,33.7469,32.1809,32.6999,3868400.0],["2022-03-02",32.8342,33.9528,32.6641,33.7649,2893300.0],["2022-03-03",33.7649,34.2571,33.4337,33.4516,2516700.0],["2022-03-04",33.0668,33.6843,32.8252,33.6127,3015000.0],["2022-03-07",33.5411,34.7492,33.4695,34.0154,3822500.0],["2022-03-08",33.9259,34.3823,33.4158,33.5053,4305100.0],["2022-03-09",33.8543,34.266,33.4964,33.917,3462800.0],["2022-03-10",33.6754,33.7111,32.9505,33.6932,2309700.0],["2022-03-11",33.8543,34.6598,33.7738,34.436,2701700.0],["2022-03-14",34.9819,35.2951,34.2481,34.624,2922500.0],["2022-03-15",34.7403,35.1519,34.1049,34.8298,2669000.0],["2022-03-16",34.9372,35.5815,34.5882,35.0804,2618900.0],["2022-03-17",34.964,35.2325,34.5255,34.615,2516300.0],["2022-03-18",34.4629,34.7134,33.8991,33.9259,10766500.0],["2022-03-21",33.6485,34.0781,33.1921,33.2816,3151600.0],["2022-03-22",33.4069,34.0602,33.4069,33.6217,2383500.0],["2022-03-23",33.4337,33.4516,32.4762,32.4851,3503900.0],["2022-03-24",32.6104,32.7446,32.3419,32.6194,2385000.0],["2022-03-25",32.6283,33.4158,32.4314,33.1384,2807600.0],["2022-03-28",33.2637,33.9259,33.1832,33.6575,1849300.0],["2022-03-29",33.8722,34.2749,33.6575,34.1407,1802000.0],["2022-03-30",34.1407,34.4629,33.8722,34.0244,1944500.0],["2022-03-31",34.0333,34.8745,34.0333,34.3286,2509200.0],["2022-04-01",34.5076,34.5971,34.0244,34.3644,2153600.0],["2022-04-04",34.2839,34.3644,33.6396,33.7112,1910600.0],["2022-04-05",33.7201,33.9349,33.2369,33.6664,2241900.0],["2022-04-06",33.5053,35.2146,33.2637,35.0893,3148300.0],["2022-04-07",35.0804,35.2146,34.5882,34.9372,2190600.0],["2022-04-08",35.1162,35.5099,34.9014,35.3936,2081900.0],["2022-04-11",35.4115,35.5905,34.4629,34.4897,1948200.0],["2022-04-12",34.5166,35.0983,34.4092,34.785,1980900.0],["2022-04-13",34.6597,34.9103,34.2212,34.6955,1618200.0],["2022-04-14",34.7671,35.143,34.7045,35.0714,2020400.0],["2022-04-18",35.1251,35.7515,35.1162,35.6442,1883600.0],["2022-04-19",35.8052,35.8679,34.9461,35.5368,2075300.0],["2022-04-20",35.7873,37.1565,35.6889,36.9328,3098100.0],["2022-04-21",36.6912,37.0134,35.5457,35.5636,2928500.0],["2022-04-22",35.3041,35.3846,33.7917,33.9259,2654400.0],["2022-04-25",33.8185,33.8722,32.7536,33.6575,2442000.0],["2022-04-26",33.5053,34.0065,33.3532,33.3532,2558500.0],["2022-04-27",33.2637,33.7291,32.691,32.7178,2774500.0],["2022-04-28",32.9952,33.4695,32.4135,33.2458,2869400.0],["2022-04-29",33.2006,33.5078,32.3604,32.4327,2875300.0],["2022-05-02",32.7218,33.3271,32.4418,33.2819,4117600.0],["2022-05-03",33.3361,34.3209,33.2458,33.5168,2978800.0],["2022-05-04",33.571,34.7093,33.5349,34.5558,2411500.0],["2022-05-05",34.4564,34.4925,33.7698,34.0679,2411200.0],["2022-05-06",34.9081,37.4467,34.5558,37.4015,7897800.0],["2022-05-09",37.0673,37.7358,36.2994,37.4286,6928700.0],["2022-05-10",37.6726,38.0791,36.48,37.6635,3865200.0],["2022-05-11",37.781,38.5669,37.6093,37.7539,3439000.0],["2022-05-12",37.8171,37.9978,36.5071,37.3925,3998900.0],["2022-05-13",37.7448,38.5669,37.1757,38.2056,4249400.0],["2022-05-16",38.305,40.0214,38.2778,39.8137,4438100.0],["2022-05-17",40.0485,40.8978,39.8227,40.8345,6800400.0],["2022-05-18",40.8616,41.485,40.4912,41.3404,5384500.0],["2022-05-19",41.1959,42.1987,41.1236,41.747,5579300.0],["2022-05-20",42.2981,42.3342,40.6087,41.3043,6683900.0],["2022-05-23",41.5121,42.2619,41.2501,41.7199,4061100.0],["2022-05-24",41.5663,42.0722,41.1055,41.3856,5191300.0],["2022-05-25",41.5392,42.6685,41.4308,42.3252,4184300.0],["2022-05-26",42.5058,43.2015,42.1716,42.1987,2888200.0],["2022-05-27",41.9367,42.3342,41.485,41.9638,3274400.0],["2022-05-31",41.9638,42.271,41.4127,41.5934,15530000.0],["2022-06-01",41.5573,41.6386,40.6267,41.0965,3182500.0],["2022-06-02",41.1688,41.5302,40.69,41.485,2193700.0],["2022-06-03",41.232,41.6747,41.0604,41.0875,2248300.0],["2022-06-06",41.2501,42.0903,40.952,41.7651,2463100.0],["2022-06-07",41.2772,41.6928,40.3015,41.6837,3247100.0],["2022-06-08",41.3675,41.756,40.9339,41.232,2027400.0],["2022-06-09",41.3314,41.7289,41.0152,41.1236,3210000.0],["2022-06-10",40.5364,41.0333,39.6239,39.7594,2631600.0],["2022-06-13",39.1632,39.1632,36.4529,36.6336,3744900.0],["2022-06-14",36.6336,36.7962,35.1882,35.6128,3848000.0],["2022-06-15",35.9199,36.1367,34.7093,35.3327,3597400.0],["2022-06-16",34.7726,34.7906,33.1374,33.3,3926500.0],["2022-06-17",33.6252,34.1673,32.2159,32.8212,9985100.0],["2022-06-21",32.9115,33.8692,32.8212,33.4265,3901700.0],["2022-06-22",33.0561,33.4536,32.8302,32.9567,3454400.0],["2022-06-23",33.047,34.3028,32.9657,34.1131,3472900.0],["2022-06-24",34.1583,34.6913,33.9234,34.619,5475500.0],["2022-06-27",34.7455,35.2062,34.6371,34.881,2122200.0],["2022-06-28",34.9533,35.152,33.9776,34.1673,3164900.0],["2022-06-29",34.1944,34.3118,33.4717,34.1673,2340100.0],["2022-06-30",33.8421,34.8991,33.7788,34.4835,3783900.0],["2022-07-01",34.6551,35.405,34.4745,35.0888,2284700.0],["2022-07-05",34.6913,34.7816,33.0199,33.9595,2898000.0],["2022-07-06",33.9685,34.3209,33.1645,33.6975,2338300.0],["2022-07-07",34.1131,34.5196,33.8692,34.0679,2393900.0],["2022-07-08",34.4564,34.5377,34.0047,34.1763,1646300.0],["2022-07-11",34.0498,34.2215,33.4807,33.8782,1703400.0],["2022-07-12",33.8963,34.5829,33.7879,34.0498,2344800.0],["2022-07-13",33.6433,34.2667,33.5078,33.5349,2337700.0],["2022-07-14",32.9838,33.1826,32.5502,32.758,3196600.0],["2022-07-15",32.9115,33.1645,32.243,32.505,4743900.0],["2022-07-18",32.5411,32.7038,32.0985,32.1527,3768800.0],["2022-07-19",32.2611,32.496,32.0443,32.2882,4138000.0],["2022-07-20",32.2791,32.4237,31.5383,32.3785,4039700.0],["2022-07-21",32.767,33.2097,32.243,32.5592,2562100.0],["2022-07-22",32.5953,32.7941,31.972,32.1888,2512700.0],["2022-07-25",32.252,32.9928,32.1707,32.4779,3983700.0],["2022-07-26",32.496,33.0561,32.4237,32.8483,2333300.0],["2022-07-27",32.8754,33.2548,32.4327,32.9567,2692000.0],["2022-07-28",33.4807,33.9234,33.1464,33.8872,2978600.0],["2022-07-29",34.0331,34.6533,33.8964,34.4253,8042900.0],["2022-08-01",34.1973,34.3705,33.6866,34.3067,3023700.0],["2022-08-02",34.3614,34.7171,33.9328,33.9967,3379400.0],["2022-08-03",34.2976,34.2976,33.5863,34.0787,3357200.0],["2022-08-04",35.1001,36.1397,34.3706,35.6929,4187100.0],["2022-08-05",35.5652,35.8114,34.863,35.0727,3853700.0],["2022-08-08",35.2825,35.7932,35.1275,35.3281,2650400.0],["2022-08-09",35.4375,35.5287,34.6259,34.9542,2798700.0],["2022-08-10",35.3281,35.8023,35.0727,35.784,1715100.0],["2022-08-11",35.9208,37.0425,35.6837,36.8692,2362500.0],["2022-08-12",37.1793,38.0274,37.1155,38.0,1777800.0],["2022-08-15",37.9088,38.6293,37.8359,38.5289,2591100.0],["2022-08-16",38.5016,39.3314,38.5016,38.8481,2977400.0],["2022-08-17",38.5107,39.3314,38.4104,38.8572,2330900.0],["2022-08-18",39.0214,39.9698,38.9758,39.6871,2407500.0],["2022-08-19",39.6324,40.0336,39.1491,39.1673,2358100.0],["2022-08-22",38.7113,38.8481,38.2736,38.3922,2229500.0],["2022-08-23",38.5472,38.8208,38.1915,38.2006,1520400.0],["2022-08-24",38.1368,38.3101,37.8085,38.2554,1232100.0],["2022-08-25",38.383,39.1035,38.301,39.0852,1455600.0],["2022-08-26",39.1126,39.1308,38.0456,38.0456,1484800.0],["2022-08-29",37.7538,38.2645,37.5988,37.8359,1597200.0],["2022-08-30",37.8268,38.073,37.3343,37.4529,1696300.0],["2022-08-31",37.3708,37.8267,37.2887,37.6444,2780800.0],["2022-09-01",37.5988,37.7356,36.9331,37.5349,1993900.0],["2022-09-02",37.8176,38.7204,37.7173,37.8176,1931500.0],["2022-09-06",37.8541,37.9727,37.1155,37.1975,2439000.0],["2022-09-07",37.2431,38.073,37.0972,38.0183,1999400.0],["2022-09-08",37.8723,38.8025,37.7629,38.5928,1458000.0],["2022-09-09",38.9576,39.6324,38.839,39.4774,1484600.0],["2022-09-12",39.6233,40.4896,39.5138,40.4531,2393800.0],["2022-09-13",39.8148,40.3437,39.4135,39.5412,2277500.0],["2022-09-14",39.8239,40.4258,39.8239,40.4075,2685500.0],["2022-09-15",40.289,40.9456,40.0336,40.9091,3061700.0],["2022-09-16",40.754,40.9547,39.8786,40.0063,6025600.0],["2022-09-19",39.6871,40.2707,39.5959,40.1431,1613300.0],["2022-09-20",39.7965,39.9333,38.8937,39.0305,2002200.0],["2022-09-21",39.3953,39.7327,38.4378,38.456,2380000.0],["2022-09-22",38