{"t":"PSKY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-12-05",18.8008,18.8008,16.7327,16.7327,1087800.0],["2005-12-06",16.8267,16.8267,16.1374,16.1437,1743800.0],["2005-12-07",16.2941,16.2941,15.824,16.012,1536400.0],["2005-12-08",15.9995,16.1374,15.73,15.9118,2100700.0],["2005-12-09",15.918,16.2627,15.636,16.0622,2414700.0],["2005-12-12",16.2314,16.4821,16.2314,16.4445,898600.0],["2005-12-13",16.4507,16.457,16.2502,16.2941,639700.0],["2005-12-14",16.2941,16.3254,16.0747,16.106,672800.0],["2005-12-15",16.106,16.106,15.7927,15.8679,1948400.0],["2005-12-16",15.8742,15.9807,15.7739,15.8554,1023000.0],["2005-12-19",15.8616,15.918,15.73,15.8491,362700.0],["2005-12-20",15.8491,15.8491,15.5044,15.7112,385800.0],["2005-12-21",15.7614,15.8554,15.6548,15.824,673000.0],["2005-12-22",15.824,15.824,15.6674,15.7363,274300.0],["2005-12-23",15.73,15.9932,15.73,15.9807,667100.0],["2005-12-27",16.0747,16.2502,15.8554,16.0747,511400.0],["2005-12-28",16.1374,16.1938,15.6674,15.6987,821600.0],["2005-12-29",15.7614,15.824,15.5107,15.6674,776100.0],["2005-12-30",15.6674,15.9807,15.5734,15.9807,3887900.0],["2006-01-03",16.0434,17.1714,16.0434,16.4194,6604500.0],["2006-01-04",16.4633,16.4633,16.1938,16.2941,8900000.0],["2006-01-05",16.2941,16.5698,16.1875,16.5197,8040500.0],["2006-01-06",16.6074,17.1088,16.5823,17.0649,7449100.0],["2006-01-09",16.9208,17.0524,16.8267,16.9396,7858700.0],["2006-01-10",16.9834,17.0273,16.5635,16.645,9081400.0],["2006-01-11",16.7077,16.7641,16.3254,16.4069,6941200.0],["2006-01-12",16.2063,16.3881,15.9744,16.2878,7687400.0],["2006-01-13",16.2627,16.2941,15.9682,15.9682,4858900.0],["2006-01-17",15.7614,16.081,15.6736,15.705,6226600.0],["2006-01-18",15.6674,16.0873,15.5608,16.0873,5522800.0],["2006-01-19",16.0685,16.1123,15.8804,16.0246,5021500.0],["2006-01-20",15.8867,16.1186,15.6172,15.6548,5064800.0],["2006-01-23",15.8554,16.2314,15.6987,16.1813,6361700.0],["2006-01-24",16.2941,16.9208,16.1687,16.8581,8567000.0],["2006-01-25",16.9208,16.9208,16.3505,16.5447,5665700.0],["2006-01-26",16.6387,16.9897,16.5949,16.8017,7545300.0],["2006-01-27",16.7641,17.1401,16.5635,16.7954,7927600.0],["2006-01-30",16.8268,17.2028,16.7328,17.09,5639100.0],["2006-01-31",17.0273,17.0273,16.3129,16.3755,6437100.0],["2006-02-01",16.3003,16.645,16.269,16.3818,4373800.0],["2006-02-02",16.3693,16.4821,15.9619,16.0747,6802800.0],["2006-02-03",16.0434,16.3066,15.9055,16.081,5411600.0],["2006-02-06",16.081,16.3442,16.0684,16.1938,3735500.0],["2006-02-07",16.2627,16.3818,15.9995,15.9995,3321300.0],["2006-02-08",15.9995,16.3379,15.9995,16.3066,3761800.0],["2006-02-09",16.1687,16.2941,16.0058,16.0622,3644000.0],["2006-02-10",16.0309,16.0747,15.8491,15.9556,3895200.0],["2006-02-13",15.824,16.0622,15.7614,16.0058,2695600.0],["2006-02-14",15.9494,16.1875,15.8428,16.0434,4273900.0],["2006-02-15",16.1186,16.175,16.012,16.0496,1984200.0],["2006-02-16",16.012,16.0309,15.73,15.7614,4152400.0],["2006-02-17",15.6987,16.2627,15.6862,16.2001,5383800.0],["2006-02-21",16.2941,16.3066,15.7676,15.8554,4557900.0],["2006-02-22",15.9494,15.9933,15.7739,15.8115,7170900.0],["2006-02-23",15.8115,16.012,15.5796,15.7927,5946200.0],["2006-02-24",15.7927,15.9378,15.471,15.471,7852800.0],["2006-02-27",15.471,15.799,15.471,15.6603,7683400.0],["2006-02-28",15.553,15.6098,15.3764,15.4269,4980000.0],["2006-03-01",15.4521,15.6035,15.2692,15.5467,4525500.0],["2006-03-02",15.2882,15.3197,15.08,15.1746,8128400.0],["2006-03-03",15.1746,15.3323,15.0422,15.1242,4152400.0],["2006-03-06",15.1368,15.4206,15.0737,15.1242,4676300.0],["2006-03-07",15.1305,15.4143,15.1242,15.3638,4749900.0],["2006-03-08",15.3638,15.4017,15.1494,15.2251,4224300.0],["2006-03-09",15.1998,15.2629,15.0863,15.1115,3110400.0],["2006-03-10",15.2251,15.2818,15.0611,15.1052,3694600.0],["2006-03-13",15.1683,15.3071,15.1431,15.1494,3411600.0],["2006-03-14",15.1494,15.2125,15.1052,15.1115,3359300.0],["2006-03-15",15.1683,15.4206,15.0674,15.3512,3223200.0],["2006-03-16",15.4521,15.4521,15.2314,15.2755,3201700.0],["2006-03-17",15.3575,15.6098,15.2377,15.5278,4418800.0],["2006-03-20",15.4395,15.5152,15.3008,15.3891,2975200.0],["2006-03-21",15.49,15.6413,15.4837,15.6287,6324000.0],["2006-03-22",15.654,15.8242,15.6098,15.8179,7172300.0],["2006-03-23",15.7675,15.7675,15.6729,15.6981,3651500.0],["2006-03-24",15.6098,15.8053,15.5972,15.7864,4420400.0],["2006-03-27",15.6729,15.7927,15.4837,15.6287,4419300.0],["2006-03-28",15.5783,15.6224,15.2755,15.4017,4653700.0],["2006-03-29",15.3891,15.4774,15.2818,15.4143,5789100.0],["2006-03-30",15.4837,15.572,15.2629,15.2881,5351700.0],["2006-03-31",15.2818,15.3764,15.1179,15.1242,5896800.0],["2006-04-03",15.1998,15.6035,15.1683,15.5783,4671500.0],["2006-04-04",15.5152,15.6413,15.4458,15.6224,3546900.0],["2006-04-05",15.6855,15.7675,15.5593,15.7044,5419900.0],["2006-04-06",15.6413,16.0828,15.6161,16.0639,7143300.0],["2006-04-07",16.0513,16.0576,15.7612,15.8558,4156200.0],["2006-04-10",15.8305,15.8684,15.6855,15.6981,5378200.0],["2006-04-11",15.7675,15.7675,15.408,15.5152,3229300.0],["2006-04-12",15.5467,15.6413,15.471,15.471,2068500.0],["2006-04-13",15.4143,15.7044,15.408,15.6729,1795200.0],["2006-04-17",15.7359,15.7359,15.4584,15.5846,2373400.0],["2006-04-18",15.6413,15.7107,15.244,15.6413,4781200.0],["2006-04-19",15.6287,15.6539,15.3764,15.49,3309400.0],["2006-04-20",15.5026,15.5846,15.408,15.471,3766000.0],["2006-04-21",15.5783,15.6666,15.4521,15.6476,3113600.0],["2006-04-24",15.5909,15.7233,15.5783,15.6476,1945300.0],["2006-04-25",15.7044,16.0008,15.5467,16.0008,4056600.0],["2006-04-26",16.0198,16.1333,15.7864,15.8621,5903900.0],["2006-04-27",15.881,16.1459,15.8495,16.0828,4015100.0],["2006-04-28",16.0828,16.127,15.9819,16.0639,4942000.0],["2006-05-01",16.0828,16.4045,16.0639,16.2594,4909200.0],["2006-05-02",16.3036,16.3351,16.0828,16.1144,6549700.0],["2006-05-03",16.1207,16.272,16.1017,16.2405,4728000.0],["2006-05-04",16.2405,16.4928,16.209,16.4234,2686500.0],["2006-05-05",16.4486,16.6757,16.4297,16.6378,2673800.0],["2006-05-08",16.7135,16.909,16.6883,16.7766,5272100.0],["2006-05-09",16.8523,16.9027,16.7829,16.8207,4228600.0],["2006-05-10",16.8838,16.8838,16.5559,16.5874,4107000.0],["2006-05-11",16.5874,16.6189,16.3288,16.3477,3550300.0],["2006-05-12",16.1144,16.4297,16.0387,16.1837,3674100.0],["2006-05-15",16.1144,16.272,15.9252,16.1837,2980000.0],["2006-05-16",16.2657,16.6694,16.2531,16.6063,5039500.0],["2006-05-17",16.5559,16.7198,16.2531,16.272,5144600.0],["2006-05-18",15.7738,16.3099,15.7738,15.9882,3166800.0],["2006-05-19",16.0828,16.0828,15.7612,15.8999,6574600.0],["2006-05-22",15.9504,16.1144,15.8305,15.9315,3998800.0],["2006-05-23",15.8936,15.8936,15.654,15.6729,3794800.0],["2006-05-24",15.7675,16.1459,15.717,16.0198,3725400.0],["2006-05-25",16.1459,16.6063,16.0828,16.5874,8439500.0],["2006-05-26",16.6378,16.7135,16.4234,16.5243,3751000.0],["2006-05-30",16.3982,16.4549,16.0828,16.0891,6300800.0],["2006-05-31",16.0891,16.354,16.0639,16.3414,5084700.0],["2006-06-01",16.3414,16.9384,16.3224,16.9194,4254500.0],["2006-06-02",17.0718,17.0718,16.7034,16.786,2583800.0],["2006-06-05",16.786,17.0527,16.659,16.8686,5399000.0],["2006-06-06",16.8686,17.0718,16.5192,16.6907,2981800.0],["2006-06-07",16.7987,17.021,16.678,16.9448,7633300.0],["2006-06-08",16.9956,17.1289,16.8241,16.8622,7894000.0],["2006-06-09",16.7352,16.8304,16.2842,16.3541,4573200.0],["2006-06-12",16.6717,16.7669,16.3478,16.3541,3502000.0],["2006-06-13",16.3859,16.5637,16.3414,16.3795,4249500.0],["2006-06-14",16.5447,16.678,16.3478,16.4049,3977200.0],["2006-06-15",16.3986,16.6907,16.2461,16.6844,2639700.0],["2006-06-16",16.6209,16.678,16.2779,16.5065,3507800.0],["2006-06-19",16.5446,16.5827,16.4621,16.4875,3016800.0],["2006-06-20",16.5383,16.6145,16.3795,16.3795,3463500.0],["2006-06-21",16.3668,16.5764,16.3351,16.5383,3017900.0],["2006-06-22",16.5701,16.6082,16.4049,16.4811,2376700.0],["2006-06-23",16.4176,16.9003,16.3986,16.8304,5966600.0],["2006-06-26",16.8177,16.894,16.7288,16.8304,3795100.0],["2006-06-27",16.894,16.9765,16.6844,16.8431,3740300.0],["2006-06-28",16.9702,16.9702,16.7288,16.913,6188200.0],["2006-06-29",17.1163,17.1417,16.9765,17.0972,4982800.0],["2006-06-30",17.1544,17.3004,17.1544,17.1798,5371700.0],["2006-07-03",17.2433,17.275,17.148,17.2179,1490100.0],["2006-07-05",17.1798,17.1861,16.9003,16.9829,4391800.0],["2006-07-06",17.148,17.1671,16.9892,17.0654,2028600.0],["2006-07-07",17.0845,17.4084,17.021,17.3957,5297000.0],["2006-07-10",17.4465,17.5481,17.275,17.383,2992800.0],["2006-07-11",17.3893,17.4783,17.3385,17.4211,3370500.0],["2006-07-12",17.4529,17.5545,16.9765,17.491,2541600.0],["2006-07-13",17.491,17.5291,17.0337,17.1163,3961100.0],["2006-07-14",17.0527,17.0591,16.7479,16.8431,3068600.0],["2006-07-17",16.8304,16.9765,16.7352,16.913,1811400.0],["2006-07-18",16.913,17.04,16.7669,16.8304,1546100.0],["2006-07-19",16.894,17.0845,16.7733,16.8622,2861500.0],["2006-07-20",16.7987,16.8813,16.7288,16.7542,2488500.0],["2006-07-21",16.7542,16.8432,16.5828,16.659,2872000.0],["2006-07-24",16.7669,16.913,16.6272,16.8431,2019700.0],["2006-07-25",16.8622,17.148,16.8432,17.0654,2629300.0],["2006-07-26",17.0273,17.0972,16.9067,16.9257,2081300.0],["2006-07-27",16.9892,17.1162,16.9384,17.04,1588600.0],["2006-07-28",17.0654,17.3195,16.9575,17.3068,1943600.0],["2006-07-31",17.3068,17.4275,17.1544,17.4211,2982900.0],["2006-08-01",17.3068,17.3195,16.9575,17.04,3026200.0],["2006-08-02",17.04,17.3449,17.021,17.2433,1859100.0],["2006-08-03",16.9892,16.9956,16.2144,16.7415,9992600.0],["2006-08-04",16.7415,16.9575,16.3859,16.3859,6634900.0],["2006-08-07",16.5002,16.7225,16.4875,16.6082,4763600.0],["2006-08-08",16.7034,16.7796,16.5891,16.6717,3682100.0],["2006-08-09",16.7352,16.7733,16.6336,16.6717,6035400.0],["2006-08-10",16.6272,16.8686,16.6272,16.8304,5248500.0],["2006-08-11",16.8304,16.8813,16.6209,16.7479,3136400.0],["2006-08-14",16.7669,17.3703,16.7288,17.3131,8282900.0],["2006-08-15",17.4465,17.5799,17.3322,17.5545,3785500.0],["2006-08-16",17.6243,17.6751,17.4211,17.5037,2713100.0],["2006-08-17",17.4338,17.6116,17.3385,17.4338,2546600.0],["2006-08-18",17.4402,17.5354,17.3131,17.4783,2590700.0],["2006-08-21",17.4592,17.618,17.4465,17.5989,1918000.0],["2006-08-22",17.6053,17.9038,17.5291,17.8974,5114000.0],["2006-08-23",17.8974,18.0689,17.726,17.9991,3664800.0],["2006-08-24",17.9991,18.1007,17.9165,17.961,2620000.0],["2006-08-25",17.8784,18.1642,17.8022,18.0753,2333200.0],["2006-08-28",18.2594,18.5389,18.1578,18.3801,5429900.0],["2006-08-29",18.4057,18.5464,18.2842,18.5016,4279400.0],["2006-08-30",18.4952,18.5272,18.2266,18.4249,2050500.0],["2006-08-31",18.4249,18.4633,18.2586,18.2586,2451300.0],["2006-09-01",18.4313,18.54,18.3673,18.4569,2415600.0],["2006-09-05",18.5464,18.5464,18.2522,18.2906,3150900.0],["2006-09-06",18.2586,18.3098,17.99,18.0987,4308800.0],["2006-09-07",18.1627,18.297,17.958,17.99,3242900.0],["2006-09-08",17.9197,18.2202,17.9069,18.2011,2641100.0],["2006-09-11",18.2074,18.7383,18.1307,18.7127,2747900.0],["2006-09-12",18.7191,19.0452,18.6231,18.7702,4097600.0],["2006-09-13",18.6743,18.7766