.383,38.4195,37.7264,37.7356,2191500.0],["2022-09-23",37.1246,37.389,36.5409,37.0516,2046900.0],["2022-09-26",36.9331,37.2796,35.8388,35.9208,2077400.0],["2022-09-27",36.3586,36.6868,35.7202,35.9208,2774600.0],["2022-09-28",36.3312,36.8875,36.0576,36.7051,1887900.0],["2022-09-29",36.4953,36.5045,35.3554,35.7293,1996400.0],["2022-09-30",35.9117,36.0759,34.8174,34.8995,2667700.0],["2022-10-03",35.629,36.2035,34.7809,35.8752,3401200.0],["2022-10-04",36.1032,37.4164,36.0941,37.3982,2317600.0],["2022-10-05",36.6869,38.1186,36.4862,37.845,2163300.0],["2022-10-06",37.7447,38.0639,37.3434,37.4802,2221200.0],["2022-10-07",37.3434,37.7173,37.0699,37.4985,1915000.0],["2022-10-10",37.617,38.2827,37.3526,37.3982,2320600.0],["2022-10-11",37.4255,38.073,37.2522,37.4437,1924400.0],["2022-10-12",37.3708,37.3708,36.24,36.2491,1684000.0],["2022-10-13",35.629,37.9544,35.6016,37.5532,2204400.0],["2022-10-14",37.8085,38.2189,37.1246,37.4255,1517600.0],["2022-10-17",38.1095,38.6566,38.0274,38.2189,1777500.0],["2022-10-18",38.7113,39.3497,38.684,39.1764,2511500.0],["2022-10-19",38.6931,38.8481,37.8724,38.2645,1861200.0],["2022-10-20",38.3374,38.3374,37.0425,37.1337,2249400.0],["2022-10-21",37.5076,38.8116,37.1428,38.6293,2753300.0],["2022-10-24",39.0123,39.5047,38.2736,39.2038,2030800.0],["2022-10-25",39.1764,39.8968,39.067,39.7965,2046100.0],["2022-10-26",39.8512,40.0975,39.3132,39.3497,2060200.0],["2022-10-27",39.7509,40.4531,39.5594,39.8512,2393700.0],["2022-10-28",40.061,40.7905,39.8877,40.7358,1653900.0],["2022-10-31",40.552,41.1218,40.4876,40.8093,2284000.0],["2022-11-01",40.9196,41.0483,40.1843,40.4693,2459700.0],["2022-11-02",40.2119,41.1862,39.7707,39.8626,2312500.0],["2022-11-03",39.3571,40.5796,39.109,40.1016,1572700.0],["2022-11-04",40.2762,40.9564,39.927,40.7634,2151800.0],["2022-11-07",40.3222,41.7928,39.5226,41.5538,4695900.0],["2022-11-08",41.6366,42.0042,40.5979,40.6715,4580400.0],["2022-11-09",40.4417,40.8829,39.1365,39.2009,3864100.0],["2022-11-10",40.5152,41.8663,40.0465,41.4435,3296100.0],["2022-11-11",41.2597,41.8296,40.7818,41.7285,2916300.0],["2022-11-14",41.5538,42.0961,40.2946,40.3038,3137500.0],["2022-11-15",40.7634,40.8461,39.7523,39.9454,2901000.0],["2022-11-16",39.8259,40.0924,39.3663,39.4858,2006400.0],["2022-11-17",38.9435,38.9435,37.8222,37.9968,2502400.0],["2022-11-18",38.3553,38.8516,37.8773,38.824,2716100.0],["2022-11-21",38.6126,38.7413,37.5189,37.8314,2479900.0],["2022-11-22",38.0795,39.0078,38.006,38.9159,1684300.0],["2022-11-23",38.8332,39.1457,38.6034,39.0078,1527900.0],["2022-11-25",38.9987,39.1273,38.6126,38.7505,916200.0],["2022-11-28",38.3461,38.5207,37.767,38.0795,2007200.0],["2022-11-29",37.9508,38.5391,37.5097,38.5207,2429000.0],["2022-11-30",38.585,39.0538,37.6843,39.017,6252200.0],["2022-12-01",39.4766,39.7156,38.4288,38.7229,2811400.0],["2022-12-02",38.1806,38.3461,37.5464,37.9141,1748400.0],["2022-12-05",37.5189,37.7486,37.1788,37.5372,1771800.0],["2022-12-06",32.7118,34.0537,31.1125,31.8754,16832700.0],["2022-12-07",31.3423,31.6732,30.2853,30.4599,7768200.0],["2022-12-08",30.3313,31.2596,29.5592,29.5776,7225500.0],["2022-12-09",29.1824,30.2394,28.686,29.6695,4281900.0],["2022-12-12",29.7798,30.0371,29.118,30.028,4547200.0],["2022-12-13",30.7081,30.9287,29.9728,30.7081,5181300.0],["2022-12-14",30.7081,30.7816,29.5224,29.8441,4239500.0],["2022-12-15",29.6787,29.9177,28.971,29.2743,5235600.0],["2022-12-16",28.8515,29.0261,28.1621,28.539,19349100.0],["2022-12-19",29.0629,29.9636,28.7687,28.9893,4932000.0],["2022-12-20",29.0169,29.3938,28.7779,29.0996,4547800.0],["2022-12-21",29.4121,29.9268,29.0996,29.7982,5618200.0],["2022-12-22",29.4949,29.5592,28.8607,29.311,2928800.0],["2022-12-23",29.3202,29.4857,29.0169,29.3294,3090300.0],["2022-12-27",29.3754,29.6511,29.1548,29.6327,3349500.0],["2022-12-28",29.6879,29.7798,29.1456,29.2835,2512500.0],["2022-12-29",29.5316,29.936,29.4121,29.7798,2211500.0],["2022-12-30",29.6971,29.7706,29.0353,29.2467,2329200.0],["2023-01-03",29.3018,29.5868,28.879,29.3478,4230400.0],["2023-01-04",29.4305,29.6879,29.0812,29.4949,3929900.0],["2023-01-05",29.357,29.5868,29.1364,29.1824,2494800.0],["2023-01-06",29.5132,29.8625,29.2651,29.596,3177400.0],["2023-01-09",29.7614,30.175,29.6143,30.0004,3557300.0],["2023-01-10",29.8717,30.221,29.5224,30.2026,2812300.0],["2023-01-11",30.2393,30.3405,29.4581,29.6787,6663100.0],["2023-01-12",29.8349,30.221,29.504,29.982,2810800.0],["2023-01-13",29.6235,29.9268,28.7504,29.3018,3723800.0],["2023-01-17",29.3662,29.7706,29.3294,29.55,3147900.0],["2023-01-18",29.7155,29.8441,29.0169,29.0721,2212500.0],["2023-01-19",28.9985,29.1272,28.3276,28.5206,2648600.0],["2023-01-20",28.4746,29.6695,28.1897,29.6051,3682300.0],["2023-01-23",29.8901,30.2118,29.7522,29.7982,5232600.0],["2023-01-24",29.9452,30.3037,29.3938,30.2394,2931300.0],["2023-01-25",30.0188,30.5151,29.6603,30.4691,4950700.0],["2023-01-26",30.6162,30.7908,30.1842,30.7816,5119800.0],["2023-01-27",30.7908,31.0666,30.4875,31.0206,2937000.0],["2023-01-30",30.8827,31.2688,30.7357,30.8368,3267900.0],["2023-01-31",31.0208,31.8854,30.8628,31.811,8191500.0],["2023-02-01",31.6065,32.3037,31.2254,32.1643,3155800.0],["2023-02-02",32.3781,32.973,32.1828,32.4896,3840900.0],["2023-02-03",32.2944,32.5547,31.7924,32.0062,2910300.0],["2023-02-06",31.8017,32.3037,31.5135,32.2386,3641400.0],["2023-02-07",32.1178,32.7034,31.8017,32.5454,3162800.0],["2023-02-08",32.3595,32.4896,32.1085,32.3409,2957300.0],["2023-02-09",32.3502,32.6569,31.8761,31.969,5367300.0],["2023-02-10",32.0341,32.4896,31.8296,32.406,3164900.0],["2023-02-13",32.2665,33.1125,32.2572,33.0567,2831400.0],["2023-02-14",33.0474,33.1032,32.3595,32.6291,3506800.0],["2023-02-15",32.3316,33.3449,32.3223,33.3077,4299800.0],["2023-02-16",32.7313,32.8243,31.2161,31.6809,9220700.0],["2023-02-17",31.6344,32.0527,31.309,31.811,5295900.0],["2023-02-21",31.6158,32.2572,31.6158,31.6623,3539300.0],["2023-02-22",31.5135,31.6251,30.7327,30.8163,4113600.0],["2023-02-23",30.7699,31.402,30.7606,31.151,5426500.0],["2023-02-24",30.8256,31.3741,30.6583,31.2346,3798700.0],["2023-02-27",31.4949,31.7273,30.6769,30.6955,4286600.0],["2023-02-28",30.6676,30.993,30.3422,30.4817,4249000.0],["2023-03-01",30.24,30.7048,30.147,30.6955,3057200.0],["2023-03-02",30.6769,30.7327,30.2772,30.4445,3355400.0],["2023-03-03",30.6862,31.5414,30.3236,31.2718,3127600.0],["2023-03-06",31.4671,32.1643,31.4392,31.9598,4683100.0],["2023-03-07",31.9597,32.4153,31.7831,31.8668,3823100.0],["2023-03-08",31.9597,32.0434,31.2532,31.5414,2870000.0],["2023-03-09",31.5507,31.6344,30.6211,30.6862,3221700.0],["2023-03-10",30.5653,30.7327,29.3383,29.4033,3963200.0],["2023-03-13",28.8921,29.9332,28.6597,28.7061,4084600.0],["2023-03-14",29.2546,29.8217,28.9943,29.3569,8759000.0],["2023-03-15",29.0687,29.0687,28.418,28.6504,7202200.0],["2023-03-16",28.3343,29.7287,28.1205,29.3847,7914500.0],["2023-03-17",29.6357,29.6915,28.8921,29.2639,11156100.0],["2023-03-20",30.2772,31.5321,29.8031,31.2625,8578500.0],["2023-03-21",31.3927,31.6158,30.7327,30.8535,5179200.0],["2023-03-22",30.7327,30.8349,29.6636,29.7101,3367000.0],["2023-03-23",29.7752,29.9611,28.5946,28.827,3830600.0],["2023-03-24",28.4923,29.2918,28.3529,29.2732,3571000.0],["2023-03-27",29.4963,30.0726,29.3476,29.989,3991900.0],["2023-03-28",30.0076,30.6304,30.0076,30.3422,2163100.0],["2023-03-29",30.5932,30.9372,30.491,30.8442,2311200.0],["2023-03-30",31.1138,31.2811,30.8814,31.0952,3919200.0],["2023-03-31",31.2161,31.9133,31.0487,31.8761,3529200.0],["2023-04-03",31.9319,31.969,31.2904,31.4856,2539100.0],["2023-04-04",31.3741,31.4671,30.7141,31.1882,2338500.0],["2023-04-05",31.1417,32.0248,31.0208,31.9876,1992300.0],["2023-04-06",32.1828,32.4338,32.0527,32.3688,2270500.0],["2023-04-10",32.22,32.815,32.0992,32.7034,1875700.0],["2023-04-11",32.9265,33.4192,32.8336,33.1682,2385400.0],["2023-04-12",33.317,33.7632,33.131,33.2426,2973100.0],["2023-04-13",33.1589,33.5958,33.0009,33.382,2896900.0],["2023-04-14",33.066,33.4471,32.4803,32.7313,3442200.0],["2023-04-17",32.9916,33.0102,32.3502,32.6384,6666000.0],["2023-04-18",32.