,17.9964,18.3993,3594100.0],["2006-09-14",18.4057,18.4824,18.1627,18.2522,2751400.0],["2006-09-15",18.3226,18.5144,18.1435,18.2778,3403300.0],["2006-09-18",18.3226,18.3545,18.2138,18.3354,1670600.0],["2006-09-19",18.4697,18.5912,18.2138,18.3162,3635800.0],["2006-09-20",18.4505,18.5144,18.2074,18.265,3333600.0],["2006-09-21",18.265,18.4313,17.9452,18.0668,2575500.0],["2006-09-22",18.0859,18.1755,17.9772,18.054,1764900.0],["2006-09-25",18.1307,18.3929,17.9644,18.3226,3125400.0],["2006-09-26",18.3545,18.4057,18.022,18.3929,3240400.0],["2006-09-27",18.3993,18.4185,18.1499,18.1947,4310600.0],["2006-09-28",18.1947,18.2714,18.0284,18.0412,4102400.0],["2006-09-29",17.9708,18.2266,17.9708,18.0156,2775400.0],["2006-10-02",18.1755,18.2522,18.1179,18.1179,3312800.0],["2006-10-03",18.1243,18.3673,18.0923,18.1755,2526000.0],["2006-10-04",18.2202,18.3098,18.0028,18.2074,2481700.0],["2006-10-05",18.0667,18.3481,18.0476,18.3226,2997500.0],["2006-10-06",18.3162,18.3801,18.0795,18.2074,2516900.0],["2006-10-09",18.1307,18.2778,17.9964,18.265,2036700.0],["2006-10-10",18.265,18.265,18.054,18.1435,2515800.0],["2006-10-11",18.1627,18.4697,18.1627,18.297,3458600.0],["2006-10-12",18.3481,18.3481,18.0731,18.1115,2730900.0],["2006-10-13",18.2266,18.2906,17.9836,18.0028,3523500.0],["2006-10-16",17.9069,18.1499,17.6958,17.9836,4189900.0],["2006-10-17",17.4784,18.0923,17.4784,17.9772,2648400.0],["2006-10-18",18.054,18.1691,17.9516,18.0284,1806400.0],["2006-10-19",17.9069,18.0604,17.8877,18.0284,2887100.0],["2006-10-20",18.0923,18.1371,17.8045,17.8621,4334100.0],["2006-10-23",17.8749,18.1371,17.8109,18.0092,2504800.0],["2006-10-24",17.958,18.1307,17.9069,18.1243,3568100.0],["2006-10-25",18.1627,18.4441,18.1179,18.297,2451700.0],["2006-10-26",18.4313,18.7383,18.3609,18.6103,4241500.0],["2006-10-27",18.5464,18.6359,18.3737,18.5272,2177000.0],["2006-10-30",18.5464,18.6104,18.4249,18.5464,1920700.0],["2006-10-31",18.5784,18.6615,18.4185,18.508,2975900.0],["2006-11-01",18.5464,18.5784,18.2778,18.4249,3383100.0],["2006-11-02",18.2778,18.5208,18.2138,18.3737,3626900.0],["2006-11-03",18.3801,18.4824,18.1563,18.233,2918300.0],["2006-11-06",18.3929,18.6999,18.233,18.6423,4919100.0],["2006-11-07",18.604,18.8342,18.4313,18.8022,3809900.0],["2006-11-08",18.8022,19.0069,18.7383,18.9301,3323100.0],["2006-11-09",18.9941,19.1092,18.8214,19.0516,2245600.0],["2006-11-10",19.0516,19.2307,18.9429,19.1028,3641600.0],["2006-11-13",19.058,19.2179,18.9749,19.1923,1657900.0],["2006-11-14",19.1987,19.2563,18.8662,18.9173,2335400.0],["2006-11-15",19.0452,19.0964,18.9045,18.9557,1902700.0],["2006-11-16",19.09,19.2051,18.9365,19.0452,2059600.0],["2006-11-17",18.9621,19.1476,18.8981,19.058,1843600.0],["2006-11-20",18.6359,19.2179,18.6359,19.0452,1953600.0],["2006-11-21",18.9301,18.9941,18.815,18.9493,2677900.0],["2006-11-22",19.026,19.8063,19.026,19.5441,5301900.0],["2006-11-24",19.5057,19.5185,19.3714,19.3714,848500.0],["2006-11-27",19.3458,19.3906,19.1795,19.1923,2558300.0],["2006-11-28",19.1859,19.4756,19.0957,19.3468,5910600.0],["2006-11-29",19.3468,19.4756,19.2889,19.334,4165900.0],["2006-11-30",19.334,19.379,19.1408,19.1537,3377500.0],["2006-12-01",19.2181,19.3404,18.9605,19.1537,3426100.0],["2006-12-04",19.3146,19.6559,19.3018,19.4434,3672200.0],["2006-12-05",19.4434,19.9585,19.4112,19.9263,3808500.0],["2006-12-06",19.9456,19.9907,19.6752,19.7782,2183400.0],["2006-12-07",19.8555,19.9585,19.7653,19.9198,2331300.0],["2006-12-08",19.8619,19.9649,19.7267,19.9134,2395300.0],["2006-12-11",19.9456,20.1709,19.9198,20.1645,3193400.0],["2006-12-12",20.1709,20.2482,19.9263,20.1516,2948100.0],["2006-12-13",20.2804,20.3126,20.0035,20.2096,2726700.0],["2006-12-14",20.2418,20.4671,20.1452,20.3448,2955200.0],["2006-12-15",20.4542,20.6087,20.1194,20.5959,4417100.0],["2006-12-18",20.5959,20.6281,20.4542,20.5959,4714300.0],["2006-12-19",20.4092,20.525,20.3576,20.4156,2293700.0],["2006-12-20",20.4285,20.6023,20.3383,20.4349,2461400.0],["2006-12-21",20.4091,20.4928,20.2611,20.3898,2659800.0],["2006-12-22",20.3126,20.3448,20.0744,20.0808,2604700.0],["2006-12-26",20.055,20.3641,20.055,20.2224,1678500.0],["2006-12-27",20.3834,20.5701,20.2739,20.3061,1665000.0],["2006-12-28",20.2804,20.4156,20.2675,20.2804,1829700.0],["2006-12-29",20.2482,20.3705,20.0035,20.0744,1851200.0],["2007-01-03",20.055,20.5057,20.0229,20.3448,3188900.0],["2007-01-04",20.216,20.3641,19.849,20.1709,3999900.0],["2007-01-05",20.1967,20.216,19.8104,19.8877,6480300.0],["2007-01-08",19.849,19.9907,19.6816,19.9907,3138400.0],["2007-01-09",20.0872,20.1709,19.7911,19.8877,3249400.0],["2007-01-10",19.7975,20.0872,19.7718,20.0615,2747200.0],["2007-01-11",20.0615,20.216,20.0164,20.0872,2577900.0],["2007-01-12",20.113,20.3963,20.1001,20.3576,3285600.0],["2007-01-16",20.4156,20.4413,20.0937,20.2675,4259100.0],["2007-01-17",20.2482,20.3576,20.1774,20.2224,2874400.0],["2007-01-18",20.3834,20.5444,20.2353,20.2611,3616700.0],["2007-01-19",20.2611,20.2997,20.0872,20.2868,2144700.0],["2007-01-22",20.2868,20.3705,20.1065,20.1774,3429400.0],["2007-01-23",20.216,20.3963,20.1452,20.3448,2625800.0],["2007-01-24",20.2739,20.3126,20.1194,20.1774,2323600.0],["2007-01-25",20.0872,20.1903,19.7525,19.7718,2751500.0],["2007-01-26",19.9585,20.0357,19.6366,19.7138,3793600.0],["2007-01-29",19.8297,19.9649,19.7138,19.8297,2094000.0],["2007-01-30",19.7975,19.9907,19.7009,19.9714,2132400.0],["2007-01-31",19.9907,20.1838,19.907,20.0679,1978300.0],["2007-02-01",20.377,20.377,20.0164,20.2417,3031500.0],["2007-02-02",20.2418,20.3448,20.1387,20.1838,3389800.0],["2007-02-05",20.1516,20.3512,20.0164,20.319,2078800.0],["2007-02-06",20.4413,20.4478,20.2224,20.3383,1763100.0],["2007-02-07",20.3383,20.4928,20.2804,20.4671,1961400.0],["2007-02-08",20.4671,20.6731,20.4542,20.6602,2520800.0],["2007-02-09",20.6281,20.7439,20.2997,20.3963,2255700.0],["2007-02-12",20.5379,20.6023,20.1387,20.1581,2145700.0],["2007-02-13",20.2482,20.5572,20.1581,20.525,2220100.0],["2007-02-14",20.5894,20.7761,20.5701,20.5959,2876200.0],["2007-02-15",20.6345,20.6989,20.4349,20.525,2284200.0],["2007-02-16",20.4413,20.5572,20.3512,20.48,2299400.0],["2007-02-20",20.5186,20.6087,20.3448,20.5701,1561300.0],["2007-02-21",20.5379,20.6023,20.3834,20.4091,4648200.0],["2007-02-22",20.4413,20.48,20.1838,20.3126,2669400.0],["2007-02-23",20.2933,20.2997,20.0357,20.1645,2343300.0],["2007-02-26",20.1645,20.319,20.1452,20.216,2122500.0],["2007-02-27",20.4091,20.4735,18.3167,19.4692,7176200.0],["2007-02-28",19.7009,19.8877,19.4692,19.5529,8451500.0],["2007-03-01",19.54,19.54,19.0442,19.2953,7036800.0],["2007-03-02",19.2503,19.3147,18.9927,19.0185,3820000.0],["2007-03-05",19.0185,19.2844,18.8174,19.2131,5191000.0],["2007-03-06",19.2715,20.1407,19.2715,20.0693,10011800.0],["2007-03-07",19.9785,20.1601,19.7774,19.8358,5314000.0],["2007-03-08",19.998,20.0758,19.7515,19.7709,4469100.0],["2007-03-09",19.8553,20.0304,19.7774,19.8942,3071000.0],["2007-03-12",20.0109,20.3223,19.9136,20.2963,5663300.0],["2007-03-13",20.212,20.2444,19.8034,19.8228,4123800.0],["2007-03-14",19.9136,20.0563,19.6088,19.7839,3907400.0],["2007-03-15",19.719,19.7644,19.4661,19.4855,5647100.0],["2007-03-16",19.4855,19.5958,19.3688,19.5958,8266200.0],["2007-03-19",19.7515,19.8877,19.6412,19.8812,4076200.0],["2007-03-20",19.8942,19.9331,19.758,19.7774,5022500.0],["2007-03-21",19.719,19.972,19.5828,19.8942,4208400.0],["2007-03-22",19.3558,20.0239,19.3558,19.9461,4151700.0],["2007-03-23",19.8812,19.9331,19.7061,19.758,3978600.0],["2007-03-26",19.758,19.9136,19.6088,19.8228,3910700.0],["2007-03-27",19.8293,19.959,19.7385,19.8358,4424700.0],["2007-03-28",19.8358,19.8358,19.5634,19.6996,3944200.0],["2007-03-29",19.719,19.8942,19.7061,19.7839,5423500.0],["2007-03-30",19.7515,19.9461,19.6996,19.8423,4589300.0],["2007-04-02",19.972,19.9785,19.8163,19.9655,3487100.0],["2007-04-03",20.1472,20.2574,20.0823,20.1731,5927300.0],["2007-04-04",20.2315,20.4261,20.1731,20.2639,5295100.0],["2007-04-05",20.199,20.2509,19.758,20.1212,4699500.0],["2007-04-09",20.238,20.2704,20.1147,20.238,4327400.0],["2007-04-10",20.2055,20.3677,20.2055,20.3677,3253600.0],["2007-04-11",20.3093,20.3612,20.0823,20.1017,4234600.0],["2007-04-12",20.6207,20.6207,20.0563,20.3742,4966800.0],["2007-04-13",20.6531,20.6531,20.3353,20.4001,4716800.0],["2007-04-16",20.4326,20.5947,20.4066,20.5623,5641900.0],["2007-04-17",20.5234,20.5558,20.4196,20.4909,4212900.0],["2007-04-18",20.7569,20.7569,20.3028,20.5623,4510900.0],["2007-04-19",20.4131,20.5817,20.3028,20.4844,3583800.0],["2007-04-20",20.9709,20.9709,20.4715,20.5688,4468400.0],["2007-04-23",20.5688,20.6272,20.4455,20.5753,2537000.0],["2007-04-24",20.5299,20.5623,20.3482,20.465,3401200.0],["2007-04-25",20.5753,20.8217,20.4974,20.7569,5069800.0],["2007-04-26",20.2509,20.8542,20.2509,20.7893,5335800.0],["2007-04-27",20.7958,20.8153,20.6596,20.7828,3158700.0],["2007-04-30",20.7634,20.7699,20.5299,20.6077,3299000.0],["2007-05-01",20.6077,20.7893,20.5558,20.7374,3612200.0],["2007-05-02",20.7374,20.9126,20.5947,20.6336,6026800.0],["2007-05-03",20.6401,21.0488,20.5363,20.7958,5214700.0],["2007-05-04",20.7958,20.9515,20.6531,20.7569,4095500.0],["2007-05-07",20.8282,20.8477,20.5623,20.6855,3441200.0],["2007-05-08",20.6207,20.7699,20.5493,20.679,3094000.0],["2007-05-09",20.718,20.7569,20.5493,20.6661,2775600.0],["2007-05-10",20.6272,20.6726,20.2834,20.4131,3939100.0],["2007-05-11",20.4066,20.7309,20.2899,20.6142,3989300.0],["2007-05-14",20.6207,20.8672,20.5753,20.6726,3351700.0],["2007-05-15",20.6726,20.8672,20.5688,20.5817,3401500.0],["2007-05-16",20.6272,20.8931,20.6272,20.7828,3145500.0],["2007-05-17",20.692,20.8477,20.6077,20.7634,3037300.0],["2007-05-18",20.7958,21.1396,20.7634,21.1136,4687700.0],["2007-05-21",21.1136,21.399,21.0877,21.3017,4243700.0],["2007-05-22",21.2563,21.4315,21.0877,21.2888,3699500.0],["2007-05-23",21.4055,21.6196,21.3407,21.5612,3874500.0],["2007-05-24",21.6196,21.6974,21.399,21.4315,4337000.0],["2007-05-25",21.4055,21.8531,21.3861,21.8272,4209400.0],["2007-05-29",21.5028,21.665,21.3601,21.5936,3696800.0],["2007-05-30",21.5612,21.8012,21.399,21.7753,3538900.0],["2007-05-31",21.7296,21.8079,21.4945,21.7165,4966500.0],["2007-06-01",21.6447,21.9385,21.5467,21.8601,3539300.0],["2007-06-04",21.8601,21.9973,21.7622,21.9777,3489200.0],["2007-06-05",21.8536,22.0821,21.5924,21.8928,3189200.0],["2007-06-06",21.8079,22.1279,21.3117,21.5533,3733600.0],["2007-06-07",21.612,21.6773,21.2333,21.279,3615100.0],["2007-06-08",21.155,21.5859,21.0897,21.5533,3824500.0],["2007-06-11",21.488,21.7492,21.4684,21.6251,3556000.0],["2007-06-12",21.4162,21.6708,21.1746,21.4357,4289600.0],["2007-06-13",21.4815,21.6447,21.3705,21.6382,3419300.0],["2007-06-14",21.612,21.6447,21.4684,21.6186,3227200.0],["2007-06-15",21.7426,21.9189,21.612,21.6969,4655600.0],["2007-06-18",21.8275,22.167,21.6708,21.8014,2924400.0],["2007-06-19",21.6839,21.8993,21.6055,21.8536,2875100.0],["2007-06-20",21.9385,22.0038,21.6577,21.6773,3761700.0],["2007-06-21",21.6773,21.6969,21.2464,21.39,5101900.0],["2007-06-22",21.39,21.39,21.1485,21.1746,5570700.0],["2007-06-25",21.155,21.5272,21.1223,21.2986,3106200.0],["2007-06-26",21.3182,21.5337,21.2856,21.3835,5041300.0],["2007-06-27",21.2529,21.6186,21.2399,21.5924,4475200.0],["2007-06-28",21.4945,21.8732,21.4945,21.6969,3339600.0],["2007-06-29",21.5794,22.2127,21.5794,21.7557,6852300.0],["2007-07-02",21.9842,22.4478,21.9189,22.3498,5672400.0],["2007-07-03",22.4543,22.4608,22.0364,22.3498,2665600.0],["2007-07-05",22.2389,22.5196,22.1409,22.278,2957900.0],["2007-07-06",22.3041,22.8526,22.278,22.6437,4890900.0],["2007-07-09",22.6045,22.6306,22.3759,22.389,3828500.0],["2007-07-10",22.3498,22.6175,22.2258,22.2911,5157000.0],["2007-07-11",22.1931,22.4413,21.9124,22.2519,3813400.0],["2007-07-12",22.4282,22.598,22.2519,22.5653,4684700.0],["2007-07-13",22.0234,22.6894,22.0234,22.5588,2979800.0],["2007-07-16",22.4739,22.8265,22.4217,22.7677,2894800.0],["2007-07-17",22.7938,22.8526,22.3368,22.4804,5103600.0],["2007-07-18",22.5196,22.7808,22.2911,22.7416,3931700.0],["2007-07-19",22.8395,22.9571,22.6959,22.8004,4629300.0],["2007-07-20",22.5914,23.3423,22.5588,22.6763,5820900.0],["2007-07-23",22.8396,23.1791,22.722,22.8526,5046700.0],["2007-07-24",22.6437,22.9114,22.3694,22.4151,4487200.0],["2007-07-25",22.6437,22.6763,22.1213,22.2584,5657900.0],["2007-07-26",22.1278,22.1931,21.2921,21.3835,8857500.0],["2007-07-27",21.3705,21.5729,20.8742,21.3509,8256800.0],["2007-07-30",21.1419,21.5729,20.8546,21.3966,5580300.0],["2007-07-31",21.4814,21.7753,20.5151,20.711,6755800.0],["2007-08-01",20.6326,20.9526,20.2605,20.8742,6930300.0],["2007-08-02",20.8742,21.3704,20.835,21.2399,7084900.0],["2007-08-03",21.3509,21.3509,20.5673,20.613,6228700.0],["2007-08-06",20.2474,21.1876,20.2474,20.9265,6525500.0],["2007-08-07",20.6849,21.1615,20.6065,20.9656,9063500.0],["2007-08-08",20.9265,21.0048,20.3388,20.8677,6934500.0],["2007-08-09",20.8938,21.057,19.3333,20.0189,8682400.0],["2007-08-10",20.5282,20.5282,19.4769,19.9928,6137300.0],["2007-08-13",20.0319,20.5608,20.0058,20.267,3939200.0],["2007-08-14",20.3911,20.4368,19.4443,19.4639,4960700.0],["2007-08-15",19.6206,20.1691,19.3268,19.366,6328400.0],["2007-08-16",19.0329,19.4247,18.7783,19.1374,8273900.0],["2007-08-17",19.7838,20.1756,19.3986,19.7512,6632500.0],["2007-08-20",20.267,20.267,19.6467,19.8818,4918200.0],["2007-08-21",19.7185,20.2801,19.699,20.1234,4996900.0],["2007-08-22",20.3911,21.0179,20.2017,20.4955,4541100.0],["2007-08-23",20.5935,20.6326,20.2996,20.3976,4716200.0],["2007-08-24",20.4694,20.8546,20.3519,20.7567,3448400.0],["2007-08-27",20.724,20.724,20.3062,20.4041,2469000.0],["2007-08-28",20.2474,20.4041,19.6337,19.6598,3831000.0],["2007-08-29",19.8099,20.378,19.5227,20.3453,4503200.0],["2007-08-30",20.0842,20.3323,19.9667,20.0777,3492900.0],["2007-08-31",20.169,20.7175,20.1299,20.5739,5453500.0],["2007-09-04",20.711,20.8938,20.4172,20.6196,59149200.0],["2007-09-05",20.378,20.4825,20.0776,20.1168,9526200.0],["2007-09-06",20.0907,20.5086,19.6206,20.4759,4599300.0],["2007-09-07",20.1495,20.4302,19.6532,20.2082,4922100.0],["2007-09-10",20.2605,20.3388,20.0123,20.0646,4682900.0],["2007-09-11",20.0646,20.2996,19.9993,20.267,4437000.0],["2007-09-12",20.1814,20.2867,19.9116,19.9116,4846300.0],["2007-09-13",20.0037,20.425,20.0037,20.2933,5205100.0],["2007-09-14",20.1288,20.2538,20.0366,20.1748,3500200.0],["2007-09-17",20.0564,20.2867,20.0234,20.267,4166400.0],["2007-09-18",20.3328,21.1819,20.2736,21.1556,6059100.0],["2007-09-19",21.228,21.7019,21.1556,21.5506,6096300.0],["2007-09-20",21.4057,21.4518,20.629,20.6619,8417500.0],["2007-09-21",20.1683,21.5045,19.8194,20.7936,9305400.0],["2007-09-24",20.7343,20.7738,20.2604,20.3131,6029700.0],["2007-09-25",20.1354,20.3657,20.03,20.2802,6275100.0],["2007-09-26",20.4447,20.6685,20.3526,20.4776,5200500.0],["2007-09-27",20.5961,20.6093,20.3789,20.4118,3950900.0],["2007-09-28",20.3591,20.7673,20.2802,20.7343,5651800.0],["2007-10-01",20.7738,21.1951,20.3657,20.4447,6085200.0],["2007-10-02",20.2604,20.4579,20.0959,20.2802,5621200.0],["2007-10-03",20.0695,20.1748,19.747,19.7865,5979700.0],["2007-10-04",19.8984,20.3394,19.8391,20.2933,4678300.0],["2007-10-05",20.3131,20.55,19.9774,20.03,5211100.0],["2007-10-08",19.9774,20.3526,19.9181,20.3065,3321800.0],["2007-10-09",20.2867,20.4381,20.1748,20.2275,3299400.0],["2007-10-10",20.1354,20.3065,20.0037,20.0959,6153300.0],["2007-10-11",20.109,20.1946,19.8194,19.826,4994000.0],["2007-10-12",19.826,19.9905,19.5824,19.6746,4022600.0],["2007-10-15",19.6351,19.7272,19.2336,19.2796,4070000.0],["2007-10-16",19.2665,19.5232,19.1217,19.3257,4643200.0],["2007-10-17",19.6154,19.6746,19.2467,19.5495,3939800.0],["2007-10-18",19.4179,19.4771,19.2994,19.3586,3475800.0],["2007-10-19",19.3652,19.431,18.8913,18.8913,4756500.0],["2007-10-22",18.707,19.1677,18.6412,19.1546,3137400.0],["2007-10-23",18.6675,19.7272,18.6675,19.3916,4793200.0],["2007-10-24",19.2599,19.4113,18.9374,19.2072,6732300.0],["2007-10-25",19.2731,19.3323,18.7333,18.9571,5417600.0],["2007-10-26",19.2204,19.2204,18.9637,19.0888,4574900.0],["2007-10-29",19.1217,19.2204,18.9044,19.0098,3943400.0],["2007-10-30",18.8913,18.9242,18.6675,18.6807,6371100.0],["2007-10-31",18.6543,18.9242,18.5358,18.8913,5334900.0],["2007-11-01",18.5753,18.7662,18.391,18.6017,6826900.0],["2007-11-02",18.345,18.628,17.9105,18.2133,6186400.0],["2007-11-05",18.0027,18.4634,18.0027,18.1672,8018400.0],["2007-11-06",17.6801,18.5622,17.6801,18.3647,7814100.0],["2007-11-07",18.108,18.1672,17.7723,17.792,5565500.0],["2007-11-08",17.8052,18.0751,17.5419,17.9434,7964500.0],["2007-11-09",17.6736,17.9171,17.4827,17.6012,6190500.0],["2007-11-12",17.5748,18.0158,17.5156,17.7328,6057600.0],["2007-11-13",17.8447,18.3713,17.7328,18.3581,4430900.0],["2007-11-14",18.4305,18.4305,17.9171,17.9698,4921900.0],["2007-11-15",17.7789,18.1607,17.7789,17.9171,7844100.0],["2007-11-16",18.0488,18.1277,17.667,17.8908,6725300.0],["2007-11-19",17.8118,17.8118,17.3839,17.4892,5910300.0],["2007-11-20",17.6538,17.6538,17.0351,17.2984,6592800.0],["2007-11-21",17.0351,17.272,16.831,17.0482,4815000.0],["2007-11-23",17.193,17.5024,17.1141,17.4958,1727800.0],["2007-11-26",17.4629,17.5222,17.1667,17.193,4306100.0],["2007-11-27",17.2457,17.5617,17.0614,17.5156,6662900.0],["2007-11-28",17.7814,18.1335,17.4757,18.0339,5059200.0],["2007-11-29",18.6053,18.6053,17.8744,18.1136,4646200.0],["2007-11-30",18.3661,18.3661,18.0737,18.2266,4559000.0],["2007-12-03",18.2731,18.2731,17.9209,17.9674,3973500.0],["2007-12-04",17.8611,17.9874,17.5754,17.7415,5945700.0],["2007-12-05",17.8677,18.2332,17.8677,18.087,5675800.0],["2007-12-06",18.0804,18.0804,17.8412,18.0272,4316400.0],["2007-12-07",18.0272,18.2133,18.0139,18.0405,3531400.0],["2007-12-10",18.0538,18.1335,17.881,18.0006,3438200.0],["2007-12-11",17.994,18.2731,17.6153,17.6153,4600800.0],["2007-12-12",18.0472,18.0472,17.1501,17.4491,7189900.0],["2007-12-13",17.3295,17.7083,17.3229,17.6618,4646200.0],["2007-12-14",17.5488,17.602,17.3428,17.376,5482300.0],["2007-12-17",17.2631,17.6152,17.2099,17.3694,5303400.0],["2007-12-18",17.4624,17.4624,17.1834,17.3229,5140000.0],["2007-12-19",17.2897,17.4292,17.0372,17.1701,5135700.0],["2007-12-20",17.2631,17.4093,17.1235,17.2232,4705600.0],["2007-12-21",17.3893,17.5887,17.097,17.5422,6132000.0],["2007-12-24",17.4624,17.8943,17.4425,17.788,1720800.0],["2007-12-26",17.6883,17.9408,17.6485,17.8545,2830600.0],["2007-12-27",17.8478,18.0472,17.8212,17.9076,4715600.0],["2007-12-28",17.994,18.2465,17.994,18.0804,3431400.0],["2007-12-31",17.9874,18.3063,17.9874,18.107,4909600.0],["2008-01-02",18.0605,18.0605,17.5289,17.5554,6644900.0],["2008-01-03",17.5754,17.5754,17.1568,17.2033,6932700.0],["2008-01-04",17.077,17.1103,16.592,16.6185,5064100.0],["2008-01-07",16.7514,16.8179,16.3195,16.4657,6447900.0],["2008-01-08",16.5189,16.6717,16.1202,16.1999,7574300.0],["2008-01-09",16.1468,16.2066,15.582,15.9474,9720000.0],["2008-01-10",15.8345,16.5056,15.8212,16.3395,7899800.0],["2008-01-11",16.2066,16.2531,16.0139,16.0139,6822700.0],["2008-01-14",16.1135,16.2198,15.9939,16.1268,3608500.0],["2008-01-15",16.0006,16.0338,15.5886,15.6351,6044100.0],["2008-01-16",15.5354,15.7813,15.3959,15.582,5127800.0],["2008-01-17",15.655,15.768,15.2364,15.4823,6782900.0],["2008-01-18",15.6218,16.2331,15.17,15.3427,7991400.0],["2008-01-22",14.6318,15.3494,14.6185,15.2032,7663200.0],["2008-01-23",14.6384,15.3693,14.1799,15.3494,12140300.0],["2008-01-24",15.356,15.9607,15.3162,15.9208,10421400.0],["2008-01-25",16.0604,16.16,15.7547,15.8677,9065100.0],["2008-01-28",15.9208,16.5189,15.6152,16.4258,7886600.0],["2008-01-29",16.5587,16.9774,16.4391,16.6318,5272400.0],["2008-01-30",16.592,16.9109,16.3993,16.5255,4843300.0],["2008-01-31",16.2996,16.9707,16.1202,16.7448,7068400.0],["2008-02-01",16.7182,17.0172,16.3993,16.9508,4118000.0],["2008-02-04",16.9574,17.0239,16.7448,16.9774,4794900.0],["2008-02-05",16.8644,16.8976,16.0936,16.1135,8614200.0],["2008-02-06",16.1933,16.479,15.974,16.0272,5023700.0],["2008-02-07",15.9673,16.2863,15.8212,16.2331,6338200.0],["2008-02-08",16.3129,16.4391,16.0205,16.3328,6229400.0],["2008-02-11",16.3594,16.3993,16.0139,16.2929,5731500.0],["2008-02-12",16.3594,16.6385,16.2464,16.4258,4794500.0],["2008-02-13",16.5787,16.9973,16.5654,16.8976,5234400.0],["2008-02-14",17.0239,17.0305,16.5454,16.6651,4963400.0],["2008-02-15",16.6119,16.8777,16.4125,16.8644,10205200.0],["2008-02-19",17.0239,17.1634,16.6385,16.7049,5575600.0],["2008-02-20",16.4923,16.8644,16.366,16.7714,6259800.0],["2008-02-21",16.7979,16.891,16.2398,16.2863,5445000.0],["2008-02-22",16.3195,16.4724,16.0404,16.4524,4003600.0],["2008-02-25",16.4989,16.6185,16.2797,16.6119,4107100.0],["2008-02-26",16.3395,16.8245,16.1135,16.4657,6208200.0],["2008-02-27",16.2066,16.3195,15.8411,15.9408,6884900.0],["2008-02-28",15.8743,16.1733,15.8743,15.9208,4921600.0],["2008-02-29",15.8134,15.8134,15.2762,15.3232,8066000.0],["2008-03-03",15.3366,15.4709,15.1419,15.3904,4583000.0],["2008-03-04",15.2158,15.3367,15.0345,15.2225,5330600.0],["2008-03-05",15.1956,15.4709,15.0681,15.2023,4559400.0],["2008-03-06",15.1083,15.1352,14.8062,14.8398,4166400.0],["2008-03-07",14.7525,14.9539,14.692,14.7659,5346200.0],["2008-03-10",14.7525,14.833,14.4503,14.5174,4579200.0],["2008-03-11",14.9606,15.1352,14.739,15.0748,5347200.0],["2008-03-12",15.1554,15.1755,14.7928,14.8196,3607800.0],["2008-03-13",14.645,14.927,14.2086,14.7592,6348000.0],["2008-03-14",14.739,14.7525,14.1011,14.4839,6101300.0],["2008-03-17",14.1213,14.8397,14.1213,14.7055,6258300.0],["2008-03-18",14.9539,15.1486,14.7189,15.1352,4463900.0],["2008-03-19",15.3232,15.3434,14.9472,14.974,3965300.0],["2008-03-20",15.0882,15.6187,14.9673,15.565,7299000.0],["2008-03-24",15.6052,15.7395,15.5179,15.6052,4583700.0],["2008-03-25",15.5448,15.6187,15.4105,15.4844,3618600.0],["2008-03-26",15.4441,15.4642,15.1755,15.3971,4921700.0],["2008-03-27",15.4911,15.4911,15.0345,15.0479,5204100.0],["2008-03-28",15.1554,15.1889,14.7055,14.7323,6204600.0],["2008-03-31",14.6853,14.9338,14.6182,14.8263,4138900.0],["2008-04-01",15.0009,15.4038,14.9606,15.3501,3879900.0],["2008-04-02",15.4105,15.4575,15.1956,15.3031,3978400.0],["