6755,32.7406,31.9319,32.22,5163500.0],["2023-04-19",32.062,32.5454,31.7831,32.3874,3597700.0],["2023-04-20",32.3967,32.4524,32.0992,32.1364,2127400.0],["2023-04-21",32.1829,32.2572,31.7645,31.9783,1826500.0],["2023-04-24",31.9597,32.564,31.6809,32.5361,2497400.0],["2023-04-25",32.4246,32.5082,31.6065,31.6623,2199800.0],["2023-04-26",31.402,31.5786,30.9558,31.0487,3409800.0],["2023-04-27",31.1045,31.7459,31.1045,31.6716,2494000.0],["2023-04-28",31.4911,32.1585,31.4911,32.1209,1901000.0],["2023-05-01",32.0175,32.3841,31.8389,31.9611,2398800.0],["2023-05-02",31.9423,31.9423,31.0211,31.3313,3600100.0],["2023-05-03",31.5851,32.0833,31.3219,31.4347,3842000.0],["2023-05-04",31.0305,31.2937,28.6898,29.4982,11045700.0],["2023-05-05",29.6298,29.7238,29.0,29.4042,5937400.0],["2023-05-08",29.5828,29.7332,29.2068,29.4324,5725700.0],["2023-05-09",29.2726,29.7426,29.1974,29.423,5847900.0],["2023-05-10",29.705,30.3536,29.4606,30.222,5739300.0],["2023-05-11",30.1374,30.1468,29.0094,29.1786,5276700.0],["2023-05-12",29.1974,31.0775,28.7838,30.8237,7645900.0],["2023-05-15",33.0045,33.0609,30.8989,31.7543,12745400.0],["2023-05-16",32.0457,32.2243,31.3783,31.5005,8308300.0],["2023-05-17",31.8295,31.8295,30.7673,31.4065,6236700.0],["2023-05-18",31.1057,31.5099,30.6827,31.4535,3605100.0],["2023-05-19",31.6039,32.1491,31.2843,31.4817,2766700.0],["2023-05-22",31.5663,32.1773,31.3031,31.9893,4913900.0],["2023-05-23",32.0269,32.0269,31.5193,31.7825,5510900.0],["2023-05-24",31.6885,32.1303,31.2279,31.9517,3633200.0],["2023-05-25",31.9141,31.9141,30.9647,31.4535,5126300.0],["2023-05-26",31.4723,31.9047,30.9459,31.9047,6586600.0],["2023-05-30",32.1115,32.3277,31.7731,32.0081,4478800.0],["2023-05-31",31.8577,32.0551,30.9271,31.7637,16179500.0],["2023-06-01",32.3653,32.3653,30.1656,30.4571,7721000.0],["2023-06-02",30.2314,31.3595,29.7802,31.3031,6747200.0],["2023-06-05",31.4065,32.1397,31.0775,31.1339,3632400.0],["2023-06-06",31.2655,31.5475,30.9647,30.9647,3761800.0],["2023-06-07",31.1715,32.0645,30.9083,32.0269,5652000.0],["2023-06-08",32.1115,32.1585,31.5381,31.9141,3307300.0],["2023-06-09",32.0457,32.1397,31.6039,32.0363,2145400.0],["2023-06-12",31.9611,32.6285,31.8389,32.2243,3115100.0],["2023-06-13",32.2149,32.3089,31.7637,32.2901,3256300.0],["2023-06-14",32.4781,32.6755,31.9329,32.2807,2583800.0],["2023-06-15",32.2337,32.4875,32.0175,32.3089,4066400.0],["2023-06-16",32.5627,32.6191,32.0363,32.0739,11338600.0],["2023-06-20",32.0457,32.3277,31.4723,31.5099,4591200.0],["2023-06-21",31.3501,32.0833,30.9647,31.8483,3333400.0],["2023-06-22",33.1173,33.4557,32.5345,32.8259,9328100.0],["2023-06-23",33.0797,33.7754,32.3465,32.6097,10853000.0],["2023-06-26",33.0233,33.9258,32.8165,33.7566,10177800.0],["2023-06-27",34.0856,34.6872,33.5028,34.3958,9541700.0],["2023-06-28",34.236,34.7154,33.7754,34.3676,8213300.0],["2023-06-29",34.377,35.0632,34.2266,34.941,4659100.0],["2023-06-30",35.0444,35.27,34.6402,35.1478,5011600.0],["2023-07-03",34.988,35.458,34.894,35.364,1704900.0],["2023-07-05",35.1008,36.2665,35.0726,36.0502,5700000.0],["2023-07-06",35.7024,35.8716,35.3076,35.5332,3784500.0],["2023-07-07",35.3264,36.2758,35.3264,35.834,3979800.0],["2023-07-10",35.8152,35.9092,35.4016,35.5614,2909600.0],["2023-07-11",35.5896,35.881,35.3922,35.7118,2921400.0],["2023-07-12",35.8434,36.163,35.5896,35.6272,3086600.0],["2023-07-13",35.5614,35.928,34.8376,35.035,3779200.0],["2023-07-14",34.9598,34.9598,34.0856,34.2642,3320800.0],["2023-07-17",34.2266,34.518,33.9728,34.1702,5771200.0],["2023-07-18",34.1232,35.035,34.1232,34.7436,4179300.0],["2023-07-19",34.7812,35.7682,34.706,35.7212,4415900.0],["2023-07-20",36.0596,36.5767,35.8998,36.3887,4545400.0],["2023-07-21",36.6331,36.6331,35.8528,35.9092,2665900.0],["2023-07-24",35.9186,35.9844,35.5614,35.6084,5099000.0],["2023-07-25",35.6178,36.2101,35.4862,36.0502,4699300.0],["2023-07-26",36.0878,36.6331,36.0408,36.1912,3720200.0],["2023-07-27",36.0596,36.3698,35.0256,35.082,5118000.0],["2023-07-28",35.5144,35.6742,35.0444,35.4486,5868800.0],["2023-07-31",35.5797,36.0734,35.4847,36.0734,6862600.0],["2023-08-01",36.0164,36.2633,35.6841,35.912,3205500.0],["2023-08-02",35.6176,35.6936,35.2378,35.4847,3017200.0],["2023-08-03",35.2378,36.0639,34.9814,35.7601,3156500.0],["2023-08-04",35.8265,36.3963,35.5227,35.6271,4367800.0],["2023-08-07",35.912,36.1684,35.6176,35.6271,3245900.0],["2023-08-08",35.4942,35.855,34.3452,34.9245,5218100.0],["2023-08-09",35.1334,36.2538,34.934,35.3423,4057700.0],["2023-08-10",35.3518,35.6841,34.9814,35.0669,2102300.0],["2023-08-11",35.1049,35.4372,34.6586,34.8105,2383000.0],["2023-08-14",34.5921,35.1808,34.1648,35.1334,2694800.0],["2023-08-15",34.7535,35.1619,34.5257,35.0859,2973400.0],["2023-08-16",35.2283,35.4847,34.9814,35.2758,2267600.0],["2023-08-17",35.3233,35.7791,34.6966,34.915,2494200.0],["2023-08-18",34.8105,35.1714,34.5162,34.6111,2340600.0],["2023-08-21",34.6111,35.0764,34.4687,35.0099,2579000.0],["2023-08-22",35.0954,35.3328,34.9625,35.0954,1692600.0],["2023-08-23",35.4372,35.4942,35.1808,35.3802,1660700.0],["2023-08-24",35.4657,35.836,35.1334,35.1334,2246700.0],["2023-08-25",35.1903,35.5892,35.1903,35.2853,1842000.0],["2023-08-28",35.5322,35.8645,35.3423,35.7031,2098600.0],["2023-08-29",35.6366,36.0734,35.1524,35.2473,2207600.0],["2023-08-30",35.1049,35.8171,35.0099,35.5607,1688900.0],["2023-08-31",35.7411,35.9405,35.4657,35.6556,3908500.0],["2023-09-01",35.8645,36.5292,35.8645,36.5102,3226400.0],["2023-09-05",36.5007,36.6147,35.5702,36.0544,4100100.0],["2023-09-06",35.931,36.3583,35.7601,36.1019,1625500.0],["2023-09-07",36.3108,36.6811,36.0734,36.4153,3315700.0],["2023-09-08",36.4817,37.5927,36.3868,37.5167,3782000.0],["2023-09-11",37.5167,37.5167,36.7001,36.89,2427300.0],["2023-09-12",36.8995,37.1179,36.7191,36.7381,1543200.0],["2023-09-13",36.7381,36.8805,36.5482,36.8046,2513500.0],["2023-09-14",36.909,37.1939,36.6811,37.1654,2130300.0],["2023-09-15",37.2034,37.3743,37.0135,37.1274,3521700.0],["2023-09-18",37.1654,37.7636,37.0325,37.7446,1781700.0],["2023-09-19",37.7826,38.096,37.1844,37.2129,1591300.0],["2023-09-20",37.3933,37.7541,36.89,36.928,2080300.0],["2023-09-21",36.8236,36.8236,35.9025,35.9785,2221700.0],["2023-09-22",35.9975,36.8046,35.8645,36.6811,1743200.0],["2023-09-25",36.4722,37.2319,36.3393,37.2129,1451900.0],["2023-09-26",37.0135,37.1274,36.1874,36.3678,2541900.0],["2023-09-27",36.5577,37.023,36.1019,36.6337,2752100.0],["2023-09-28",36.7096,36.8046,36.2443,36.3488,2606100.0],["2023-09-29",36.5292,36.8615,36.1874,36.5767,1731800.0],["2023-10-02",36.5292,36.6052,35.1524,35.6746,3298700.0],["2023-10-03",35.3043,36.1209,34.9624,35.9405,3245600.0],["2023-10-04",35.9785,36.2159,34.763,35.5702,3235100.0],["2023-10-05",35.5797,37.1179,35.5607,36.7381,4142300.0],["2023-10-06",36.1874,37.3363,36.1019,37.004,3731800.0],["2023-10-09",37.023,37.7067,37.023,37.6972,2904700.0],["2023-10-10",37.6402,37.944,37.4883,37.8491,2902700.0],["2023-10-11",37.982,39.1974,37.963,39.188,3097200.0],["2023-10-12",39.0645,39.3304,38.7417,39.2829,2969300.0],["2023-10-13",39.4918,39.5583,38.7512,38.9411,2302200.0],["2023-10-16",39.15,39.6627,38.8461,39.4443,2290100.0],["2023-10-17",39.1974,39.9001,39.15,39.9001,3206100.0],["2023-10-18",39.7387,39.8716,39.3209,39.3779,2447100.0],["2023-10-19",39.2829,39.5963,38.6942,38.7037,2159200.0],["2023-10-20",38.7227,38.9221,38.3334,38.4853,2044000.0],["2023-10-23",38.1624,38.8176,38.077,38.5897,3559900.0],["2023-10-24",39.1025,39.9666,38.9506,39.9476,3373200.0],["2023-10-25",39.9191,40.4888,39.4823,39.7197,3055500.0],["2023-10-26",39.7482,40.2894,39.7007,40.071,2979500.0],["2023-10-27",40.0046,40.1755,39.4063,39.5583,3215800.0],["2023-10-30",39.3969,40.2799,39.3969,40.1185,2435400.0],["2023-10-31",40.1837,40.6436,39.8292,40.6052,2533600.0],["2023-11-01",41.1993,42.3011,41.0556,42.0233,6356500.0],["2023-11-02",40.9693,44.3227,39.9825,43.2401,9339700.0],["2023-11-03",43.4988,43.8341,42.4448,43.1155,8358000.0],["2023-11-06",43.7287,44.8593,43.4988,43.8245,9752400.0],["2023-11-07",44.179,44.5048,43.1634,43.5179,6836000.0],["2023-11-08