2008-04-03",15.2426,15.2829,14.8263,15.1956,4159900.0],["2008-04-04",15.1889,15.2426,14.9136,14.9673,2630500.0],["2008-04-07",15.0009,15.1956,14.9203,15.1151,3006300.0],["2008-04-08",15.0412,15.1083,14.8465,14.9875,2910700.0],["2008-04-09",14.9673,15.1151,14.6987,14.7592,2891000.0],["2008-04-10",14.7323,15.0546,14.6383,14.8196,2926200.0],["2008-04-11",14.6652,14.7323,14.3093,14.3697,5075000.0],["2008-04-14",14.2623,14.3026,14.0541,14.0743,4616800.0],["2008-04-15",14.1347,14.1817,13.8862,14.0273,3604700.0],["2008-04-16",14.1011,14.2959,14.0675,14.2623,6968600.0],["2008-04-17",14.1884,14.6517,14.1884,14.5644,3514200.0],["2008-04-18",14.8263,15.0882,14.7122,14.9539,4619600.0],["2008-04-21",14.833,14.9338,14.6585,14.833,3514400.0],["2008-04-22",14.7458,14.9069,14.645,14.8129,4161300.0],["2008-04-23",14.786,14.9405,14.316,14.363,5665500.0],["2008-04-24",15.0143,15.1016,14.3764,14.7525,3444500.0],["2008-04-25",14.8398,15.0009,14.7055,14.9405,3419100.0],["2008-04-28",15.0143,15.3098,14.8868,15.1352,4891600.0],["2008-04-29",16.0753,16.0753,15.1956,15.5784,7975800.0],["2008-04-30",15.5784,15.8,15.4441,15.4911,8270000.0],["2008-05-01",15.4642,16.1693,15.4642,16.1491,5531300.0],["2008-05-02",16.27,16.3573,16.0887,16.3372,6350200.0],["2008-05-05",16.3237,16.3237,16.0283,16.129,4793000.0],["2008-05-06",15.9678,16.7333,15.8671,16.5655,8718300.0],["2008-05-07",16.5386,16.7132,16.4312,16.4849,5779300.0],["2008-05-08",16.458,16.6662,16.4379,16.4849,6745300.0],["2008-05-09",15.8134,16.5185,15.8134,16.3842,4858800.0],["2008-05-12",16.4916,16.6326,16.2902,16.6326,3393400.0],["2008-05-13",16.7669,16.7669,16.4714,16.5722,3581600.0],["2008-05-14",16.6125,16.7871,16.552,16.6662,3968000.0],["2008-05-15",16.2566,16.4177,15.8335,16.27,11419900.0],["2008-05-16",16.2297,16.2297,15.6388,15.7261,8829900.0],["2008-05-19",15.6993,15.8403,15.5314,15.612,7959800.0],["2008-05-20",15.5582,15.6791,15.4441,15.5247,8408200.0],["2008-05-21",15.7395,15.7395,15.2762,15.3769,5382100.0],["2008-05-22",15.3568,15.612,15.2829,15.4441,4239600.0],["2008-05-23",15.3702,15.4709,15.2225,15.2426,3550700.0],["2008-05-27",15.2762,15.3837,15.0815,15.1956,6929400.0],["2008-05-28",15.2091,15.2561,14.8263,14.8935,7510600.0],["2008-05-29",14.8935,14.9539,14.6047,14.7256,9909400.0],["2008-05-30",14.6508,14.8344,14.6304,14.6712,7462500.0],["2008-06-02",14.6372,14.8004,14.6236,14.78,5395400.0],["2008-06-03",14.712,14.9024,14.576,14.6508,8965700.0],["2008-06-04",14.6848,15.0451,14.6304,14.8684,6260600.0],["2008-06-05",14.8956,15.1947,14.8208,15.1539,7875100.0],["2008-06-06",15.0587,15.0587,14.508,14.5216,5517300.0],["2008-06-09",14.5148,14.5216,14.2089,14.2837,4088200.0],["2008-06-10",14.1953,14.4605,14.1137,14.3313,4743500.0],["2008-06-11",14.2361,14.3857,14.0186,14.0322,5125500.0],["2008-06-12",14.0797,14.1817,13.903,13.9982,6292300.0],["2008-06-13",14.0322,14.1001,13.869,14.0593,4772700.0],["2008-06-16",13.9778,14.2565,13.9234,14.1817,5788300.0],["2008-06-17",14.3177,14.4877,14.005,14.0389,4536400.0],["2008-06-18",13.937,13.937,13.631,13.7126,5175700.0],["2008-06-19",13.8146,13.9846,13.6378,13.8894,6686200.0],["2008-06-20",13.801,13.8758,13.5019,13.597,6669200.0],["2008-06-23",13.631,13.6922,13.4407,13.4747,4395700.0],["2008-06-24",13.4271,13.5291,13.1211,13.3523,4866400.0],["2008-06-25",13.4203,13.9642,13.4203,13.7262,6512400.0],["2008-06-26",13.597,13.6378,12.9852,13.597,13538100.0],["2008-06-27",13.5834,13.7262,13.1755,13.4339,10841200.0],["2008-06-30",13.4339,13.4475,13.1823,13.2503,6135200.0],["2008-07-01",13.0464,13.1891,12.7812,13.0328,6929000.0],["2008-07-02",13.1076,13.1687,12.7268,12.7336,6139600.0],["2008-07-03",12.8628,12.8696,12.5909,12.6453,4914600.0],["2008-07-07",12.1422,12.4073,11.8974,12.0538,9282400.0],["2008-07-08",11.9586,12.1422,11.8158,12.1082,7711100.0],["2008-07-09",12.1286,12.2849,11.9178,11.9858,8693000.0],["2008-07-10",12.0062,12.0674,11.7614,11.877,7384500.0],["2008-07-11",11.7274,11.8022,11.2787,11.7003,9458500.0],["2008-07-14",11.8226,11.8702,11.4623,11.4623,6397000.0],["2008-07-15",11.3603,11.7886,11.1088,11.6187,9695600.0],["2008-07-16",11.5031,11.6527,11.1564,11.4963,14424300.0],["2008-07-17",11.5779,11.7954,11.4079,11.7682,12321100.0],["2008-07-18",11.6595,11.7546,11.4215,11.5303,7648400.0],["2008-07-21",11.6255,11.6459,11.3603,11.4011,3729300.0],["2008-07-22",11.2991,11.7886,11.2244,11.7614,7630300.0],["2008-07-23",11.8498,12.3325,11.6663,12.2781,7853700.0],["2008-07-24",12.3053,12.3869,11.8022,11.809,9026500.0],["2008-07-25",11.9178,12.081,11.4623,11.5779,6592800.0],["2008-07-28",11.5235,11.5643,11.2176,11.2652,6185000.0],["2008-07-29",11.3399,11.8226,11.2855,11.6595,6381500.0],["2008-07-30",11.6255,11.8022,11.1224,11.4759,8080600.0],["2008-07-31",11.1972,11.4895,10.9728,11.1224,11822600.0],["2008-08-01",11.2176,11.2244,10.7621,10.864,7380400.0],["2008-08-04",10.8776,11.0,10.7145,10.8844,4391800.0],["2008-08-05",10.9932,11.2176,10.9524,11.2108,5383700.0],["2008-08-06",11.1904,11.3943,10.932,11.3535,8291600.0],["2008-08-07",11.2855,11.2923,10.8708,10.9116,4801500.0],["2008-08-08",10.9796,11.4147,10.9048,11.3875,4646600.0],["2008-08-11",11.2991,12.115,11.2923,12.013,10387400.0],["2008-08-12",11.877,12.0062,11.7071,11.7614,8156000.0],["2008-08-13",11.7071,11.8294,11.5983,11.6935,5642300.0],["2008-08-14",11.6323,12.4209,11.6255,12.2713,11450900.0],["2008-08-15",12.2781,12.4685,12.0946,12.2645,7499400.0],["2008-08-18",12.3325,12.3937,11.8158,11.9382,5419200.0],["2008-08-19",11.8294,11.8702,11.3467,11.4011,4843900.0],["2008-08-20",11.4623,11.4827,11.0612,11.1904,5048900.0],["2008-08-21",11.0884,11.2244,10.9252,11.1972,4265700.0],["2008-08-22",11.2176,11.4419,11.1292,11.4147,3266500.0],["2008-08-25",11.3671,11.5031,11.1904,11.2448,4438300.0],["2008-08-26",11.2584,11.3127,10.9116,11.1292,6364500.0],["2008-08-27",11.1224,11.3059,11.0272,11.1768,4136600.0],["2008-08-28",11.2312,11.4283,11.1768,11.3807,5788600.0],["2008-08-29",11.4153,11.4637,11.1734,11.1803,4036500.0],["2008-09-02",11.3324,11.6226,11.2978,11.3324,7402900.0],["2008-09-03",11.3254,11.5397,11.2425,11.5189,5586800.0],["2008-09-04",11.4706,11.4775,11.1734,11.1803,6240000.0],["2008-09-05",11.132,11.512,11.0974,11.4429,8326500.0],["2008-09-08",11.6779,11.9266,11.6226,11.8091,7509900.0],["2008-09-09",11.7677,11.9335,11.4636,11.4706,10864600.0],["2008-09-10",11.5327,11.7677,11.3876,11.6571,10918900.0],["2008-09-11",11.6502,11.8644,11.512,11.74,8228800.0],["2008-09-12",11.6226,11.7124,11.3876,11.6433,6562300.0],["2008-09-15",11.3185,11.7953,11.0974,11.1665,8078800.0],["2008-09-16",10.9454,11.208,10.7381,11.056,7432500.0],["2008-09-17",10.9523,10.9799,10.365,10.3995,7917600.0],["2008-09-18",10.5377,11.0698,10.1991,10.8348,12416700.0],["2008-09-19",11.056,11.74,10.8072,10.8417,10568000.0],["2008-09-22",10.7174,10.9523,10.593,10.6344,7406100.0],["2008-09-23",10.7036,10.8418,10.1438,10.2613,6391600.0],["2008-09-24",10.282,10.4271,10.1093,10.1715,6809900.0],["2008-09-25",10.2199,10.6621,10.1991,10.5308,5592600.0],["2008-09-26",10.441,10.7312,10.3166,10.6414,6675900.0],["2008-09-29",10.5239,10.7174,9.7085,9.8813,10688600.0],["2008-09-30",10.0886,10.1093,9.7362,10.0747,8389400.0],["2008-10-01",9.9849,10.0955,9.8467,9.9711,5763700.0],["2008-10-02",9.9573,9.9987,9.3837,9.4114,7221900.0],["2008-10-03",9.5565,9.598,8.8448,8.907,9885700.0],["2008-10-06",8.6997,8.9761,8.4163,8.9346,11701400.0],["2008-10-07",9.0244,9.0797,8.1538,8.1883,12431600.0],["2008-10-08",8.0017,8.5338,7.8566,7.8912,12063900.0],["2008-10-09",8.0294,8.0294,6.9998,7.0067,11086200.0],["2008-10-10",6.7027,7.2209,5.2101,5.5971,49717800.0],["2008-10-13",5.9702,6.1222,5.293,6.0393,26884700.0],["2008-10-14",6.5161,6.6336,6.143,6.5852,23655100.0],["2008-10-15",6.5092,6.5783,5.9011,5.9564,14944600.0],["2008-10-16",5.984,6.1361,5.5003,6.0808,18988000.0],["2008-10-17",5.9426,6.5714,5.9288,6.5023,18038600.0],["2008-10-20",6.3917,6.5299,6.1222,6.4954,9502300.0],["2008-10-21",6.4816,6.5714,6.2259,6.2466,8449800.0],["2008-10-22",6.1499,6.1499,5.3898,5.5902,10604800.0],["2008-10-23",5.6316,5.8458,5.3621,5.8182,11032000.0],["2008-10-24",5.4796,5.6385,5.3207,5.3829,13669700.0],["2008-10-27",5.2792,5.6247,5.1963,5.376,10405400.0],["2008-10-28",5.6316,6.1499,5.3967,6.1015,8950600.0],["2008-10-29",6.1706,6.5783,6.0255,6.0255,15899900.0],["2008-10-30",6.1499,6.7787,6.1499,6.5161,13240400.0],["2008-10-31",6.5161,6.9514,6.2397,6.7096,13813100.0],["2008-11-03",6.7027,6.8271,6.4677,6.6198,8804200.0],["2008-11-04",6.7925,6.834,6.5023,6.7994,9417000.0],["2008-11-05",6.7096,6.8201,6.2535,6.2881,9766100.0],["2008-11-06",6.1706,6.219,5.5763,5.604,18120900.0],["2008-11-07",5.7007,5.8389,5.528,5.6385,11976600.0],["2008-11-10",5.6731,5.8458,5.4451,5.528,9832900.0],["2008-11-11",5.5487,5.5487,5.141,5.293,8549300.0],["2008-11-12",5.1756,5.1963,4.1805,4.1944,31802700.0],["2008-11-13",4.2013,4.609,4.0492,4.4431,25107600.0],["2008-11-14",4.4293,4.9683,4.3395,4.5744,16500400.0],["2008-11-17",4.4708,4.5537,4.2151,4.222,13222800.0],["2008-11-18",4.2082,4.3533,4.0009,4.1944,11901200.0],["2008-11-19",4.1114,4.2013,3.7037,3.7245,11564000.0],["2008-11-20",3.683,3.6899,3.1026,3.1164,18547100.0],["2008-11-21",3.2822,3.4826,3.0127,3.4412,15294400.0],["2008-11-24",3.6001,4.2635,3.4826,4.1391,15533400.0],["2008-11-25",4.2358,4.4224,3.8558,4.0907,9005500.0],["2008-11-26",3.994,4.5537,3.8765,4.526,9579900.0],["2008-11-28",4.5053,4.6573,4.298,4.602,4111400.0],["2008-12-01",4.4362,4.4846,4.0078,4.0285,8698100.0],["2008-12-02",4.0937,4.8835,3.8619,4.6444,13952100.0],["2008-12-03",4.514,5.3472,4.2097,5.2965,17088500.0],["2008-12-04",5.1806,5.6515,5.0574,5.3617,15839800.0],["2008-12-05",5.2168,5.3907,4.8328,5.3544,11518500.0],["2008-12-08",5.5138,5.7964,5.3907,5.6732,11705200.0],["2008-12-09",5.5863,5.8109,5.3544,5.3979,12741300.0],["2008-12-10",5.4631,5.9703,5.4341,5.7457,10476700.0],["2008-12-11",5.6733,5.8761,5.5501,5.6153,10326300.0],["2008-12-12",5.4197,6.0428,5.253,5.9413,12173700.0],["2008-12-15",5.9776,6.0862,5.3689,5.5501,11645800.0],["2008-12-16",5.7457,5.7819,5.3762,5.7747,14543300.0],["2008-12-17",5.5501,5.7602,5.4197,5.6153,9548100.0],["2008-12-18",5.637,5.7385,5.3037,5.3617,7715300.0],["2008-12-19",6.1659,6.1659,5.3037,5.5863,13334100.0],["2008-12-22",5.5718,5.5718,5.2675,5.4052,10139500.0],["2008-12-23",5.4994,5.4994,5.3037,5.4124,6599400.0],["2008-12-24",5.311,5.4849,5.2892,5.4414,2223100.0],["2008-12-26",5.4124,5.666,5.4124,5.5936,3927400.0],["2008-12-29",5.608,5.724,5.3255,5.4776,5299900.0],["2008-12-30",5.5066,5.7819,5.4704,5.7747,3903800.0],["2008-12-31",5.7457,5.9776,5.7022,5.9341,4659200.0],["2009-01-02",5.9341,6.4703,5.9051,6.4558,6197300.0],["2009-01-05",6.4123,6.521,6.2456,6.3036,8665300.0],["2009-01-06",6.3978,6.6586,6.3109,6.463,13714100.0],["2009-01-07",6.3398,6.3761,6.0645,6.1659,10367300.0],["2009-01-08",6.1225,6.3978,6.0065,6.3109,9377400.0],["2009-01-09",6.2312,6.3543,6.0573,6.0862,6402600.0],["2009-01-12",6.1587,6.1587,5.608,5.666,7796600.0],["2009-01-13",5.6805,5.6805,5.3762,5.4994,9576400.0],["2009-01-14",5.3834,5.4704,5.1009,5.2313,7732700.0],["2009