",43.2976,43.8628,43.1443,43.767,6638200.0],["2023-11-09",43.6425,43.9012,43.1347,43.1826,3557200.0],["2023-11-10",43.5946,43.7287,43.2017,43.6425,4161400.0],["2023-11-13",43.7479,44.3227,43.5275,44.1599,4433800.0],["2023-11-14",44.821,45.3575,44.2748,45.3384,3864600.0],["2023-11-15",45.1276,45.8557,45.118,45.5204,3541600.0],["2023-11-16",45.9803,46.5456,45.4533,45.5779,3818200.0],["2023-11-17",45.827,46.239,45.6162,46.0665,3297100.0],["2023-11-20",45.8557,46.0186,44.6102,45.3096,4736200.0],["2023-11-21",45.1276,45.2617,43.0197,43.3071,5221200.0],["2023-11-22",43.47,43.9299,43.1538,43.9108,2967600.0],["2023-11-24",43.8149,43.9682,43.3934,43.9682,1164200.0],["2023-11-27",43.9778,44.7252,43.5563,44.5144,3304200.0],["2023-11-28",44.294,45.2617,44.294,44.821,4800100.0],["2023-11-29",44.706,45.3096,44.5719,44.888,2005400.0],["2023-11-30",44.9359,45.9707,44.7826,45.8366,4998700.0],["2023-12-01",45.7216,46.3635,45.712,46.3444,3010200.0],["2023-12-04",45.942,46.5073,45.5971,46.0665,2762800.0],["2023-12-05",46.0282,46.6414,45.8174,46.239,3773000.0],["2023-12-06",46.3635,46.6893,45.53,45.5396,3025500.0],["2023-12-07",45.5204,45.8653,45.2426,45.4821,2156800.0],["2023-12-08",45.3575,45.827,45.3575,45.8078,3289600.0],["2023-12-11",45.7216,45.9611,45.6162,45.8749,2127600.0],["2023-12-12",45.712,46.766,45.6066,46.6606,3459700.0],["2023-12-13",46.6606,47.1109,46.4306,46.7085,3431600.0],["2023-12-14",46.9193,47.1109,45.8749,46.1911,3478500.0],["2023-12-15",46.1336,47.0534,45.9899,46.7181,6301700.0],["2023-12-18",46.6031,47.3887,46.6031,47.2259,4394800.0],["2023-12-19",47.3408,48.0978,47.3121,47.9445,3534600.0],["2023-12-20",47.7816,48.2319,47.2833,47.3121,2517700.0],["2023-12-21",47.5516,48.0307,47.4558,47.9924,3504000.0],["2023-12-22",48.0978,48.1265,47.6666,47.9061,2251700.0],["2023-12-26",47.9061,48.8738,47.9061,48.6822,1786500.0],["2023-12-27",48.5768,49.1134,48.5768,49.075,1735400.0],["2023-12-28",49.0942,49.7457,48.9792,49.6882,1753700.0],["2023-12-29",49.5445,49.9757,49.3529,49.5349,2387700.0],["2024-01-02",49.3433,49.717,48.8068,49.1038,4995800.0],["2024-01-03",49.1996,49.5924,48.8643,49.5062,3400800.0],["2024-01-04",49.6978,49.9278,49.1325,49.1421,2048900.0],["2024-01-05",49.2379,49.6787,49.1517,49.5637,2502500.0],["2024-01-08",49.717,50.2248,49.3529,50.0523,2855200.0],["2024-01-09",49.7649,49.9086,49.3625,49.5541,3163300.0],["2024-01-10",49.6595,49.8415,48.778,48.8068,3257200.0],["2024-01-11",48.7493,48.7493,48.1265,48.3948,2933800.0],["2024-01-12",48.7493,48.8642,48.3373,48.596,2655800.0],["2024-01-16",48.3373,49.1229,48.1361,48.8068,3341700.0],["2024-01-17",48.5289,49.8511,48.3948,49.0846,3126700.0],["2024-01-18",48.9122,49.0463,48.3181,48.8259,2982700.0],["2024-01-19",48.9505,50.3398,48.8068,50.3206,3050900.0],["2024-01-22",50.5026,50.8571,50.014,50.4835,2904100.0],["2024-01-23",50.4931,50.5889,50.1002,50.3877,2159800.0],["2024-01-24",50.6847,50.6943,49.6595,49.8511,4963600.0],["2024-01-25",50.541,51.4608,50.3877,51.4416,3403400.0],["2024-01-26",51.4895,51.9973,51.2883,51.9781,2463000.0],["2024-01-29",52.0356,52.3997,51.2117,52.1698,2840900.0],["2024-01-30",52.1123,52.3518,51.4512,51.7674,2397300.0],["2024-01-31",51.9199,52.2481,50.8,51.2055,7182200.0],["2024-02-01",51.2441,52.7212,51.0414,52.3736,2907600.0],["2024-02-02",52.0647,53.4453,51.8427,52.837,2890900.0],["2024-02-05",52.4026,52.5957,51.5917,51.8234,3277000.0],["2024-02-06",51.8234,52.0744,51.2924,51.6689,2250900.0],["2024-02-07",51.7847,51.9778,50.4814,51.1572,3920300.0],["2024-02-08",51.0896,51.3503,50.1435,50.5394,2834700.0],["2024-02-09",50.4718,50.7518,50.1822,50.5587,1875300.0],["2024-02-12",50.6069,50.7807,49.4871,49.9698,2521600.0],["2024-02-13",49.767,50.5297,49.5353,50.1242,2265300.0],["2024-02-14",50.6745,50.8966,50.0953,50.2594,2055500.0],["2024-02-15",50.4042,50.6745,49.9987,50.2208,2125200.0],["2024-02-16",50.047,50.8579,50.0084,50.1049,1862200.0],["2024-02-20",49.767,50.4911,49.6415,49.9118,2388200.0],["2024-02-21",50.0084,50.3559,49.7091,50.076,1994100.0],["2024-02-22",50.2497,50.3656,49.9215,50.0856,2815400.0],["2024-02-23",50.52,50.52,49.7091,49.767,3043800.0],["2024-02-26",49.8153,51.2345,49.796,50.9448,3759900.0],["2024-02-27",50.9931,52.1999,50.7518,52.1709,3572200.0],["2024-02-28",51.6399,54.15,51.1283,52.8081,4724900.0],["2024-02-29",52.8081,53.4839,52.2481,53.4066,4440800.0],["2024-03-01",53.8507,54.7968,53.5804,54.7486,4567800.0],["2024-03-04",54.4879,56.0036,54.0245,55.6947,5358800.0],["2024-03-05",55.7333,58.2723,55.656,57.9344,7916000.0],["2024-03-06",58.4171,59.3729,57.5869,59.3343,4651200.0],["2024-03-07",59.7301,59.7494,58.1758,58.5233,3659300.0],["2024-03-08",58.5523,58.8709,57.9537,58.6295,3058700.0],["2024-03-11",58.5619,58.6971,57.4421,58.3592,2574800.0],["2024-03-12",58.3109,60.1742,58.1468,60.1452,2915400.0],["2024-03-13",60.3286,61.4678,59.9907,60.2804,5874800.0],["2024-03-14",60.4252,62.2595,60.2418,61.1975,4970000.0],["2024-03-15",60.8596,62.5684,60.3962,61.7188,17146500.0],["2024-03-18",62.3174,63.8621,61.6319,62.7518,6886700.0],["2024-03-19",62.4719,64.6344,61.632,64.3544,5480100.0],["2024-03-20",64.2868,65.6094,64.0358,64.8178,3537900.0],["2024-03-21",65.3005,65.5998,64.2482,64.7213,3171300.0],["2024-03-22",64.9433,65.3681,64.6633,64.8468,2197700.0],["2024-03-25",65.4067,66.1984,65.1364,65.7736,3696800.0],["2024-03-26",65.6963,66.1308,63.5821,63.6014,3471900.0],["2024-03-27",64.1324,64.5861,63.7172,64.3158,2595400.0],["2024-03-28",64.1034,65.5033,64.0938,65.3488,2571800.0],["2024-04-01",65.2619,67.7623,64.5861,67.7237,3718100.0],["2024-04-02",67.0962,67.1541,65.5612,66.2273,3194800.0],["2024-04-03",66.7776,70.4944,66.7776,69.5194,5367400.0],["2024-04-04",69.9248,70.6006,68.0423,68.2547,4514700.0],["2024-04-05",68.5443,70.5524,68.2933,70.2531,3256300.0],["2024-04-08",69.7994,71.2861,69.6352,71.2571,3315500.0],["2024-04-09",71.624,72.155,68.9208,70.2531,3186900.0],["2024-04-10",69.4518,72.1356,69.1525,70.6489,5151200.0],["2024-04-11",71.1316,72.2515,70.2048,72.0101,3657200.0],["2024-04-12",71.7495,73.4776,70.9965,71.373,4281600.0],["2024-04-15",72.0198,73.8927,70.1276,70.4269,3903000.0],["2024-04-16",70.5524,72.3191,70.0117,71.9426,3125800.0],["2024-04-17",71.7591,71.9812,67.9168,70.8806,4217000.0],["2024-04-18",71.1027,71.5081,68.0133,68.0809,4119400.0],["2024-04-19",67.8492,68.9787,66.7197,67.5499,3987100.0],["2024-04-22",68.0713,69.1042,67.6272,67.9554,2871600.0],["2024-04-23",68.3995,69.6835,68.1678,69.0173,2800300.0],["2024-04-24",69.3359,70.842,68.8919,70.0986,3193300.0],["2024-04-25",69.0946,70.4655,68.747,70.34,1809400.0],["2024-04-26",70.4751,70.6682,69.2973,70.2917,1681800.0],["2024-04-29",70.4751,71.5467,70.1565,71.3923,2151600.0],["2024-04-30",71.1476,71.8369,70.4196,70.5458,2963400.0],["2024-05-01",70.8079,72.5261,69.41,71.5068,2253300.0],["2024-05-02",72.1281,73.5357,71.0797,72.9339,2097900.0],["2024-05-03",73.293,75.4093,72.7591,74.4094,4253100.0],["2024-05-06",75.4967,76.0986,74.1279,75.6132,4249100.0],["2024-05-07",75.5744,80.6029,70.8467,71.2544,8170300.0],["2024-05-08",71.9145,75.8656,71.7107,73.6037,5877400.0],["2024-05-09",73.7493,80.0399,73.7299,79.37,5891300.0],["2024-05-10",80.3991,81.9911,80.1855,81.2048,5319900.0],["2024-05-13",81.6319,81.9717,79.0594,80.0496,3775500.0],["2024-05-14",79.506,80.8068,79.0594,79.6807,4112800.0],["2024-05-15",80.5835,83.4861,80.5835,82.0202,3448100.0],["2024-05-16",82.5153,83.0687,80.3602,80.5059,3194100.0],["2024-05-17",80.5253,81.8358,79.6127,79.8943,2913500.0],["2024-05-20",80.3214,80.865,78.3022,79.0982,3271200.0],["2024-05-21",78.9138,80.6224,78.9138,80.6029,2508600.0],["2024-05-22",79.8651,80.0884,77.8071,78.7002,3748000.0],["2024-05-23",79.9719,80.3991,77.8751,78.7196,3333800.0],["2024-05-24",79.0788,83.9327,77.1179,83.4861,3639500.0],["2024-05-28",83.9327,85.0199,80.9718,81.3989,3167100.0],["2024-05-29",81.0301,81.8261,79.8263,81.0883,2596700.0],["2024-05-30",81.0786,82.2726,80.1467,82.1659,2085100.0],["2024-05-31",82.2047,82.3503,75.3996,78.6323,7793300.0],["2024-06-03",78.2731,78.4381,74.3706,76.05,4984900.0],["2024-06-04",75.7103,77.4479,73.6911,75.5549,4322700.0],["2024-06-05",75.9918,79.5933,75.9918,79.1662,4141400.0],["2024-06-06",78.9915,80.234,74.9336,75.5549,4747600.0],["2024-06-07",75.2443,76.9334,75.0696,75.6132,2966400.0],["2024-06-10",75.4287,77.8654,75.2346,77.6324,3877800.0],["2024-06-11",76.8558,78.7002,76.5063,78.6808,2851700.0],["2024-06-12",79.3118,80.0011,76.6228,77.9527,2910200.0],["2024-06-13",78.6323,78.6614,75.4967,77.0596,2802500.0],["2024-06-14",76.5257,76.6616,75.7394,76.3413,2393100.0],["2024-06-17",75.9141,76.5645,74.8171,76.2539,3680300.0],["2024-06-18",75.8461,77.9139,75.4967,77.5838,3623400.0],["2024-06-20",77.7877,79.3118,77.0499,78.3604,2806300.0],["2024-06-21",77.7683,78.2537,76.5742,77.6809,8998600.0],["2024-06-24",77.4382,80.2437,77.1179,79.1759,4374900.0],["2024-06-25",79.5351,81.2922,78.8264,79.8651,2952300.0],["2024-06-26",79.5836,79.904,77.0305,77.1955,3751300.0],["2024-06-27",77.1955,77.7003,76.0403,76.3607,2733200.0],["2024-06-28",76.3218,77.0499,75.3511,75.5841,6940800.0],["2024-07-01",76.5257,76.9528,75.0113,75.5743,2607600.0],["2024-07-02",75.2152,76.3801,75.0598,75.6132,2016300.0],["2024-07-03",75.6326,77.3217,75.1763,77.0985,1289800.0],["2024-07-05",77.5353,77.6518,74.6521,74.9045,2091600.0],["2024-07-08",75.3899,76.4772,74.9239,76.2733,1884900.0],["2024-07-09",76.3315,78.5158,75.9335,76.9431,2541600.0],["2024-07-10",77.4188,77.6421,75.4967,76.8461,1726300.0],["2024-07-11",76.8461,77.5353,76.448,77.3023,2276700.0],["2024-07-12",77.3411,78.1566,76.3315,77.5936,1870700.0],["2024-07-15",77.312,77.312,72.4679,73.1863,3501800.0],["2024-07-16",73.6328,75.1375,73.3901,74.1959,2484100.0],["2024-07-17",73.0795,73.1377,70.2157,70.4196,4824800.0],["2024-07-18",71.1865,72.2252,69.7303,71.4777,2779300.0],["2024-07-19",71.8466,73.1668,71.4583,72.7203,3455900.0],["2024-07-22",73.1571,74.8657,73.0309,74.6036,1704100.0],["2024-07-23",74.3026,75.1957,73.8367,74.3706,3089300.0],["2024-07-24",73.8949,74.5162,71.8757,72.0213,2495900.0],["2024-07-25",72.3029,72.8076,70.4196,70.9535,2921300.0],["2024-07-26",72.2737,72.9338,70.9535,71.5554,2006100.0],["2024-07-29",72.1669,72.7688,71.536,72.1572,1418200.0],["2024-07-30",72.5553,73.0503,70.8273,71.1865,1632400.0],["2024-07-31",74.856,76.1762,72.4485,72.9727,4500200.0],["2024-08-01",73.205,74.7667,71.3407,71.7409,2337700.0],["2024-08-02",70.8917,71.575,67.5243,68.3247,4472200.0],["2024-08-05",64.8499,68.2661,63.5517,67.2412,3751700.0],["2024-08-06",67.7878,70.7648,67.7195,69.4862,3804900.0],["2024-08-07",70.8331,71.6726,70.1889,70.3451,4235200.0],["2024-08-08",72.0435,76.7676,71.204,76.1039,4501700.0],["2024-08-09",75.8306,78.5343,74.4934,78.3684,3767100.0],["2024-08-12",78.4465,78.7002,76.1137,77.9584,3414200.0],["2024-08-13",78.6807,80.8964,78.0853,79.9008,3057400.0],["2024-08-14",80.2229,80.75,78.8369,80.4083,2534500.0],["2024-08-15",80.2424,81.3454,79.647,80.7695,2973200.0],["2024-08-16",80.7109,81.8432,79.8129,80.7988,2529000.0],["2024-08-19",80.7988,80.8964,78.7198,80.3693,1564200.0],["2024-08-20",80.301,80.7793,79.5787,79.9594,1344700.0],["2024-08-21",79.9594,81.5601,79.5787,80.7695,3486000.0],["2024-08-22",80.8671,81.2185,79.7251,79.891,2093200.0],["2024-08-23",80.3888,81.6675,80.0472,81.5015,3005500.0],["2024-08-26",81.5406,83.3366,81.2868,81.7456,3480500.0],["2024-08-27",81.2087,82.0774,80.7793,81.5992,1812100.0],["2024-08-28",81.5894,81.9896,78.0268,78.3489,2885300.0],["2024-08-29",78.5929,80.994,78.1244,80.6426,1883800.0],["2024-08-30",81.0135,83.1316,80.9745,82.9754,2503800.0],["2024-09-03",82.7704,82.7704,77.5973,77.8413,2872900.0],["2024-09-04",77.7535,79.403,77.08,77.2361,1993900.0],["2024-09-05",77.3533,77.6656,76.1917,76.6505,1526700.0],["2024-09-06",76.6603,77.6949,74.5324,74.6789,3207500.0],["2024-09-09",75.528,76.2015,74.3079,76.0551,2483600.0],["2024-09-10",76.426,76.5724,75.528,76.0746,1239200.0],["2024-09-11",76.3186,78.2024,75.4597,78.1536,2340800.0],["2024-09-12",78.1536,79.1395,77.6558,77.8901,1793500.0],["2024-09-13",76.8652,79.442,75.6354,79.1004,2250700.0],["2024-09-16",78.954,80.057,78.3489,78.8466,2381700.0],["2024-09-17",79.3933,80.8476,78.8369,79.3737,2140300.0],["2024-09-18",79.3542,82.0579,79.2956,79.9887,2735300.0],["2024-09-19",81.0135,81.4625,79.3054,79.8715,1968400.0],["2024-09-20",81.5016,85.074,80.4962,85.0056,6334000.0],["2024-09-23",85.7279,88.4023,84.4493,85.8939,4285300.0],["2024-09-24",86.4404,86.7918,85.1911,85.8158,2103700.0],["2024-09-25",86.0012,87.5629,85.2399,87.1042,2437500.0],["2024-09-26",88.9392,90.9401,87.7972,88.4121,4386100.0],["2024-09-27",88.3047,89.7884,88.0607,89.0368,2077200.0],["2024-09-30",89.0173,89.9153,87.436,88.9197,2715600.0],["2024-10-01",88.6366,90.6863,87.7484,90.4326,3493900.0],["2024-10-02",89.7981,91.2232,89.6712,90.2764,2229200.0],["2024-10-03",90.9401,92.3359,90.5887,91.7991,3029500.0],["2024-10-04",92.2285,93.8976,91.6624,93.0679,2488400.0],["2024-10-07",93.2924,94.0928,90.6083,92.0333,2307700.0],["2024-10-08",92.2188,92.5506,90.9401,91.3208,2039500.0],["2024-10-09",91.028,91.1158,85.2887,86.4405,3062700.0],["2024-10-10",85.7182,86.665,85.4058,85.5034,1831800.0],["2024-10-11",84.9568,87.6898,83.5806,87.602,2596200.0],["2024-10-14",88.0998,88.8904,87.3287,87.9241,1989000.0],["2024-10-15",87.6898,88.0802,86.8797,87.0066,1925200.0],["2024-10-16",87.846,89.6907,87.4556,89.1051,2048100.0],["2024-10-17",89.8665,90.5985,83.9124,83.9417,2428600.0],["2024-10-18",83.9808,85.0642,83.4537,84.2638,2102800.0],["2024-10-21",84.381,84.9861,83.1902,84.381,1713900.0],["2024-10-22",83.4244,83.9222,82.0774,83.2585,1819700.0],["2024-10-23",82.868,85.8939,82.868,85.6303,4910300.0],["2024-10-24",85.9719,87.4165,85.3277,87.1432,2869700.0],["2024-10-25",87.8655,87.9924,85.1911,85.4351,3079000.0],["2024-10-28",86.0012,86.7626,85.601,86.6064,2017900.0],["2024-10-29",85.8353,86.948,84.0979,85.9915,2715600.0],["2024-10-30",86.7333,87.8167,85.523,86.3331,2137500.0],["2024-10-31",86.2355,88.8318,85.9915,88.2364,2187500.0],["2024-11-01",88.1462,88.4992,84.3125,85.0282,2685000.0],["2024-11-04",84.0281,87.2932,83.5869,86.3323,3032900.0],["2024-11-05",86.4107,89.7346,86.4107,89.4699,2211800.0],["2024-11-06",89.7346,91.1857,89.0679,90.5876,2474000.0],["2024-11-07",91.9211,95.4509,91.1465,94.5194,4031900.0],["2024-11-08",97.804,100.8338,92.8918,94.2645,4780800.0],["2024-11-11",96.6275,97.4217,91.9897,92.4408,3411200.0],["2024-11-12",91.676,93.8331,88.607,90.8524,2968700.0],["2024-11-13",91.1661,92.931,90.2641,90.6759,2726400.0],["2024-11-14",90.7935,92.3623,89.5091,89.8523,2878500.0],["2024-11-15",89.8327,91.1073,89.4503,90.3915,1995100.0],["2024-11-18",90.4406,92.6565,89.4012,91.4113,2707900.0],["2024-11-19",90.2052,93.3624,89.8719,93.0094,2787400.0],["2024-11-20",93.5683,94.3331,92.0191,92.6761,1856900.0],["2024-11-21",93.0977,95.5685,92.5584,94.9998,2477800.0],["2024-11-22",95.3332,95.8529,92.6957,93.6174,1800900.0],["2024-11-25",94.6665,95.6273,89.7346,90.0778,4385200.0],["2024-11-26",91.6858,99.4709,90.6072,99.1865,4662500.0],["2024-11-27",99.2846,99.5591,96.3137,96.9608,2037200.0],["2024-11-29",97.9413,101.1279,97.5785,99.6278,1647400.0],["2024-12-02",99.8925,100.5004,97.1863,97.4609,2114700.0],["2024-12-03",98.7159,100.2749,97.1275,97.1765,1731700.0],["2024-12-04",98.6375,100.8828,98.1276,98.961,2401500.0],["2024-12-05",98.5492,100.3043,97.7943,99.3042,1858700.0],["2024-12-06",99.363,99.9709,96.7451,97.3236,1433500.0],["2024-12-09",97.2844,97.4217,92.7055,94.1958,2370500.0],["2024-12-10",93.6664,94.0782,91.5387,91.9015,2235600.0],["2024-12-11",92.98,94.2743,91.8034,93.6174,1835200.0],["2024-12-12",93.3918,95.8823,93.284,93.284,1793500.0],["2024-12-13",93.637,95.245,93.1075,93.1271,1432000.0],["2024-12-16",93.2546,95.0097,92.3231,92.3427,1636200.0],["2024-12-17",91.5387,91.8132,88.9012,89.6366,2122000.0],["2024-12-18",89.9699,90.2248,87.0481,87.0775,2281200.0],["2024-12-19",87.7442,89.1855,86.2833,87.5089,3260700.0],["2024-12-20",86.2146,89.8425,86.0087,88.6855,6489600.0],["2024-12-23",88.7835,90.7053,87.2049,90.4406,2496000.0],["2024-12-24",90.9602,91.8132,90.3033,91.2151,727900.0],["