-01-15",5.224,5.3327,4.811,5.1443,11894500.0],["2009-01-16",5.2385,5.3689,4.9922,5.2168,7592900.0],["2009-01-20",5.2095,5.2747,4.6734,4.6951,8156300.0],["2009-01-21",4.782,5.1806,4.7458,5.1733,11501300.0],["2009-01-22",4.8545,4.9849,4.6154,4.6661,11825000.0],["2009-01-23",4.5357,4.8038,4.3473,4.7096,14897300.0],["2009-01-26",4.5574,4.7748,4.2966,4.4343,10018600.0],["2009-01-27",4.456,4.6371,4.4053,4.4415,8204200.0],["2009-01-28",4.5574,4.8183,4.398,4.7168,8305900.0],["2009-01-29",4.6589,4.6589,4.2966,4.3618,8386900.0],["2009-01-30",4.4415,4.4632,4.1155,4.1444,9872100.0],["2009-02-02",4.0792,4.2604,3.9778,4.2024,8346200.0],["2009-02-03",4.2024,4.3038,3.9995,4.2386,9848000.0],["2009-02-04",4.1952,4.4632,4.13,4.1734,14912400.0],["2009-02-05",4.1662,4.4922,4.0575,4.3401,12318300.0],["2009-02-06",4.3546,4.8328,4.2966,4.6371,12639200.0],["2009-02-09",4.6371,4.6806,4.456,4.5067,10068900.0],["2009-02-10",4.4415,4.5067,4.072,4.1082,9810200.0],["2009-02-11",4.1662,4.398,4.101,4.2604,9523500.0],["2009-02-12",4.1082,4.2749,3.985,4.2386,9980800.0],["2009-02-13",4.2531,4.2894,4.0213,4.2097,11534200.0],["2009-02-17",3.9923,4.0865,3.7677,3.8039,10193100.0],["2009-02-18",3.8474,3.8474,3.5576,3.717,23730300.0],["2009-02-19",4.101,4.456,3.5938,3.601,23078600.0],["2009-02-20",3.5141,3.7314,3.4271,3.5431,18314300.0],["2009-02-23",3.6662,3.6662,3.4779,3.5503,13761500.0],["2009-02-24",3.4851,3.8401,3.3982,3.7677,14509600.0],["2009-02-25",3.7459,3.7967,3.4561,3.6083,13103200.0],["2009-02-26",3.7025,3.7677,3.2532,3.2967,14955700.0],["2009-02-27",3.5431,3.5431,3.0794,3.0938,15801700.0],["2009-03-02",3.0141,3.0141,2.7895,2.891,16494200.0],["2009-03-03",2.9417,2.9489,2.5577,2.6084,22782800.0],["2009-03-04",2.7895,2.9344,2.6229,2.7895,22167500.0],["2009-03-05",2.6953,2.7171,2.3983,2.4852,16576300.0],["2009-03-06",2.5722,2.5722,2.3548,2.4345,11229600.0],["2009-03-09",2.486,2.486,2.2506,2.2727,9770700.0],["2009-03-10",2.3315,2.7434,2.2653,2.6184,22482600.0],["2009-03-11",2.6478,2.8905,2.508,2.7581,13153700.0],["2009-03-12",2.7581,2.9935,2.5963,2.9567,17027300.0],["2009-03-13",2.9788,3.0082,2.7655,2.8537,11481500.0],["2009-03-16",2.942,3.0376,2.8022,2.817,9697600.0],["2009-03-17",2.942,3.067,2.839,3.0523,11234600.0],["2009-03-18",3.0303,3.3686,2.9493,3.1921,16410000.0],["2009-03-19",3.3024,3.3024,3.1259,3.1774,9806500.0],["2009-03-20",3.1847,3.1921,2.7655,2.9788,12426500.0],["2009-03-23",3.1626,3.2656,3.0082,3.2509,9350500.0],["2009-03-24",3.1994,3.5598,3.1847,3.2877,11684200.0],["2009-03-25",3.3833,3.5304,3.1112,3.2288,10027800.0],["2009-03-26",3.2803,3.523,3.273,3.4642,10469200.0],["2009-03-27",3.4054,3.4936,3.3245,3.3906,6656900.0],["2009-03-30",3.0891,3.2877,2.7655,2.7875,16198700.0],["2009-03-31",2.8317,2.9052,2.6846,2.8243,9403900.0],["2009-04-01",2.7802,2.8684,2.6846,2.8537,8257900.0],["2009-04-02",2.9567,3.4642,2.942,3.4421,19168000.0],["2009-04-03",3.4789,3.729,3.3171,3.5672,13741300.0],["2009-04-06",3.5304,3.6628,3.4716,3.5966,9209400.0],["2009-04-07",3.5157,3.6701,3.4495,3.5672,7703300.0],["2009-04-08",3.5672,3.7657,3.3097,3.6996,11347300.0],["2009-04-09",3.8393,4.1556,3.7878,3.9423,14143100.0],["2009-04-13",3.8981,4.0747,3.8246,4.0232,6004600.0],["2009-04-14",3.979,4.082,3.6996,3.8025,11554400.0],["2009-04-15",3.7657,3.9349,3.7069,3.9276,5303900.0],["2009-04-16",3.979,4.1997,3.8981,4.1114,6532800.0],["2009-04-17",4.1114,5.0308,4.0085,4.9278,29260400.0],["2009-04-20",4.7807,4.7807,4.1261,4.2291,18215000.0],["2009-04-21",4.2291,4.641,4.1556,4.5454,10987800.0],["2009-04-22",4.3541,4.5895,4.1629,4.3541,11369500.0],["2009-04-23",4.413,4.4277,4.1556,4.2659,8882100.0],["2009-04-24",4.3321,4.6116,4.2732,4.5748,9019800.0],["2009-04-27",4.5012,4.5895,4.3689,4.4203,9994300.0],["2009-04-28",4.3541,4.4277,4.2585,4.31,8400700.0],["2009-04-29",4.3615,4.7587,4.3247,4.6704,11413000.0],["2009-04-30",4.8616,5.6266,4.7587,5.1779,19591900.0],["2009-05-01",5.2073,5.4353,5.0382,5.2882,9633300.0],["2009-05-04",5.3103,5.428,5.2,5.2956,9496900.0],["2009-05-05",5.2882,5.5162,5.2294,5.3912,13406400.0],["2009-05-06",5.4059,6.0311,5.4059,5.8693,19228600.0],["2009-05-07",6.0752,6.3473,5.6854,5.9281,20306900.0],["2009-05-08",5.7663,6.4724,5.4868,6.2885,24692400.0],["2009-05-11",5.9722,6.0384,5.5677,5.6045,13965300.0],["2009-05-12",5.6854,5.6854,4.8028,5.1853,22820800.0],["2009-05-13",4.9499,4.9646,4.6483,4.7954,17794800.0],["2009-05-14",4.8028,5.1411,4.7587,5.0308,12953600.0],["2009-05-15",5.0014,5.3765,4.9058,4.9278,15437500.0],["2009-05-18",4.994,5.428,4.972,5.3838,12589400.0],["2009-05-19",5.3324,5.4647,5.1411,5.3103,13141400.0],["2009-05-20",5.3691,5.6707,5.2588,5.3544,12420400.0],["2009-05-21",5.2515,5.2956,4.9867,5.0896,11866600.0],["2009-05-22",5.1779,5.3029,4.9867,5.1558,7690400.0],["2009-05-26",5.1485,5.3618,5.0234,5.2882,7863100.0],["2009-05-27",5.2809,5.4206,5.1264,5.1338,8733000.0],["2009-05-28",5.2441,5.2515,4.9793,5.1411,9094200.0],["2009-05-29",5.4721,5.4721,5.2367,5.428,11439300.0],["2009-06-01",5.5236,6.4577,5.5236,6.4283,21354600.0],["2009-06-02",6.3915,6.3915,6.0605,6.3621,12980600.0],["2009-06-03",6.3326,6.4944,6.112,6.4503,17786100.0],["2009-06-04",6.5386,6.7298,6.4062,6.5606,13866300.0],["2009-06-05",6.6783,6.7077,6.3179,6.4577,12603100.0],["2009-06-08",6.3097,6.5021,6.1322,6.4207,8792700.0],["2009-06-09",6.4133,6.4577,6.1618,6.4207,8277100.0],["2009-06-10",6.4651,6.539,6.0952,6.1618,11076900.0],["2009-06-11",5.8955,6.1544,5.7993,6.036,18885100.0],["2009-06-12",5.9695,6.0286,5.7402,6.0212,7792700.0],["2009-06-15",5.9029,5.9917,5.7254,5.7771,7770400.0],["2009-06-16",5.8067,5.8437,5.4665,5.4665,8871200.0],["2009-06-17",5.4591,5.57,5.3185,5.4369,6998100.0],["2009-06-18",5.4147,5.5404,5.3111,5.4591,6855700.0],["2009-06-19",5.5404,5.644,5.3703,5.4295,7864900.0],["2009-06-22",5.3555,5.3703,5.0596,5.0596,7363700.0],["2009-06-23",5.067,5.141,4.9339,5.0226,10182500.0],["2009-06-24",5.1336,5.4073,5.0374,5.1928,9170600.0],["2009-06-25",5.1262,5.3555,5.1262,5.3333,8180000.0],["2009-06-26",5.3037,5.3259,4.9487,5.2298,12866100.0],["2009-06-29",5.1262,5.4147,5.1188,5.3407,6217300.0],["2009-06-30",5.2889,5.3851,5.0226,5.1188,8483000.0],["2009-07-01",5.141,5.2519,5.0892,5.1336,4509300.0],["2009-07-02",5.0374,5.0818,4.7785,4.8747,7541200.0],["2009-07-06",4.8155,4.8525,4.4383,4.5196,17747300.0],["2009-07-07",4.601,4.6084,4.2829,4.2903,7704400.0],["2009-07-08",4.3865,4.4161,4.1794,4.2755,15548000.0],["2009-07-09",4.3273,4.4752,4.2829,4.4087,9686600.0],["2009-07-10",4.3569,4.4309,4.2681,4.4161,6822700.0],["2009-07-13",4.4531,4.4826,4.2533,4.4235,9045900.0],["2009-07-14",4.4752,4.6306,4.3939,4.6084,8440100.0],["2009-07-15",4.7785,4.9043,4.6898,4.8525,7999500.0],["2009-07-16",4.8451,5.0078,4.8155,4.993,6329300.0],["2009-07-17",4.9117,5.0448,4.8303,4.993,10547600.0],["2009-07-20",5.2298,5.496,5.1928,5.496,12366500.0],["2009-07-21",5.5182,5.6514,5.2815,5.3481,8009600.0],["2009-07-22",5.3037,5.5256,5.2445,5.3925,5640300.0],["2009-07-23",5.3925,5.8289,5.3555,5.7697,11083600.0],["2009-07-24",5.7106,5.8141,5.5848,5.7919,5934600.0],["2009-07-27",5.7919,5.9695,5.7106,5.9547,8188400.0],["2009-07-28",5.7549,6.11,5.6884,5.9103,9251900.0],["2009-07-29",5.7845,5.8807,5.607,5.7106,6824400.0],["2009-07-30",5.6958,6.0212,5.6958,5.9177,8289100.0],["2009-07-31",5.8215,6.0878,5.7475,6.0582,9961800.0],["2009-08-03",6.0212,6.7683,6.0064,6.5908,17354500.0],["2009-08-04",6.3837,6.6722,6.3023,6.6056,11750400.0],["2009-08-05",6.6278,6.65,6.3097,6.5538,15097000.0],["2009-08-06",6.5908,6.761,6.2579,6.3171,12172100.0],["2009-08-07",7.0716,8.3069,7.0716,7.9963,49696900.0],["2009-08-10",7.7448,8.6176,7.6338,8.233,23749400.0],["2009-08-11",8.122,8.1516,7.7374,7.8335,15069600.0],["2009-08-12",7.8039,8.159,7.73,7.9297,13925900.0],["2009-08-13",7.582,7.8483,7.5007,7.6116,13808600.0],["2009-08-14",7.7226,7.7226,7.3823,7.5672,8527600.0],["2009-08-17",7.2048,7.4267,7.079,7.3157,14852900.0],["2009-08-18",7.3527,7.5081,7.2862,7.3009,9013700.0],["2009-08-19",7.1752,7.7522,7.079,7.6634,12706400.0],["2009-08-20",7.73,7.8853,7.656,7.8039,8236900.0],["2009-08-21",7.9149,8.0924,7.8113,7.9445,7964000.0],["2009-08-24",7.9445,8.2626,7.9371,8.1442,9042700.0],["2009-08-25",8.2256,8.3069,8.0776,8.2478,10246200.0],["2009-08-26",8.1738,8.2552,7.9223,8.048,9900100.0],["2009-08-27",8.0111,8.196,7.7744,8.1294,8760000.0],["2009-08-28",8.2182,8.3069,7.9149,7.9741,8775600.0],["2009-08-31",7.8187,7.9445,7.6116,7.656,8531400.0],["2009-09-01",7.5968,7.8335,7.2788,7.3083,9327700.0],["2009-09-02",7.3157,7.4859,7.2048,7.4193,10196100.0],["2009-09-03",7.5007,7.6116,7.3897,7.5968,8099400.0],["2009-09-04",7.5968,7.8557,7.5155,7.8409,7258600.0],["2009-09-08",7.9747,8.1085,7.9227,8.049,8775900.0],["2009-09-09",8.0416,8.2497,7.8781,8.1902,9256600.0],["2009-09-10",8.1159,8.8889,8.1085,8.8814,16131400.0],["2009-09-11",8.7031,9.0078,8.5619,8.7402,16390700.0],["2009-09-14",8.6213,8.874,8.5396,8.8145,9794700.0],["2009-09-15",9.1267,9.3645,9.0226,9.2382,21566700.0],["2009-09-16",9.2605,9.7287,9.0895,9.4686,27889900.0],["2009-09-17",9.4165,9.7807,9.1193,9.2456,14712600.0],["2009-09-18",9.3125,9.4463,9.1044,9.3645,11167800.0],["2009-09-21",9.2307,9.2902,8.8889,9.201,13096000.0],["2009-09-22",9.3051,9.4834,9.2307,9.4017,7702700.0],["2009-09-23",9.4463,9.4983,8.978,8.9855,8671900.0],["2009-09-24",9.0152,9.1193,8.5173,8.6213,7310600.0],["2009-09-25",8.5841,8.77,8.4801,8.6362,9167100.0],["2009-09-28",8.7179,9.1861,8.6585,9.1267,6238200.0],["2009-09-29",9.2084,9.3645,9.149,9.2233,8805200.0],["2009-09-30",9.2753,9.3125,8.8294,8.9558,10089100.0],["2009-10-01",8.9037,8.9112,8.5173,8.599,15327700.0],["2009-10-02",8.4504,8.7254,8.3909,8.5396,15471100.0],["2009-10-05",8.5396,8.8294,8.5098,8.7848,11272500.0],["2009-10-06",8.8071,9.1118,8.8071,9.0375,9545700.0],["2009-10-07",8.9929,9.1936,8.8666,9.0003,13431100.0],["2009-10-08",9.1936,9.4388,9.0524,9.3422,9887200.0],["2009-10-09",9.2307,9.3645,9.1118,9.1861,8276400.0],["2009-10-12",9.2307,9.2382,8.9037,9.0152,6267700.0],["2009-10-13",9.0301,9.1639,9.0226,9.0301,6715800.0],["2009-10-14",8.8368,9.3868,8.7551,9.3051,30354900.0],["2009-10-15",9.0672,9.9814,9.0524,9.8328,39601100.0],["2009-10-16",9.6767,9.9591,9.5057,9.7287,13930900.0],["2009-10-19",9.7287,10.2267,9.6618,10.1895,10685100.0],["2009-10-20",10.1672,10.4273,9.9294,10.2712,11059500.0],["2009-10-21",10.2192,10.4348,9.803,9.8402,11202900.0],["2009-10-22",9.8625,10.13,9.6544,10.1077,8013500.0],["2009-10-23",10.1598,10.1969,9.6544,9.6915,9364200.0],["2009-10-26",9.7584,10.1969,9.424,9.4909,12546700.0],["2009-10-27",9.528,9.6618,9.1341,9.2456,10923900.0],["2009-10-28",9.1193,9.2159,8.4727,8.7254,23176200.0],["2009-10-29",8.874,9.5206,8.7922,9.3645,14493000.0],["2009-10-30",9.1862,9.4388,8.6064,8.7477,13248900.0],["2009-11-02",8.8145,9.0078,8.6362,9.0078,14594400.0],["2009-11-03",8.9409,9.0078,8.6064,8.8963,11313000.0],["2009-11-04",8.9929,9.3422,8.8145,8.8443,13371000.0],["2009-11-05",8.9335,9.5429,8.9335,9.5057,17072200.0],["2009-11-06",9.3125,9.5726,9.0449,9.4537,20199300.0],["2009-11-09",9.6098,9.9368,9.5355,9.8773,7957800.0],["2009-11-10",9.8253