2024-12-26",91.0681,91.9015,90.5092,91.0289,1672900.0],["2024-12-27",90.3131,90.7445,88.9404,90.1562,6117900.0],["2024-12-30",89.1463,90.7739,88.5482,90.3523,1751000.0],["2024-12-31",90.3229,90.5778,87.9501,88.46,3460000.0],["2025-01-02",89.2346,91.2446,88.6168,90.9406,2182400.0],["2025-01-03",92.0976,98.6963,91.627,96.5784,2701200.0],["2025-01-06",97.3628,98.3629,96.0784,96.7941,4259200.0],["2025-01-07",97.0687,97.5295,92.9898,94.843,3110700.0],["2025-01-08",94.6567,97.6668,91.5289,96.6176,3407500.0],["2025-01-10",97.0295,98.5688,94.7939,97.4511,3233100.0],["2025-01-13",96.6275,97.0295,93.4507,95.3038,2513600.0],["2025-01-14",96.7745,98.6375,95.8529,97.8433,2894500.0],["2025-01-15",100.9906,102.8732,100.2259,102.0398,2737800.0],["2025-01-16",102.2457,104.5694,101.6672,103.9321,3465100.0],["2025-01-17",104.3439,104.3439,101.726,102.4712,2664500.0],["2025-01-21",105.0401,110.5897,105.0401,109.3739,5339600.0],["2025-01-22",112.7664,113.1291,107.3933,108.1973,3596900.0],["2025-01-23",108.4718,110.9623,107.4227,108.3836,3558700.0],["2025-01-24",109.0895,110.5014,108.1875,110.1779,4289800.0],["2025-01-27",103.0301,103.9321,92.9604,95.5881,5899300.0],["2025-01-28",96.9804,99.716,93.686,98.9022,4713000.0],["2025-01-29",98.8728,100.8436,97.3432,98.6081,2965800.0],["2025-01-30",100.7945,103.9517,100.2455,102.9516,3363000.0],["2025-01-31",102.8634,103.0987,100.422,100.4416,2897900.0],["2025-02-03",97.4874,102.411,97.4874,101.1112,2325600.0],["2025-02-04",100.4022,101.318,98.7183,100.1068,1752700.0],["2025-02-05",101.6725,102.6178,99.5258,101.3081,1926500.0],["2025-02-06",101.6232,102.3618,100.4908,101.7316,1430400.0],["2025-02-07",102.8246,104.154,101.1013,101.4361,1230500.0],["2025-02-10",101.9679,103.6518,101.19,103.573,1710800.0],["2025-02-11",102.8837,103.2677,101.2097,103.0609,2597400.0],["2025-02-12",100.6385,102.7163,99.8015,101.0915,2216600.0],["2025-02-13",101.3869,104.8531,101.2687,104.6266,3200000.0],["2025-02-14",104.6168,107.1081,102.5193,105.956,1661800.0],["2025-02-18",107.1771,110.9879,106.665,110.2002,3661400.0],["2025-02-19",110.0032,110.9289,108.6738,110.6925,2173500.0],["2025-02-20",110.1411,110.1411,105.7197,109.373,2020800.0],["2025-02-21",109.5404,109.8063,103.7601,104.3411,3350400.0],["2025-02-24",104.9221,105.503,100.5991,101.8497,2894100.0],["2025-02-25",99.8901,102.411,96.7686,100.8748,3814000.0],["2025-02-26",103.9078,113.5876,103.701,111.5985,5031700.0],["2025-02-27",114.4246,115.4684,103.248,103.5041,5401900.0],["2025-02-28",102.8837,104.5676,100.6188,104.0949,3814200.0],["2025-03-03",104.9713,105.3455,97.6745,98.7183,4174100.0],["2025-03-04",96.611,101.0619,93.8636,98.7183,3182800.0],["2025-03-05",97.1625,98.5017,95.2226,97.2018,2643000.0],["2025-03-06",93.7553,94.6416,89.2256,89.7475,3415200.0],["2025-03-07",90.1414,91.8843,83.5733,86.7441,4669300.0],["2025-03-10",83.7899,85.0898,79.664,83.5241,6156600.0],["2025-03-11",83.4157,88.881,83.4157,87.266,5214300.0],["2025-03-12",89.6096,93.1054,89.2945,91.0572,4921300.0],["2025-03-13",90.8504,91.0867,88.0636,89.5309,3433500.0],["2025-03-14",91.1655,94.1689,89.9838,93.9326,2989800.0],["2025-03-17",94.1393,96.4239,92.9971,94.6612,2483900.0],["2025-03-18",92.7509,93.8932,91.7957,93.2334,1796800.0],["2025-03-19",93.5288,97.5071,93.4501,96.7587,2337400.0],["2025-03-20",95.5672,98.9546,95.1044,98.1176,2564100.0],["2025-03-21",96.5519,99.2008,95.1044,99.1221,7623100.0],["2025-03-24",100.7173,102.608,100.1068,101.2884,2612200.0],["2025-03-25",100.5105,101.3967,98.7085,100.7074,2096100.0],["2025-03-26",99.9394,100.5991,95.0256,95.8823,2410200.0],["2025-03-27",94.3757,96.4436,93.5879,94.2969,1958500.0],["2025-03-28",94.1394,95.449,93.0266,93.7455,2403200.0],["2025-03-31",91.7957,94.5628,91.5102,94.0015,2976500.0],["2025-04-01",94.1393,97.0837,93.5584,97.0246,2547800.0],["2025-04-02",95.0847,101.9088,94.9862,101.3081,3301800.0],["2025-04-03",95.518,97.9896,90.9686,91.3526,3435700.0],["2025-04-04",89.6096,89.8558,80.757,82.3326,6877100.0],["2025-04-07",79.2011,89.4619,78.3543,85.9071,4796800.0],["2025-04-08",89.9543,90.683,83.0908,84.5876,3618400.0],["2025-04-09",84.686,97.0935,81.85,95.902,4840800.0],["2025-04-10",93.2728,94.4545,89.521,91.4708,2577000.0],["2025-04-11",91.9237,94.0212,90.0429,93.0266,1634900.0],["2025-04-14",95.9611,96.1186,93.5485,94.4545,1981700.0],["2025-04-15",94.5332,96.995,94.5332,95.6263,1513700.0],["2025-04-16",94.031,97.5859,93.9227,96.5913,2217500.0],["2025-04-17",97.5268,99.1319,95.6164,96.3648,1945900.0],["2025-04-21",94.6317,95.321,89.4521,91.6677,1916000.0],["2025-04-22",93.6371,97.8222,93.6371,97.2905,3561500.0],["2025-04-23",101.6134,103.9964,99.4273,100.481,1816600.0],["2025-04-24",100.2545,105.1682,99.9886,104.4888,1699800.0],["2025-04-25",104.4888,107.5217,104.4888,106.6749,1810200.0],["2025-04-28",106.4779,107.9845,105.9757,107.6891,2620800.0],["2025-04-29",106.8423,108.4178,105.5424,107.8565,1745300.0],["2025-04-30",104.8827,108.1618,103.6911,107.9058,2328100.0],["2025-05-01",110.0314,113.9368,109.9919,112.8492,3092400.0],["2025-05-02",113.6995,116.5667,113.0766,115.3209,2207600.0],["2025-05-05",114.2235,115.3902,112.7108,114.9156,1764400.0],["2025-05-06",114.0653,117.1302,112.9085,115.6868,2891400.0],["2025-05-07",114.4311,118.465,114.1741,117.328,2698100.0],["2025-05-08",118.1783,119.5525,116.537,118.9791,2549200.0],["2025-05-09",118.8901,119.3647,116.1119,117.9805,3028100.0],["2025-05-12",135.4507,149.1045,135.4013,148.9068,10257900.0],["2025-05-13",147.9379,156.8658,146.2274,154.9378,8023100.0],["2025-05-14",153.0,156.579,151.1808,152.0706,6349700.0],["2025-05-15",151.7641,155.6299,151.1116,153.2669,4280200.0],["2025-05-16",153.2076,157.4392,152.298,157.3996,6992300.0],["2025-05-19",155.007,159.9505,154.394,159.4166,2878800.0],["2025-05-20",158.3092,159.555,157.0338,157.8742,3482000.0],["2025-05-21",156.6285,156.8657,153.0791,153.7118,3066200.0],["2025-05-22",152.9407,154.1963,150.6568,153.5339,2461300.0],["2025-05-23",151.9816,156.7669,151.5466,156.0352,2290700.0],["2025-05-27",157.4787,157.983,154.1469,155.1355,3851600.0],["2025-05-28",156.0254,156.2231,153.8206,154.2952,1625600.0],["2025-05-29",156.3121,156.7174,151.3587,152.7231,3948600.0],["2025-05-30",151.9322,154.3545,151.9124,154.1369,3799300.0],["2025-06-02",154.7697,157.9335,152.8517,156.6977,3746000.0],["2025-06-03",158.8135,160.4942,156.3813,159.2188,3914000.0],["2025-06-04",158.853,158.853,154.9774,155.1949,3204200.0],["2025-06-05",155.5706,156.4109,153.2768,154.2655,2491200.0],["2025-06-06",154.8291,156.1539,152.5254,154.1765,2327700.0],["2025-06-09",154.9477,157.281,152.7231,153.2966,2166500.0],["2025-06-10",152.8813,153.9887,146.0198,146.9986,3636900.0],["2025-06-11",148.8079,150.2811,146.5735,147.3842,4052800.0],["2025-06-12",146.5537,150.3997,146.5537,149.2924,2881000.0],["2025-06-13",148.3927,150.4294,147.315,150.3206,2258600.0],["2025-06-16",151.7345,154.1172,151.6059,152.1991,2536300.0],["2025-06-17",151.863,152.8418,148.4421,150.3602,2533200.0],["2025-06-18",150.3404,152.4562,149.4209,150.9138,2528400.0],["2025-06-20",152.0212,152.3573,149.4802,150.202,7964200.0],["2025-06-23",150.2811,153.2471,148.2147,150.3305,2423400.0],["2025-06-24",152.4364,152.9505,149.5791,151.9421,2654600.0],["2025-06-25",152.6045,154.7994,150.904,151.5862,2195500.0],["2025-06-26",155.9364,160.3855,154.5028,159.7132,2708600.0],["2025-06-27",161.6708,166.6637,160.2866,160.8304,9663400.0],["2025-06-30",161.9773,162.8374,158.3784,158.764,2799500.0],["2025-07-01",158.4476,158.4476,151.9618,154.1963,3566400.0],["2025-07-02",153.781,155.7485,152.2584,153.781,2754700.0],["2025-07-03",154.3742,156.9844,153.8898,156.5988,2106100.0],["2025-07-07",156.6383,158.8135,155.8474,156.8954,1929200.0],["2025-07-08",156.7076,156.7076,147.8983,149.5593,3066800.0],["2025-07-09",151.161,151.161,148.3333,148.5706,1916100.0],["2025-07-10",148.6794,150.9633,147.4534,149.6483,2101900.0],["2025-07-11",148.9167,150.4096,148.4223,148.976,1973800.0],["2025-07-14",148.8771,149.6483,146.702,149.3517,1703900.0],["2025-07-15",150.1426,150.9336,143.3602,145.219,2887800.0],["2025-07-16",145.2783,146.1088,141.7783,143.3207,2546800.0],["2025-07-17",144.4181,146.356,143.4195,145.7133,2263000.0],["2025-07-18",148.0763,152.7726,147.9576,150.0339,3408400.0],["2025-07-21",150.1822,153.4548,146.3757,150.5876,2730700.0],["2025-07-22",150.7655,152.6737,145.8814,152.2189,2843100.0],["2025-07-23",158.1906,163.8064,156.4109,158.7344,5434500.0],["2025-07-24",159.1891,159.5846,155.8177,156.1835,2849700.0],["2025-07-25",156.6384,157.0833,154.0678,154.8192,2026200.0],["2025-07-28",156.2231,157.8445,155.3926,156.7471,2071500.0],["2025-07-29",157.7556,158.5366,155.1059,158.0621,1979500.0],["2025-07-30",159.7725,165.1114,159.1793,164.7061,3887600.0],["2025-07-31",165.3982,167.3261,163.6284,165.3092,3265800.0],["2025-08-01",160.7591,166.9151,158.9847,166.1716,2560600.0],["2025-08-04",168.0154,172.9323,167.4801,172.397,3195500.0],["2025-08-05",173.4676,174.4291,166.0031,170.4639,4432500.0],["2025-08-06",164.6252,164.6252,143.7385,147.2675,9533000.0],["2025-08-07",149.7755,153.6515,148.7049,151.887,4884200.0],["2025-08-08",152.0951,153.711,150.1819,151.2129,2574100.0],["2025-08-11",150.6776,153.5524,150.0531,150.7073,2779300.0],["2025-08-12",150.6776,155.6341,150.2712,155.3268,2409900.0],["2025-08-13",155.7332,157.5969,150.5884,153.6515,2514300.0],["2025-08-14",151.2724,155.0988,150.5785,152.4421,2210900.0],["2025-08-15",153.7407,154.0381,146.9998,147.327,2789200.0],["2025-08-18",147.5946,149.5673,146.524,149.1311,2093700.0],["2025-08-19",148.2192,148.8139,145.7707,147.0891,2190800.0],["2025-08-20",145.9887,147.4856,142.3011,146.9007,2459300.0],["2025-08-21",147.2576,148.8536,143.4411,144.6207,1889200.0],["2025-08-22",145.5922,147.1486,143.1239,143.8277,1900400.0],["2025-08-25",144.4721,145.612,143.0248,143.5105,2051300.0],["2025-08-26",143.7385,145.2948,142.5688,144.9578,2123400.0],["2025-08-27",145.4634,147.9317,145.0966,146.8313,1951300.0],["2025-08-28",146.643,149.8945,146.1771,147.3666,1752100.0],["2025-08-29",146.8809,147.2675,142.7075,144.2936,1560800.0],["2025-09-02",141.0322,143.9764,139.5453,143.8475,2499300.0],["2025-09-03",143.6294,146.9206,142.9355,145.6319,1457700.0],["2025-09-04",146.7322,147.327,144.8983,146.6628,1305000.0],["2025-09-05",147.6541,148.9428,141.627,146.3753,1672700.0],["2025-09-08",147.436,148.3381,143.5303,146.4745,2334000.0],["2025-09-09",147.208,151.0939,146.534,150.9353,1755800.0],["2025-09-10",153.6019,160.8483,153.5623,159.8075,3506700.0],["2025-09-11",160.0553,160.3824,156.3775,156.5461,2303200.0],["2025-09-12",156.328,164.3774,155.6539,163.4059,2278800.0],["2025-09-15",163.6735,167.5495,163.6735,164.6351,2357700.0],["2025-09-16",165.1704,165.785,160.8384,162.7913,2536200.0],["2025-09-17",163.9412,165.6264,160.8979,163.1481,2373100.0],["2025-09-18",165.6264,166.122,160.4617,162.7615,2421700.0],["2025-09-19",163.6041,164.3377,160.4815,162.9301,4195800.0],["2025-09-22",163.5149,170.5432,162.0775,169.4825,2580000.0],["2025-09-23",169.6709,170.0773,163.7429,165.9733,2527300.0],["2025-09-24",166.2509,167.6784,164.0601,164.1395,2133700.0],["2025-09-25",159.5596,163.5248,156.5262,161.5422,2226400.0],["2025-09-26",162.3551,167.9758,161.4828,167.1034,2443300.0],["2025-09-29",167.837,168.6201,163.2274,163.9015,2686400.0],["2025-09-30",163.961,164.3873,159.6489,160.541,2449000.0],["2025-10-01",160.2734,164.0106,159.173,160.5014,3232900.0],["2025-10-02",161.5522,167.1133,161.0664,165.8445,2642400.0],["2025-10-03",166.7664,170.7118,164.3873,164.8334,2270000.0],["2025-10-06",167.5,168.4913,161.681,162.5236,2408300.0],["2025-10-07",162.8904,164.3575,160.66,161.1953,2648500.0],["2025-10-08",163.158,167.8568,162.0775,166.0626,2587400.0],["2025-10-09",166.7466,168.5111,165.4678,166.7862,1973600.0],["2025-10-10",166.2608,167.3612,158.9847,159.0342,1846200.0],["2025-10-13",162.7615,167.3116,162.7318,167.3017,1965000.0],["2025-10-14",164.1295,167.5099,161.6711,164.1692,1680700.0],["2025-10-15",166.7267,171.8518,166.3996,169.8394,2111100.0],["2025-10-16",171.5841,172.4862,164.2981,168.4516,2181600.0],["2025-10-17",167.1926,170.9001,164.4368,167.2719,2091700.0],["2025-10-20",170.3152,171.3958,164.8631,165.557,1768500.0],["2025-10-21",165.0713,166.4492,158.7963,162.1667,2071000.0],["2025-10-22",162.593,163.9313,156.9327,159.0243,2916100.0],["2025-10-23",160.2536,162.5534,158.9153,162.3848,2225900.0],["2025-10-24",165.9932,169.086,165.6264,168.8778,1595800.0],["2025-10-27",170.7811,171.8418,168.3326,171.0884,1602400.0],["2025-10-28",171.9905,172.3871,164.3972,171.257,2472200.0],["2025-10-29",172.169,178.9693,169.0166,176.947,2483100.0],["2025-10-30",174.895,178.5133,171.366,171.6337,1769200.0],["2025-10-31",173.7649,175.4402,168.8778,170.3648,1567500.0],["2025-11-03",172.5115,175.6719,170.1163,173.406,1593300.0],["2025-11-04",170.6033,170.9611,165.8726,166.9559,1835500.0],["2025-11-05",166.6677,174.1911,166.4292,172.1239,3047200.0],["2025-11-06",168.228,175.9999,163.9346,169.0529,3293200.0],["2025-11-07",163.9644,171.4381,161.0028,171.4381,2530600.0],["2025-11-10",174.5688,175.6421,163.0899,165.6937,2225200.0],["2025-11-11",163.4576,166.1211,159.7704,161.8376,2015600.0],["2025-11-12",163.0402,168.4169,161.8972,167.8007,2048500.0],["2025-11-13",166.7075,168.1883,163.9247,165.1272,2725300.0],["2025-11-14",160.2574,170.1462,159.0747,164.1732,2085800.0],["2025-11-17",164.1731,168.2082,161.2314,162.2053,1492300.0],["2025-11-18",160.3667,167.6615,160.1481,165.4254,2451600.0],["2025-11-19",165.2664,172.4519,165.2366,167.7609,2295900.0],["2025-11-20",172.8792,173.6544,159.363,159.4723,2071200.0],["2025-11-21",159.5418,160.4065,154.4335,158.22,2119300.0],["2025-11-24",159.353,166.936,157.9716,165.8229,2531800.0],["2025-11-25",166.1608,167.2938,160.0089,162.8016,1628800.0],["2025-11-26",164.8589,168.8641,164.5906,167.5025,1340400.0],["2025-11-28",168.9535,170.7126,167.3733,168.4467,944900.0],["2025-12-01",166.5186,166.5385,162.7519,164.6403,1276000.0],["2025-12-02",165.9124,167.0454,161.7581,163.07,1444700.0],["2025-12-03",162.752,165.972,159.2338,165.7434,1291300.0],["2025-12-04",165.1173,169.1424,164.9782,168.3175,1366000.0],["2025-12-05",167.8305,169.202,161.7879,161.9966,1864800.0],["2025-12-08",163.1793,166.1509,161.2115,163.0998,1639400.0],["2025-12-09",164.3918,170.5139,163.2986,165.7236,1822400.0],["2025-12-10",166.3994,169.0132,162.2451,167.1249,1635900.0],["2025-12-11",164.0042,169.7884,163.2588,169.5896,1558900.0],["2025-12-12",170.9412,171.3388,159.5915,160.4462,2018000.0],["2025-12-15",160.8935,162.0563,158.2896,159.0052,1674700.0],["2025-12-16",158.6374,161.2711,156.4808,159.1642,1535100.0],["2025-12-17",159.5518,160.0884,147.0691,148.5598,4748200.0],["2025-12-18",153.3402,157.2361,151.1538,153.6881,2218200.0],["2025-12-19",153.9067,156.61,153.7477,155.2385,3893900.0],["2025-12-22",157.1268,157.1268,153.4098,155.9938,1267500.0],["2025-12-23",155.964,158.7269,155.6857,157.1367,1297900.0],["2025-12-24",156.8982,160.1481,155.9739,159.5716,553400.0],["2025-12-26",159.1145,160.5257,157.415,159.8897,1099500.0],["2025-12-29",159.6213,163.0501,159.3629,159.9692,1377600.0],["2025-12-30",160.4562,161.0028,158.5778,159.4424,719800.0],["2025-12-31",159.8499,160.2077,158.2101,158.2598,776600.0],["2026-01-02",160.5854,165.6341,159.9692,165.1372,1328700.0],["2026-01-05",167.4528,169.1921,158.0213,160.5953,1700600.0],["2026-01-06",160.2176,160.2176,154.8708,158.6474,2038600.0],["2026-01-07",156.5404,156.9081,147.2877,147.9934,2619900.0],["2026-01-08",147.1486,148.0729,141.0961,142.6465,2549700.0],["2026-01-09",149.7127,150.8556,146.7113,148.3512,2505600.0],["2026-01-12",145.6578,148.8183,145.1013,147.9735,2024300.0],["2026-01-13",148.3511,151.4122,147.4766,149.663,1715100.0],["2026-01-14",148.3412,149.6928,146.602,148.9077,1775500.0],["2026-01-15",151.0941,158.2697,150.468,157.5243,2336900.0],["2026-01-16",152.8036,155.8149,147.9536,151.114,3462600.0],["2026-01-20",145.6876,151.6507,144.6242,147.9934,1908400.0],["2026-01-21",150.3289,150.9848,146.3336,149.7525,1702900.0],["2026-01-22",151.8793,152.6147,148.6394,150.1599,1713400.0],["2026-01-23",150.0506,151.3029,146.0057,148.381