,9.9963,9.6544,9.699,11350700.0],["2009-11-11",9.9071,9.9219,9.6098,9.8179,11291400.0],["2009-11-12",9.7659,9.8848,9.4388,9.5206,12022400.0],["2009-11-13",9.6247,9.751,9.4686,9.6692,9283000.0],["2009-11-16",9.7361,10.2564,9.7138,10.2118,13404500.0],["2009-11-17",10.2267,10.3158,9.9814,10.2935,7888300.0],["2009-11-18",10.2861,10.3233,10.0111,10.2044,6947600.0],["2009-11-19",10.0408,10.1003,9.7733,9.8922,5016100.0],["2009-11-20",9.7213,9.7659,9.4686,9.5429,7973100.0],["2009-11-23",9.8476,9.9219,9.4686,9.528,5779600.0],["2009-11-24",9.4537,9.7733,9.4314,9.7584,10043300.0],["2009-11-25",9.8179,10.078,9.7659,10.0706,12077300.0],["2009-11-27",9.5578,9.9814,9.3868,9.7882,3766900.0],["2009-11-30",9.6841,9.7584,9.3497,9.5206,8778900.0],["2009-12-01",9.7064,9.9219,9.5949,9.7733,7145900.0],["2009-12-02",9.7287,9.8179,9.6098,9.6767,5046100.0],["2009-12-03",9.6618,9.8327,9.4537,9.4909,10124700.0],["2009-12-04",9.7361,10.0409,9.5057,10.0037,13190900.0],["2009-12-07",9.8773,10.4199,9.8773,10.3233,16338700.0],["2009-12-08",10.1598,10.5908,10.0631,10.3827,14633800.0],["2009-12-09",10.3156,10.3604,9.9725,10.1068,9572400.0],["2009-12-10",10.3305,10.4648,10.2634,10.3007,9158500.0],["2009-12-11",10.3678,10.5095,10.3081,10.4872,9040600.0],["2009-12-14",10.5617,10.5916,10.3454,10.4797,6506700.0],["2009-12-15",10.2261,10.6662,10.1366,10.4797,9858000.0],["2009-12-16",10.5916,10.8601,10.5617,10.6438,9823900.0],["2009-12-17",10.4722,10.6811,10.2485,10.2485,8838100.0],["2009-12-18",10.4051,10.4051,10.1291,10.3454,10424400.0],["2009-12-21",10.4872,10.5841,10.3305,10.3678,7580200.0],["2009-12-22",10.4499,10.4499,10.2708,10.338,4378900.0],["2009-12-23",10.42,10.4573,10.1217,10.4051,5785000.0],["2009-12-24",10.4275,10.4946,10.338,10.3529,1276100.0],["2009-12-28",10.3529,10.3902,10.2559,10.3305,4080300.0],["2009-12-29",10.3678,10.7482,10.3678,10.7035,7143900.0],["2009-12-30",10.5841,10.6736,10.4499,10.6662,4600400.0],["2009-12-31",10.6363,10.7482,10.4797,10.4797,4260000.0],["2010-01-04",10.599,10.7408,10.4275,10.6289,6710900.0],["2010-01-05",10.5767,10.7258,10.4797,10.5767,5441000.0],["2010-01-06",10.4499,10.6214,10.1963,10.241,14566200.0],["2010-01-07",10.2783,10.6289,10.1366,10.4424,9000300.0],["2010-01-08",10.4349,10.778,10.3529,10.5543,6732900.0],["2010-01-11",10.5394,10.6065,10.3305,10.5095,5991400.0],["2010-01-12",10.3604,10.3902,9.9874,10.1142,8138900.0],["2010-01-13",10.2112,10.4872,10.0695,10.4349,7031200.0],["2010-01-14",10.3976,10.4872,10.2559,10.2783,6850300.0],["2010-01-15",10.2634,10.3454,9.7413,9.8904,14344500.0],["2010-01-19",9.8979,10.1217,9.8159,10.0172,6186200.0],["2010-01-20",10.2112,10.2858,9.9277,10.1142,10145000.0],["2010-01-21",10.1291,10.3827,9.8308,9.8457,10630600.0],["2010-01-22",9.7935,10.2261,9.7636,9.9203,15336100.0],["2010-01-25",10.1068,10.1068,9.7935,9.9352,6425300.0],["2010-01-26",9.8382,10.0396,9.7786,9.9128,10398100.0],["2010-01-27",9.8681,10.0396,9.6294,9.9203,7602300.0],["2010-01-28",10.0172,10.0396,9.51,9.8233,10561500.0],["2010-01-29",9.8979,10.0023,9.5846,9.6443,9468900.0],["2010-02-01",9.6965,9.9128,9.5697,9.9128,9059600.0],["2010-02-02",9.9203,9.9799,9.6294,9.8084,19341800.0],["2010-02-03",9.9427,10.3305,9.9128,10.2559,15527900.0],["2010-02-04",9.9725,10.1217,9.6667,9.7338,16819400.0],["2010-02-05",9.7114,9.8009,9.2639,9.6592,12835900.0],["2010-02-08",9.6592,9.6891,9.3087,9.4877,13207000.0],["2010-02-09",9.6816,9.8457,9.4802,9.7189,9556200.0],["2010-02-10",9.704,9.7338,9.1968,9.4504,8884700.0],["2010-02-11",9.428,9.6891,9.2937,9.5175,8540600.0],["2010-02-12",9.5846,9.6816,9.4877,9.6294,9802400.0],["2010-02-16",9.7935,9.9203,9.6891,9.8979,6136000.0],["2010-02-17",9.98,10.1739,9.9501,10.0844,8071600.0],["2010-02-18",10.0023,10.2783,9.9277,10.2261,11409100.0],["2010-02-19",9.786,10.4424,9.7636,10.3156,21106800.0],["2010-02-22",10.3231,10.4349,9.9352,9.965,12625500.0],["2010-02-23",9.9576,10.0322,9.6667,9.7114,10633700.0],["2010-02-24",9.7636,9.8979,9.6891,9.8457,5700200.0],["2010-02-25",9.5995,9.8382,9.4131,9.8009,12728400.0],["2010-02-26",9.786,9.9128,9.6518,9.6891,7146900.0],["2010-03-01",9.7487,10.1366,9.704,10.0172,6531400.0],["2010-03-02",10.1142,10.1739,10.0172,10.0695,6642900.0],["2010-03-03",10.0993,10.3976,10.0023,10.3529,12249900.0],["2010-03-04",10.42,10.6289,10.338,10.6065,16687100.0],["2010-03-05",10.6438,10.972,10.6289,10.9272,14665100.0],["2010-03-08",10.9869,11.0764,10.8377,10.972,8871800.0],["2010-03-09",10.9346,10.942,10.6951,10.8073,7036400.0],["2010-03-10",10.8148,11.0393,10.7699,11.0393,8161300.0],["2010-03-11",10.9495,11.0768,10.7774,11.0768,6584300.0],["2010-03-12",11.0693,11.1142,10.7924,10.9271,6646700.0],["2010-03-15",10.8672,10.8822,10.6427,10.8073,6831400.0],["2010-03-16",10.8073,11.0618,10.71,11.0618,10303100.0],["2010-03-17",11.0992,11.189,10.8223,10.8522,8074800.0],["2010-03-18",10.8597,10.972,10.6576,10.7549,5526800.0],["2010-03-19",10.463,10.9495,10.463,10.463,9926200.0],["2010-03-22",10.4481,10.5828,10.2535,10.5304,5845700.0],["2010-03-23",10.5828,10.6876,10.5229,10.6726,6684500.0],["2010-03-24",10.5753,10.7998,10.5005,10.6576,8418900.0],["2010-03-25",10.7924,10.8073,10.3658,10.3807,10887900.0],["2010-03-26",10.5154,10.5454,10.3283,10.4256,7965300.0],["2010-03-29",10.4855,10.6052,10.4481,10.5828,7386800.0],["2010-03-30",10.6202,10.6576,10.478,10.5903,6439100.0],["2010-03-31",10.493,10.6277,10.4032,10.4331,6581400.0],["2010-04-01",10.5753,10.6202,10.4107,10.6052,8667900.0],["2010-04-05",10.6127,11.0094,10.5529,10.957,12290300.0],["2010-04-06",10.9196,11.1815,10.7475,10.9196,11180300.0],["2010-04-07",10.8672,10.9869,10.74,10.8298,7250200.0],["2010-04-08",10.74,11.3612,10.6651,11.2264,15517300.0],["2010-04-09",11.219,11.4585,11.1815,11.3612,8839000.0],["2010-04-12",11.3761,11.4659,11.2639,11.3761,7592100.0],["2010-04-13",11.3612,11.6381,11.2489,11.6007,7592100.0],["2010-04-14",11.6755,11.7354,11.5034,11.668,11249200.0],["2010-04-15",11.6231,11.93,11.5558,11.9075,8552600.0],["2010-04-16",11.8177,12.0497,11.5932,11.6081,11259200.0],["2010-04-19",11.5707,11.7054,11.3986,11.6007,8008900.0],["2010-04-20",11.7054,12.0871,11.7054,11.9375,6580600.0],["2010-04-21",11.8701,12.0572,11.7878,12.0497,6679800.0],["2010-04-22",11.9225,12.3491,11.7728,12.2967,8765900.0],["2010-04-23",12.3192,12.3715,12.162,12.3341,5981600.0],["2010-04-26",12.3341,12.4539,12.1545,12.2144,4453100.0],["2010-04-27",12.0722,12.162,11.7279,11.8626,10482000.0],["2010-04-28",12.132,12.2069,11.9075,12.0347,10485900.0],["2010-04-29",12.1844,12.5212,12.1769,12.3191,7775700.0],["2010-04-30",12.3416,12.4314,12.0797,12.132,9630200.0],["2010-05-03",12.2144,12.7083,12.2144,12.5063,11561300.0],["2010-05-04",12.2817,12.2892,11.8551,12.1246,16238700.0],["2010-05-05",11.7653,12.0647,11.3761,11.6605,20493300.0],["2010-05-06",11.3836,11.6007,10.2909,11.1965,29521700.0],["2010-05-07",11.2115,11.2264,10.3657,10.6352,27277300.0],["2010-05-10",11.2639,11.6156,10.8822,11.4809,13641500.0],["2010-05-11",11.219,11.6007,11.219,11.2938,12360700.0],["2010-05-12",11.3612,11.6531,11.219,11.5483,10663300.0],["2010-05-13",11.4734,11.6156,11.1815,11.2264,10602400.0],["2010-05-14",11.0393,11.1591,10.8373,10.9795,10016700.0],["2010-05-17",11.0319,11.4959,10.9121,11.4136,16496700.0],["2010-05-18",11.5333,11.6007,11.1067,11.1591,12462100.0],["2010-05-19",11.0393,11.3013,10.7849,11.1591,13194100.0],["2010-05-20",10.6876,10.8897,10.3583,10.3882,15329300.0],["2010-05-21",10.1337,10.7175,10.0739,10.7175,15869800.0],["2010-05-24",10.6726,10.957,10.4181,10.4481,19601200.0],["2010-05-25",9.9915,10.4331,9.8568,10.3957,17879500.0],["2010-05-26",10.5529,10.8971,10.4331,10.5978,13468700.0],["2010-05-27",10.9121,11.1291,10.8223,11.1142,11554000.0],["2010-05-28",11.1441,11.1815,10.8298,10.8971,8752500.0],["2010-06-01",10.6951,11.0169,10.5304,10.5379,10496200.0],["2010-06-02",10.6127,10.9495,10.5753,10.9495,7612100.0],["2010-06-03",11.0318,11.1441,10.9196,11.0468,10217000.0],["2010-06-04",10.6951,10.9271,10.3283,10.4256,15407500.0],["2010-06-07",10.4855,10.6502,10.0215,10.0364,11087800.0],["2010-06-08",10.0515,10.2167,9.8411,9.9989,12724600.0],["2010-06-09",10.1341,10.7201,10.044,10.2543,18731900.0],["2010-06-10",10.5172,10.8778,10.4722,10.8177,9523700.0],["2010-06-11",10.6374,10.968,10.6149,10.8252,8761800.0],["2010-06-14",11.0206,11.4112,10.968,10.9905,9703200.0],["2010-06-15",11.1858,11.569,11.0882,11.5464,8334800.0],["2010-06-16",11.3736,11.4563,11.2309,11.3887,10247800.0],["2010-06-17",11.4412,11.4863,11.1558,11.3586,5350800.0],["2010-06-18",11.4112,11.4563,11.1708,11.2159,7612500.0],["2010-06-21",11.4713,11.4863,11.0506,11.1032,6078200.0],["2010-06-22",11.1182,11.2609,10.7501,10.7952,7000200.0],["2010-06-23",10.8403,11.0656,10.6374,10.8703,10184400.0],["2010-06-24",10.7651,10.7952,10.2543,10.3444,11163600.0],["2010-06-25",10.3745,10.6374,10.2167,10.6149,13572200.0],["2010-06-28",10.5623,10.8703,10.5473,10.7576,8919400.0],["2010-06-29",10.4872,10.5623,9.8411,9.9538,18555800.0],["2010-06-30",9.8787,10.0965,9.6608,9.7134,11447000.0],["2010-07-01",9.6834,9.7735,9.2101,9.6533,19249300.0],["2010-07-02",9.7359,9.8336,9.4505,9.6308,10420900.0],["2010-07-06",9.8261,10.0965,9.5782,9.7059,8744900.0],["2010-07-07",9.781,10.0665,9.6759,10.0139,9923400.0],["2010-07-08",10.1641,10.5623,10.089,10.4797,12154100.0],["2010-07-09",10.4947,10.5848,10.3444,10.5473,5223800.0],["2010-07-12",10.4346,10.6675,10.3444,10.5848,7238300.0],["2010-07-13",10.7125,11.0431,10.6975,10.968,7538300.0],["2010-07-14",10.8928,10.968,10.6525,10.7576,8609000.0],["2010-07-15",10.7201,10.8628,10.6149,10.8102,4486400.0],["2010-07-16",10.6975,10.7501,10.1041,10.1642,11279900.0],["2010-07-19",10.2167,10.4646,10.074,10.4121,8005900.0],["2010-07-20",10.1942,10.4271,10.059,10.4196,12346600.0],["2010-07-21",10.4872,10.5773,10.2393,10.3219,10689500.0],["2010-07-22",10.5323,10.8327,10.4872,10.6675,9160200.0],["2010-07-23",10.66,11.0957,10.6149,10.983,11346100.0],["2010-07-26",10.998,11.291,10.9154,11.2685,9530200.0],["2010-07-27",11.4037,11.4788,11.0656,11.1783,7765000.0],["2010-07-28",11.1107,11.1483,10.8853,10.983,6162200.0],["2010-07-29",11.1407,11.3586,10.7651,11.0281,7816000.0],["2010-07-30",10.7877,11.1708,10.6224,11.1032,7216800.0],["2010-08-02",11.2534,11.6366,11.2534,11.4938,11057800.0],["2010-08-03",11.4488,11.4863,11.0506,11.276,14300000.0],["2010-08-04",11.6666,11.7793,11.4713,11.7492,20855400.0],["2010-08-05",11.6366,11.8394,11.599,11.6666,8179200.0],["2010-08-06",11.4713,11.6291,11.2835,11.5389,8412800.0],["2010-08-09",11.6366,11.7342,11.5164,11.6816,5709300.0],["2010-08-10",11.4638,11.7267,11.4187,11.584,10479900.0],["2010-08-11",11.276,11.2835,10.8027,10.8703,9232700.0],["2010-08-12",10.66,10.7576,10.5698,10.6449,11285800.0],["2010-08-13",10.5773,10.6524,10.4271,10.4797,11345200.0],["2010-08-16",10.3745,10.6299,10.2843,10.6149,7032000.0],["2010-08-17",10.7426,10.9154,10.6224,10.6224,8641000.0],["2010-08-18",10.6374,10.8102,10.4646,10.6675,13153900.0],["2010-08-19",10.5924,10.66,10.2468,10.3369,8582100.0],["2010-08-20",10.2092,10.2843,10.0139,10.2242,7218700.0],["2010-08-23",10.1942,10.3369,9.9538,10.0815,10823500.0],["2010-08-24",9.8561,10.0665,9.796,9.9538,10989900.0],["2010-08-25",9.8111,10.2393,9.7735,10.1942,12487200.0],["2010-08-26",10.2393,10.3895,10.0815,10.089,9473300.0],["2010-08-27",10.2092,10.5172,9.8862,10.4571,12934000.0],["2010-08-30",10.4196,10.5623,10.2618,10.2768,7595700.0],["2010-08-31",10.1867,10.4346,10.1116,10.382,11298400.0],["2010-09-01",10.5623,11.1408,10.5623,10.9605,13036000.0],["2010-09-02",10.998,11.2835,10.998,11.2309,6770000.0],["2010-09-03",11.4337,11.5614,11.291,11.4412,7103300.0],["2010-09-07",11.3286,11.3962,11.0055,11.0731,9449600.0],["2010-09-08",11.0656,11.3144,11.0505,11.239,8620100.0],["2010-09-09",11.3973,11.5103,11.3294,11.3445,7208900.0],["2010-09-10",11.3747,11.7516,11.3294,11.6837,9194600.0],["2010-09-13",11.8269,11.9551,11.6611,11.8571,8176400.0],["2010-09-14",11.8345,11.9475,11.6159,11.8495,6347300.0],["2010-09-15",11.7214,11.7591,11.5028,11.7516,9859700.0],["2010-09-16",11.6536,11.6912,11.2013,11.4877,22931700.0],["2010-09-17",11.5028,11.6008,11.1636,11.3973,15328000.0],["2010-09-20",11.435,11.8872,11.3747,11.842,6990600.0],["2010-09-21",11.8797,11.8948,11.6008,11.7666,9604600.0],["2010-09-22",11.7139,11.8043,11.4123,11.4953,13413000.0],["2010-09-23",11.3294,11.8872,11.2767,11.6159,10455400.0],["2010-09-24",11.7892,12.2114,11.7666,12.1887,11342400.0],["2010-09-27",12.1586,12.1586,11.8872,11.9852,9029800.0],["2010-09-28",12.0305,12.1586,11.7139,12.0832,8657500.0],["2010-09-29",12.0003,12.0154,11.7742,11.9249,6664800.0],["2010-09-30",12.0531,12.234,11.8269,11.9551,9914900.0],["2010-10-01",12.0455,12.3546,11.9777,12.347,10470700.0],["2010-10-04",12.3018,12.3546,12.038,12.3546,12959700.0],["2010-10-05",12.4978,13.131,12.4601,12.5581,22714300.0],["2010-10-06",12.5581,12.9048,12.5053,12.8898,15225400.0],["2010-10-07",12.9576,12.9953,12.6335,12.7993,7695000.0],["2010-10-08",12.8445,13.2968,12.7013,12.9878,11439200.0],["2010-10-11",13.1461,13.244,12.9199,13.1988,6107100.0],["2010-10-12",13.1611,13.5154,12.9953,13.4928,9041800.0],["2010-10-13",13.5682,13.7189,13.4174,13.4627,11171300.0],["2010-10-14",13.425,13.4626,13.1234,13.2139,9103700.0],["2010-10-15",13.3873,13.44,13.1159,13.2214,9990300.0],["2010-10-18",13.2742,13.2742,13.1008,13.1837,7084500.0],["2010-10-19",12.9802,13.0631,12.7541,12.9048,9745800.0],["2010-10-20",12.9878,13.2667,12.9425,13.1913,11990300.0],["2010-10-21",13.2893,13.342,12.7993,13.0179,9195500.0],["2010-10-22",13.1159,13.1159,12.8822,12.9501,5242400.0],["2010-10-25",13.0858,13.2742,12.9953,13.0104,7259700.0],["2010-10-26",12.8747,13.0405,12.7767,12.8747,11297200.0],["2010-10-27",12.7541,12.7842,12.5355,12.6862,8689300.0],["2010-10-28",12.837,12.8672,12.6184,12.7089,7609600.0],["2010-10-29",12.6787,12.8822,12.6636,12.7616,6945500.0],["2010-11-01",12.9048,13.1913,12.7767,12.8596,9050500.0],["2010-11-02",13.0104,13.1159,12.8219,13.0782,11922600.0],["2010-11-03",13.0556,13.0933,12.7616,13.033,7665900.0],["2010-11-04",13.2667,13.3571,13.1159,13.3119,8993600.0],["2010-11-05",13.3647,13.3873,12.6561,12.8219,17673300.0],["2010-11-08",12.7692,12.8898,12.6561,12.6787,8506100.0],["2010-11-09",12.6862,12.7089,12.2792,12.332,12179800.0],["2010-11-10",12.347,12.7465,12.3395,12.6787,11310600.0],["2010-11-11",12.4601,12.935,12.4601,12.7918,13488900.0],["2010-11-12",12.6561,12.7842,12.4526,12.5279,11164100.0],["2010-11-15",12.5883,12.7767,12.4752,12.6033,10759700.0],["2010-11-16",12.4752,12.5958,12.1134,12.2189,15610100.0],["2010-11-17",12.2491,12.2792,12.1134,12.2114,8585900.0],["2010-11-18",12.2943,12.5204,12.2867,12.4752,14994300.0],["2010-11-19",12.43,12.4601,12.2491,12.43,8018100.0],["2010-11-22",12.3244,12.4601,12.2641,12.4224,8696500.0],["2010-11-23",12.1887,12.332,12.136,12.2415,8791000.0],["2010-11-24",12.3244,12.43,12.2491,12.3998,15009100.0],["2010-11-26",12.2717,12.445,12.2415,12.3998,2390400.0],["2010-11-29",12.2566,12.4224,12.0531,12.3621,10990900.0],["2010-11-30",12.1887,12.9275,12.1737,12.6938,14898400.0],["2010-12-01",12.935,13.0405,12.8672,12.9425,10084800.0],["2010-12-02",12.9275,13.1084,12.7918,13.033,7768000.0],["2010-12-03",13.0028,13.244,12.9651,13.2139,7518300.0],["2010-12-06",13.1159,13.3496,13.0858,13.2893,4785300.0],["2010-12-07",13.4476,13.6586,13.3873,13.523,17960800.0],["2010-12-08",13.4776,13.7195,13.4171,13.591,8344900.0],["2010-12-09",13.9009,13.9311,13.3793,13.591,7558300.0],["2010-12-10",13.6212,13.6892,13.4549,13.6439,7947300.0],["2010-12-13",13.7875,13.7875,13.4549,13.4549,7366300.0],["2010-12-14",13.4096,13.659,13.3718,13.5229,5062400.0],["2010-12-15",13.4474,13.5607,13.3415,13.4474,5124100.0],["2010-12-16",13.4852,13.6137,13.402,13.6061,8158900.0],["2010-12-17",13.7422,14.3544,13.6439,14.1881,20131600.0],["2010-12-20",14.2713,14.362,14.1201,14.3015,5619800.0],["2010-12-21",14.2411,14.6266,14.2335,14.5661,9229200.0],["2010-12-22",14.6114,14.808,14.5812,14.808,3747700.0],["2010-12-23",14.8307,14.8533,14.4829,14.6492,4423700.0],["2010-12-27",14.5736,14.6266,14.4905,14.5812,2843700.0],["2010-12-28",14.5963,14.5963,14.3166,14.3998,6131500.0],["2010-12-29",14.4451,14.6417,14.4376,14.5056,3032600.0],["2010-12-30",14.5132,14.5283,14.362,14.3998,2256700.0],["2010-12-31",14.3922,14.5283,14.3318,14.3998,2632000.0],["2011-01-03",14.5661,14.6568,14.4905,14.5736,8623400.0],["2011-01-04",14.5661,14.7021,14.3469,14.6795,8312000.0],["2011-01-05",14.5736,14.7248,14.4981,14.5132,5986300.0],["2011-01-06",14.4829,14.7324,14.362,14.7173,6975500.0],["2011-01-07",14.7173,14.8533,14.3544,14.551,6910500.0],["2011-01-10",14.4073,15.0121,14.362,14.9516,10140300.0],["2011-01-11",15.0121,15.0499,14.6946,14.8155,7261200.0],["2011-01-12",14.9667,15.1179,14.8533,14.9516,7460600.0],["2011-01-13",14.9138,15.133,14.8987,15.0196,7573300.0],["2011-01-14",14.9516,15.0877,14.8458,15.0725,6615700.0],["2011-01-18",15.0196,15.511,15.0045,15.4732,19417400.0],["2011-01-19",15.4202,15.5487,15.2237,15.2766,14763900.0],["2011-01-20",15.2691,15.6319,15.2539,15.4958,19439900.0],["2011-01-21",15.647,15.768,15.5336,15.647,8363100.0],["2011-01-24",15.6546,15.768,15.5487,15.7075,5168300.0],["2011-01-25",15.6697,15.6697,15.2842,15.579,7273200.0],["2011-01-26",15.6168,15.7604,15.4883,15.5563,6885900.0],["2011-01-27",15.4958,15.6546,15.2464,15.3144,8605200.0],["2011-01-28",15.2993,15.4127,14.5283,14.5736,21634800.0],["2011-01-31",14.7551,15.065,14.5888,14.9894,13888000.0],["2011-02-01",15.065,15.2464,14.9289,15.0725,8106500.0],["2011-02-02",14.9365,15.2691,14.9365,15.0952,9549800.0],["2011-02-03",15.1028,15.5185,15.065,15.3069,14784200.0],["2011-02-04",15.3598,15.3976,15.065,15.2842,9164300.0],["2011-02-07",15.3144,15.7528,15.2766,15.7453,6313100.0],["2011-02-08",15.7377,15.9494,15.647,15.9343,5324800.0],["2011-02-09",15.8738,16.3424,15.7982,16.282,15542100.0],["2011-02-10",16.1232,16.4936,16.0628,16.3424,10423300.0],["2011-02-11",16.2139,16.7128,16.2139,16.5843,7515800.0],["2011-02-14",16.5919,16.607,16.2291,16.4407,6212100.0],["2011-02-15",16.3424,16.4483,16.1913,16.3651,6243600.0],["2011-02-16",16.4256,16.8186,16.2668,16.7053,13955300.0],["2011-02-17",16.539,17.0227,15.8738,16.8942,23787300.0],["2011-02-18",16.7884,17.4612,16.6977,17.3175,13684200.0],["2011-02-22",17.0908,17.1059,16.4331,16.6146,11886500.0],["2011-02-23",16.6372,16.932,16.2517,16.4483,12102700.0],["2011-02-24",16.4105,16.864,16.3046,16.6523,13884800.0],["2011-02-25",16.8111,17.8769,16.7582,17.7938,16851800.0],["2011-02-28",17.7786,18.1566,17.6804,18.0356,15089500.0],["2011-03-01",18.1037,18.1188,17.4763,17.5292,12453100.0],["2011-03-02",17.5141,18.2246,17.4158,18.0508,13241900.0],["2011-03-03",18.27,18.6479,18.1037,18.406,9951800.0],["2011-03-04",18.5119,18.7084,17.7031,18.1112,12473000.0],["2011-03-07",18.2397,18.2548,17.5821,17.8542,7593600.0],["2011-03-08",17.9147,18.0281,17.6652,17.9147,8360000.0],["2011-03-09",17.9677,18.4449,17.9677,18.195,9029300.0],["2011-03-10",17.892,18.1116,17.6874,17.945,11108900.0],["2011-03-11",17.8011,18.2177,17.7783,18.0283,7326900.0],["2011-03-14",17.892,17.9374,17.5284,17.8844,11786100.0],["2011-03-15",17.1269,17.8389,16.9072,17.5359,14532900.0],["2011-03-16",17.4299,17.8995,17.1496,17.3087,12493200.0],["2011-03-17",17.7102,17.8692,17.5359,17.6117,10042400.0],["2011-03-18",17.9147,17.9147,17.4526,17.5965,12725600.0],["2011-03-21",17.9753,18.6343,17.9601,18.5661,12579400.0],["2011-03-22",18.5661,18.9828,18.5586,18.6798,9552500.0],["2011-03-23",18.604,18.907,18.4071,18.8388,8117500.0],["2011-03-24",18.9903,19.0964,18.5358,19.0055,8632700.0],["2011-03-25",19.1267,19.1267,18.657,18.6873,10195000.0],["2011-03-28",18.7025,18.7404,18.1041,18.5055,12671800.0],["2011-03-29",18.5055,19.2858,18.2101,19.1721,14464000.0],["2011-03-30",19.21,19.8236,19.104,19.7857,12092200.0],["2011-03-31",19.6796,19.6872,18.9222,18.9676,14802200.0],["2011-04-01",19.0585,19.2933,18.5813,18.7782,11100800.0],["2011-04-04",18.8919,18.9979,18.7176,18.9903,7396300.0],["2011-04-05",18.8388,19.46,18.801,18.96,12097800.0],["2011-04-06",19.1267,19.1797,18.4222,18.5661,9790300.0],["2011-04-07",18.5586,18.6343,18.1419,18.6192,10428700.0],["2011-04-08",18.7176,18.8085,18.1722,18.3843,7993600.0],["2011-04-11",18.3465,18.5889,17.9904,18.5131,10040000.0],["2011-04-12",18.3616,18.4828,18.2253,18.4146,8440300.0],["2011-04-13",18.5283,18.7479,18.248,18.5207,7266900.0],["2011-04-14",18.3843,18.4752,17.945,18.3692,10389300.0],["2011-04-15",18.5737,18.9373,18.3313,18.4374,12269400.0],["2011-04-18",18.1419,18.3237,17.6875,18.2253,8556400.0],["2011-04-19",18.2631,18.3616,18.0738,18.195,5872200.0],["2011-04-20",18.5358,18.7479,18.498,18.6343,5104900.0],["2011-04-21",18.8464,18.8464,18.551,18.7858,4413500.0],["2011-04-25",18.7858,18.9373,18.6192,18.7025,5970600.0],["2011-04-26",18.8691,18.8691,18.5586,18.6798,6908900.0],["2011-04-27",18.7328,18.9297,18.6192,18.8464,5479100.0],["2011-04-28",18.8464,19.4676,18.8085,19.1267,7850900.0],["2011-04-29",19.1191,19.1949,18.9373,19.104,6300000.0],["2011-05-02",19.263,19.8236,19.263,19.4297,13051600.0],["2011-05-03",19.4448,19.4979,18.8994,19.1191,9671400.0],["2011-05-04",19.9372,20.9977,19.7327,20.6114,23825600.0],["2011-05-05",20.3614,20.5432,19.9599,20.2251,14591600.0],["2011-05-06",20.4447,20.5053,19.9751,20.1266,7964300.0],["2011-05-09",20.0963,20.316,19.8842,20.1569,5531400.0],["2011-05-10",20.2326,20.9371,20.1493,20.8386,10004100.0],["2011-05-11",20.6341,20.6947,20.1947,20.369,11737300.0],["2011-05-12",20.2932,20.4068,19.9675,20.066,10588700.0],["2011-05-13",20.2402,20.2478,19.6494,19.6494,11199300.0],["2011-05-16",19.5888,19.763,19.2933,19.3085,9219200.0],["2011-05-17",19.2782,19.8463,19.104,19.7403,13150500.0],["2011-05-18",19.8008,20.6568,19.8008,20.4826,11475700.0],["2011-05-19",20.6038,20.8235,20.5356,20.725,7719600.0],["2011-05-20",20.6417,20.6947,20.3765,20.4447,7063400.0],["2011-05-23",20.0963,20.316,19.8463,20.2326,7532900.0],["2011-05-24",20.3159,20.4523,19.922,19.9675,12019700.0],["2011-05-25",19.8008,20.0584,19.6645,19.9448,8142900.0],["2011-05-26",19.9145,20.8538,19.8918,20.7932,12036400.0],["2011-05-27",20.8007,21.3916,20.8007,21.1946,10602600.0],["2011-05-31