,2296400.0],["2026-01-26",149.2854,150.3985,148.0729,149.0071,1834100.0],["2026-01-27",148.4008,155.4571,148.4008,155.0795,1539100.0],["2026-01-28",156.0336,156.5305,152.0582,154.1552,1608000.0],["2026-01-29",154.4335,156.2323,150.2494,152.7738,1625000.0],["2026-01-30",152.1675,156.0137,149.9413,151.6905,1720200.0],["2026-02-02",151.6456,152.8519,148.1264,148.6548,1886500.0],["2026-02-03",151.1471,154.0881,147.269,151.7154,2038900.0],["2026-02-04",151.4462,153.0015,140.0611,143.5504,3453300.0],["2026-02-05",141.9453,147.0098,141.377,143.999,2441000.0],["2026-02-06",148.5052,153.1012,147.5581,152.8519,2064000.0],["2026-02-09",153.6993,157.8666,152.3235,155.2446,1744300.0],["2026-02-10",156.5406,158.2055,153.5398,155.9524,1749800.0],["2026-02-11",157.9662,160.4686,156.1418,160.1396,1665600.0],["2026-02-12",161.7148,165.7424,157.9762,161.306,2535100.0],["2026-02-13",161.1963,172.1528,161.0468,171.8238,3348900.0],["2026-02-17",172.5914,177.1674,170.3384,172.9204,2414500.0],["2026-02-18",173.9672,175.9013,170.0293,170.5377,1518100.0],["2026-02-19",169.9595,174.7449,169.142,174.4757,1623300.0],["2026-02-20",174.6053,179.5601,173.4688,178.6329,2185100.0],["2026-02-23",176.998,181.4842,174.5754,175.9811,2195500.0],["2026-02-24",172.741,184.2757,163.26,183.4681,3754100.0],["2026-02-25",185.9904,189.38,180.3377,183.0295,2648900.0],["2026-02-26",182.4413,183.1192,173.05,180.7863,2365400.0],["2026-02-27",179.4305,180.5371,173.6781,178.4136,2614100.0],["2026-03-02",175.1536,181.0256,173.5086,175.0439,1770900.0],["2026-03-03",162.3528,163.5591,157.5176,161.5652,11470300.0],["2026-03-04",161.5752,165.9219,161.4057,163.0407,9059900.0],["2026-03-05",161.5054,164.6558,157.5475,159.9701,4079100.0],["2026-03-06",158.3052,158.9432,153.7492,153.8489,4553600.0],["2026-03-09",150.22,155.125,148.5451,154.9455,3177600.0],["2026-03-10",155.5237,158.8834,154.5268,154.6763,2847100.0],["2026-03-11",153.7392,154.0283,147.0796,148.1762,3372200.0],["2026-03-12",146.1524,152.0344,145.8035,151.6356,2596700.0],["2026-03-13",154.0582,154.2875,150.7982,152.4033,1775200.0],["2026-03-16",155.5237,157.079,151.2169,152.0145,2224300.0],["2026-03-17",153.3504,155.3343,152.154,154.2775,1829300.0],["2026-03-18",157.5774,161.9241,156.5207,158.6242,3329800.0],["2026-03-19",156.1518,162.4824,154.3274,160.9072,1917100.0],["2026-03-20",161.0169,162.0039,144.1585,145.3549,4161700.0],["2026-03-23",147.5481,154.2277,146.5313,151.3066,1844900.0],["2026-03-24",150.4891,154.5866,149.9608,150.6686,1776700.0],["2026-03-25",152.174,154.3473,149.9009,150.5789,1961100.0],["2026-03-26",148.4554,150.0904,143.9392,145.6938,2419600.0],["2026-03-27",145.8434,150.1003,145.5642,147.2889,1801200.0],["2026-03-30",150.0306,150.7982,139.4629,140.7988,2471200.0],["2026-03-31",141.6562,146.4415,141.068,145.6938,3052500.0],["2026-04-01",147.4784,150.4194,145.9331,149.4423,1829200.0],["2026-04-02",145.4047,152.3335,145.4047,152.2238,3183300.0],["2026-04-06",151.9846,153.3404,149.3028,149.3427,2126600.0],["2026-04-07",148.7345,152.8021,148.7345,152.5927,1856400.0],["2026-04-08",159.9701,160.5982,156.8796,159.8106,2312700.0],["2026-04-09",160.1894,166.55,160.1894,161.2861,2133100.0],["2026-04-10",161.6848,166.3805,161.5054,163.5691,2052800.0],["2026-04-13",161.4855,169.9097,160.3988,169.7202,2682500.0],["2026-04-14",171.5147,174.9841,168.823,170.438,2486800.0],["2026-04-15",169.5607,169.9496,165.3138,167.9357,3048500.0],["2026-04-16",168.1949,170.5178,165.8122,167.9856,2754600.0],["2026-04-17",168.484,170.8269,165.7823,167.2179,3433200.0],["2026-04-20",168.6236,169.2616,155.773,156.7001,3831000.0],["2026-04-21",156.2714,158.0161,149.2031,149.4025,3241000.0],["2026-04-22",151.3266,152.6126,148.5152,149.1433,3165600.0],["2026-04-23",149.7115,154.0582,148.3357,154.0582,3670500.0],["2026-04-24",154.3872,160.1795,153.5199,159.3221,1985600.0],["2026-04-27",160.3988,160.8674,156.9095,159.661,1825400.0],["2026-04-28",156.082,158.7638,154.2476,154.3374,2171700.0],["2026-04-29",154.3473,155.6832,148.1962,148.5551,1820200.0],["2026-04-30",150.5689,155.3842,150.3695,155.105,2075100.0],["2026-05-01",154.82,156.99,152.15,153.37,2380500.0],["2026-05-04",153.0,156.36,152.34,154.82,1883500.0],["2026-05-05",156.44,159.25,156.09,157.43,2431800.0],["2026-05-06",153.18,157.83,149.0,150.64,3887100.0],["2026-05-07",150.86,151.34,141.55,141.86,4355100.0],["2026-05-08",143.55,144.96,137.76,138.11,2475000.0],["2026-05-11",138.04,139.11,136.97,137.3,2886300.0],["2026-05-12",136.0,138.41,134.04,137.34,3273700.0],["2026-05-13",137.15,137.99,129.24,131.08,5065200.0],["2026-05-14",130.95,134.9,130.7,134.72,2783800.0],["2026-05-15",132.0,132.25,127.64,127.81,2722200.0],["2026-05-18",127.36,127.89,124.16,125.5,2506600.0],["2026-05-19",124.0,124.16,121.22,123.71,3148200.0],["2026-05-20",127.17,134.23,127.0,133.98,3708300.0],["2026-05-21",133.04,137.19,132.64,136.92,2709200.0],["2026-05-22",137.12,139.85,136.17,137.65,2147300.0],["2026-05-26",140.0,143.08,138.88,140.43,2678500.0],["2026-05-27",139.7,141.53,136.08,138.0,2492300.0],["2026-05-28",135.97,138.95,135.07,137.5,2251000.0],["2026-05-29",136.01,138.22,133.91,134.08,3571400.0],["2026-06-01",131.09,131.65,127.11,129.47,2642800.0],["2026-06-02",129.85,135.85,129.11,133.51,2742900.0],["2026-06-03",132.21,136.94,131.97,133.76,2517500.0],["2026-06-04",133.53,134.84,130.95,133.39,1389400.0],["2026-06-05",131.59,132.15,127.83,129.2,1737800.0],["2026-06-08",129.34,129.68,127.31,127.71,1827900.0],["2026-06-09",129.39,131.42,125.45,129.96,1882300.0],["2026-06-10",127.3,128.09,120.11,120.65,3836500.0],["2026-06-11",120.97,124.35,120.55,123.7,2034700.0],["2026-06-12",125.18,130.0,123.9,125.47,2483800.0],["2026-06-15",128.69,131.43,126.43,130.4,1904900.0],["2026-06-16",130.83,135.54,130.51,132.1,1866000.0],["2026-06-17",131.74,135.22,130.82,132.13,1627300.0],["2026-06-18",133.19,140.56,133.19,135.06,3786400.0],["2026-06-22",135.34,139.03,135.34,138.91,5304800.0],["2026-06-23",134.51,138.87,133.0,137.66,2264100.0],["2026-06-24",137.69,142.98,136.85,142.21,3252300.0],["2026-06-25",143.87,147.38,143.5,147.11,3247000.0],["2026-06-26",145.18,150.52,145.0,149.36,6642300.0],["2026-06-29",149.54,150.97,146.18,149.11,2559000.0],["2026-06-30",149.17,150.76,145.17,146.06,2316200.0],["2026-07-01",145.56,145.85,137.48,140.8,3426200.0],["2026-07-02",140.82,142.05,135.16,136.7,3004400.0],["2026-07-06",138.77,142.045,138,141.01,2315219.627468],["2026-07-07",140.93,141.45,136.55,138.01,2003157.362304],["2026-07-08",137.86,138.73,135.23,137.48,2282206.588141],["2026-07-09",140.23,143.19,139.39,140.48,1815559.486187],["2026-07-10",141.58,143.47,140.23,140.42,1085792.176926],["2026-07-13",139.1,140.34,137.57,139.48,1486086.745315],["2026-07-14",142.66,144.73,136.86,138.36,1790506.944154],["2026-07-15",140.64,143.53,136.51,137.9,1991350.626676],["2026-07-16",137,138.75,131.32,132.75,2197613.701922],["2026-07-17",130.55,132.3,128.5229,129.11,2965297.64716],["2026-07-20",130.24,131.86,129.175,130.58,1993961.39926],["2026-07-21",132.54,134.36,131.06,131.6,1784836.18603],["2026-07-22",131.11,140.59,131.11,139.98,2614643.960127],["2026-07-23",138.84,143.19,137.84,142.99,2931164.71018],["2026-07-24",142.77,144.19,139.24,141.03,2270068.413914],["2026-07-27",141.99,142.015,135.395,136.5,2279005.717094],["2026-07-28",134.73,135.58,126.8,127.56,3165142.229166],["2026-07-29",126.9,128.6,122.45,124.23,2550073.775875],["2026-07-30",129,135.53,128.685,133.97,2620886.715503],["2026-07-31",136.58,137.95,132.21,134.29,2694696.20457],["2026-08-03",134.7,140.72,131.5301,138.47,2646621.367379],["2026-08-04",140,140.03,112.5,117.04,13649383.390968],["2026-08-05",118.37,124.71,117.78,120.73,6115470.069402],["2026-08-06",121.27,122.97,118.8675,119.05,3466956.202968],["2026-08-07",119,123.31,117.86,118.13,3600678.5862],["2026-08-10",118.13,121.42,116.56,121.135,473985.394981],["2026-08-11",119.75,122.41,119.45,119.79,1930748.395782],["2026-08-12",122,124.19,119.93,120.66,2186875.362591],["2026-08-13",120,122.065,119.41,119.75,1256901.090772],["2026-08-14",120,126.27,120,126.24,1447949.690004]]}