",21.3234,21.4673,20.9522,21.1719,9081800.0],["2011-06-01",21.028,21.2098,20.369,20.3917,12106000.0],["2011-06-02",20.4523,21.0659,20.4371,20.7023,8575200.0],["2011-06-03",20.3311,20.831,20.2175,20.6038,10266200.0],["2011-06-06",20.5053,20.6568,20.0205,20.0433,7730900.0],["2011-06-07",20.2402,20.3993,20.0963,20.1114,5923800.0],["2011-06-08",20.1114,20.2255,19.716,20.0658,8211700.0],["2011-06-09",20.0582,20.5144,19.9974,20.3091,9506300.0],["2011-06-10",20.157,20.2179,19.8377,19.9213,7859500.0],["2011-06-13",19.9213,20.1571,19.5031,19.6324,7721200.0],["2011-06-14",19.8985,20.1114,19.7997,19.9289,7924300.0],["2011-06-15",19.6628,19.9137,19.4043,19.5412,10255000.0],["2011-06-16",19.4955,19.5792,19.0317,19.2826,8998500.0],["2011-06-17",19.4879,20.1799,19.4651,19.678,12772500.0],["2011-06-20",19.6932,20.3091,19.6324,20.0506,7130600.0],["2011-06-21",20.1646,20.6361,20.119,20.4612,8369300.0],["2011-06-22",20.3547,20.5068,20.2559,20.2711,7344900.0],["2011-06-23",19.9289,20.3319,19.526,20.3015,9014600.0],["2011-06-24",20.3091,20.6817,20.3091,20.3699,13420600.0],["2011-06-27",20.3395,21.0543,20.0962,20.7957,9201500.0],["2011-06-28",20.8794,21.404,20.8414,21.366,7510600.0],["2011-06-29",21.4573,21.7006,21.2368,21.5637,8724300.0],["2011-06-30",21.7006,22.1492,21.6321,21.6625,10356500.0],["2011-07-01",21.7386,21.8374,21.4725,21.7082,11650400.0],["2011-07-05",21.693,21.9059,21.5105,21.7234,8516000.0],["2011-07-06",21.7386,21.8754,21.3204,21.6854,11095200.0],["2011-07-07",21.9211,22.3241,21.8679,22.0351,8550300.0],["2011-07-08",21.6549,21.8298,21.3736,21.7994,6214400.0],["2011-07-11",21.3508,21.693,21.1227,21.2444,7061900.0],["2011-07-12",21.1911,21.4801,20.9858,21.0923,7884200.0],["2011-07-13",21.2596,21.7462,21.1303,21.2672,6367300.0],["2011-07-14",21.2824,21.3508,20.7349,20.8033,8732900.0],["2011-07-15",20.9326,21.1607,20.7577,21.0238,6489600.0],["2011-07-18",20.9022,21.0391,20.4612,20.8109,6347700.0],["2011-07-19",21.0315,21.3736,20.887,21.2596,8578400.0],["2011-07-20",21.404,21.9363,21.3888,21.8526,10565500.0],["2011-07-21",21.9971,22.5217,21.9667,22.2252,9857400.0],["2011-07-22",22.1796,22.5674,22.134,22.4609,7182100.0],["2011-07-25",22.172,22.3469,22.0275,22.1568,6357400.0],["2011-07-26",22.1112,22.1796,21.7614,21.8983,7453600.0],["2011-07-27",21.731,21.8907,21.3204,21.3508,11768700.0],["2011-07-28",21.3432,21.8146,21.1683,21.2368,8673100.0],["2011-07-29",20.9478,21.2748,20.6057,20.8109,11903800.0],["2011-08-01",20.9934,21.2139,20.3015,20.7425,14201500.0],["2011-08-02",20.4916,20.925,19.9441,19.9822,18133400.0],["2011-08-03",20.3243,20.4384,19.237,20.3015,22756500.0],["2011-08-04",19.8985,19.8985,18.393,18.4082,25921500.0],["2011-08-05",18.7732,18.8644,17.3665,18.0661,23572500.0],["2011-08-08",17.2145,17.3285,15.9219,16.2032,25020800.0],["2011-08-09",16.5606,18.6363,16.4313,18.6135,28937600.0],["2011-08-10",18.0432,18.4386,17.511,17.6022,19333700.0],["2011-08-11",17.7011,18.9557,17.5262,18.7504,18840900.0],["2011-08-12",18.8644,19.0545,18.5755,18.9557,9727000.0],["2011-08-15",19.0241,19.0773,18.6211,19.0089,8619600.0],["2011-08-16",18.682,19.0317,18.4767,18.8949,7911700.0],["2011-08-17",19.0013,19.2522,18.6515,18.9481,8640200.0],["2011-08-18",17.914,18.1573,16.8799,17.0776,14839800.0],["2011-08-19",16.6594,17.4882,16.6594,16.7582,9136100.0],["2011-08-22",17.2221,17.5262,16.7659,16.8267,9233300.0],["2011-08-23",16.9712,17.7771,16.7583,17.7239,10314100.0],["2011-08-24",17.6935,17.9824,17.4806,17.6479,8726700.0],["2011-08-25",17.7543,18.0052,17.1612,17.2297,7432100.0],["2011-08-26",17.0472,17.8151,16.5986,17.6175,11222300.0],["2011-08-29",17.952,18.6211,17.8608,18.6059,6394300.0],["2011-08-30",18.3702,19.199,18.3322,19.0393,10745100.0],["2011-08-31",19.2294,19.5488,18.7884,19.0469,9850800.0],["2011-09-01",19.0393,19.4195,18.7504,18.8568,8720800.0],["2011-09-02",18.279,18.4462,17.5718,17.7619,8315200.0],["2011-09-06",17.0396,17.5414,16.6974,17.4502,8820900.0],["2011-09-07",17.8015,18.336,17.7556,18.0688,9806400.0],["2011-09-08",17.8702,18.1528,17.5342,17.6182,7094400.0],["2011-09-09",17.3967,17.4425,16.6789,16.908,9721600.0],["2011-09-12",16.5719,17.0225,16.3352,16.9538,11440000.0],["2011-09-13",17.0607,17.7862,16.9843,17.5571,11207100.0],["2011-09-14",17.6716,18.2062,17.3356,17.8397,13762200.0],["2011-09-15",18.0306,18.2597,17.7175,18.2444,7509400.0],["2011-09-16",18.3742,18.5804,18.0382,18.4811,8705800.0],["2011-09-19",17.9924,18.7561,17.7938,18.6721,8745300.0],["2011-09-20",18.7866,18.8095,18.0993,18.1451,7354900.0],["2011-09-21",18.1069,18.4888,17.3204,17.3585,9995000.0],["2011-09-22",16.5643,16.7858,15.6479,16.1137,18178700.0],["2011-09-23",16.0374,16.74,15.9304,16.3734,8414300.0],["2011-09-26",16.6101,16.8316,16.0374,16.8087,8157300.0],["2011-09-27",17.3585,17.6716,16.8163,16.9461,9978300.0],["2011-09-28",17.0683,17.1523,16.1748,16.2206,9337100.0],["2011-09-29",16.5872,16.5872,15.4646,16.0145,17298400.0],["2011-09-30",15.6784,16.0144,15.3271,15.5639,8732700.0],["2011-10-03",15.4722,15.4951,14.4107,14.4718,16741700.0],["2011-10-04",14.2198,14.9758,13.7387,14.9606,17100000.0],["2011-10-05",15.5868,16.0068,15.1362,15.9228,11523300.0],["2011-10-06",15.9228,16.5796,15.5562,16.5643,10015800.0],["2011-10-07",16.7018,16.7705,16.2283,16.4268,7301100.0],["2011-10-10",16.8469,17.6029,16.8392,17.496,7550900.0],["2011-10-11",17.328,17.7251,17.1447,17.6335,7209500.0],["2011-10-12",17.9008,18.2291,17.7938,17.9008,7331200.0],["2011-10-13",17.7251,18.0,17.3203,17.9466,7084000.0],["2011-10-14",18.2979,18.7866,17.6869,18.0153,8629700.0],["2011-10-17",17.9007,17.9542,17.3891,17.4578,5735900.0],["2011-10-18",17.8855,18.3971,17.4731,18.1833,8096000.0],["2011-10-19",18.1528,18.3208,17.7404,17.8167,4957100.0],["2011-10-20",17.832,18.443,17.5724,18.3742,7544600.0],["2011-10-21",18.8172,19.1685,18.611,19.0234,7381000.0],["2011-10-24",19.1608,19.8252,18.9852,19.5045,7057600.0],["2011-10-25",19.2601,19.3136,18.7408,18.8095,8046800.0],["2011-10-26",19.1303,19.4052,18.6873,19.2448,7218300.0],["2011-10-27",20.1383,20.4438,19.7412,19.8634,12805500.0],["2011-10-28",20.0009,20.0925,19.2907,19.703,8482000.0],["2011-10-31",19.3823,20.0085,19.3136,19.7107,10146900.0],["2011-11-01",18.7103,19.2677,18.4582,18.7943,11051000.0],["2011-11-02",19.2754,19.5045,18.9394,19.0539,8423200.0],["2011-11-03",19.3365,19.4052,18.275,18.7255,14951500.0],["2011-11-04",18.4277,19.4969,18.275,19.2296,14931900.0],["2011-11-07",19.283,19.3441,18.8783,19.2754,6934500.0],["2011-11-08",19.367,19.7718,18.9623,19.7183,9625800.0],["2011-11-09",19.0692,19.2907,18.6186,18.7255,9018500.0],["2011-11-10",18.9852,19.199,18.6186,19.1379,9403800.0],["2011-11-11",19.5656,20.4973,19.5045,20.0467,9286200.0],["2011-11-14",19.4587,19.9932,19.4587,19.9169,9730900.0],["2011-11-15",19.7947,19.8405,19.2448,19.4587,9399400.0],["2011-11-16",19.2066,19.7412,19.0692,19.1379,7660500.0],["2011-11-17",19.1226,19.1914,18.5575,18.9012,13186100.0],["2011-11-18",19.1379,19.1379,18.7484,18.9241,7568700.0],["2011-11-21",18.4735,18.5728,18.2291,18.3972,8181100.0],["2011-11-22",18.3055,18.6873,18.2215,18.527,7153800.0],["2011-11-23",18.2215,18.3437,17.832,17.9008,5861600.0],["2011-11-25",17.8931,18.2368,17.8931,17.9848,3266400.0],["2011-11-28",18.7103,18.9012,18.3971,18.6263,6112800.0],["2011-11-29",18.7103,18.9775,18.5117,18.8019,6823900.0],["2011-11-30",19.5274,19.894,19.451,19.8863,11340000.0],["2011-12-01",19.9474,19.9703,19.3594,19.4128,7865200.0],["2011-12-02",19.7183,19.8558,19.3136,19.5198,7415100.0],["2011-12-05",19.9474,20.1613,19.4663,19.5809,9900400.0],["2011-12-06",19.5808,20.1383,19.5656,20.0314,8307200.0],["2011-12-07",19.7861,20.3917,19.6635,20.2691,9920500.0],["2011-12-08",20.1234,20.1388,19.5945,19.6558,6672400.0],["2011-12-09",19.8781,20.5067,19.7095,20.4224,6398600.0],["2011-12-12",20.0698,20.2077,19.6941,20.1234,6488600.0],["2011-12-13",20.2691,20.4531,19.4641,19.5715,7157300.0],["2011-12-14",19.3645,19.4028,18.8739,19.1958,6495900.0],["2011-12-15",19.3568,19.3951,18.9122,18.9505,8664800.0],["2011-12-16",19.1345,19.3722,18.8815,19.0425,7486800.0],["2011-12-19",19.2265,19.3798,18.7742,18.8815,7474600.0],["2011-12-20",19.2878,20.0084,19.2265,19.8091,7012800.0],["2011-12-21",19.7784,20.1541,19.6635,20.0314,5399600.0],["2011-12-22",20.0544,20.3151,19.8014,20.2767,4786600.0],["2011-12-23",20.3381,20.683,20.2001,20.614,3210000.0],["2011-12-27",20.5297,20.8517,20.5144,20.7367,3254300.0],["2011-12-28",20.706,20.752,20.4147,20.6294,6474200.0],["2011-12-29",20.7367,20.9437,20.6294,20.8824,3150400.0],["2011-12-30",20.9054,21.2503,20.8057,20.8057,4222300.0],["2012-01-03",21.35,21.5723,20.8824,20.9054,7291700.0],["2012-01-04",20.982,21.4343,20.8364,21.3883,7570100.0],["2012-01-05",21.212,21.5646,20.9514,21.442,4316400.0],["2012-01-06",21.4803,21.5187,21.1737,21.304,5528800.0],["2012-01-09",21.2963,21.5953,21.2043,21.35,4866400.0],["2012-01-10",21.511,21.9403,21.3423,21.9326,7566600.0],["2012-01-11",21.8866,21.9556,21.3883,21.58,4985700.0],["2012-01-12",21.6336,21.7026,21.2963,21.5263,4765400.0],["2012-01-13",21.327,21.4343,21.0357,21.2733,4369100.0],["2012-01-17",21.6643,21.856,21.4113,21.534,3514700.0],["2012-01-18",21.4727,21.7103,21.3423,21.6873,5486200.0],["2012-01-19",21.7026,22.1166,21.626,22.1013,4839900.0],["2012-01-20",22.1243,22.1319,21.3193,21.4956,7581300.0],["2012-01-23",21.534,22.2392,21.4113,22.1089,8144400.0],["2012-01-24",21.9019,22.1933,21.6873,21.9556,8403800.0],["2012-01-25",21.8943,22.2316,21.672,22.0476,8478600.0],["2012-01-26",22.2086,22.3696,21.9173,22.0169,5892500.0],["2012-01-27",21.9556,22.2009,21.8636,22.1089,4473800.0],["2012-01-30",21.8483,22.0629,21.5876,21.9863,5923500.0],["2012-01-31",22.2623,22.5076,21.764,21.833,5523600.0],["2012-02-01",22.1703,22.7069,22.1396,22.1626,7002100.0],["2012-02-02",22.0169,22.4769,21.649,22.3083,8832800.0],["2012-02-03",22.5996,22.6992,22.2623,22.5996,7018600.0],["2012-02-06",22.4156,22.7222,22.3926,22.7146,4157900.0],["2012-02-07",22.6992,22.9445,22.4462,22.9215,7677100.0],["2012-02-08",22.8832,23.0595,22.6302,22.7912,4552700.0],["2012-02-09",22.7682,22.9062,22.3696,22.8219,5736500.0],["2012-02-10",22.5076,22.9982,22.3083,22.9215,5107200.0],["2012-02-13",23.1515,23.2895,23.0519,23.1592,6001600.0],["2012-02-14",23.1669,23.2359,22.6456,22.8372,5530900.0],["2012-02-15",22.4769,22.9292,22.3849,22.6686,8429900.0],["2012-02-16",21.7333,22.5919,21.6336,22.4616,14015200.0],["2012-02-17",22.8602,22.8985,22.4999,22.6839,8171900.0],["2012-02-21",22.8602,23.0442,22.5612,22.6456,4857500.0],["2012-02-22",22.6149,22.8832,22.5306,22.5612,4680000.0],["2012-02-23",22.6532,22.6992,22.4386,22.5689,7255000.0],["2012-02-24",22.6762,22.9445,22.5919,22.8065,5573900.0],["2012-02-27",22.5459,23.1209,22.3849,22.8679,3748400.0],["2012-02-28",22.8679,23.0672,22.6839,22.9905,5411500.0],["2012-02-29",23.0979,23.2435,22.8525,22.9215,10969000.0],["2012-03-01",22.9599,23.4198,22.8602,23.2665,9150800.0],["2012-03-02",23.2665,23.3968,23.0442,23.2205,5475400.0],["2012-03-05",23.1132,23.1975,22.6992,22.8985,5549200.0],["2012-03-06",22.5766,22.6072,22.1166,22.2929,7167600.0],["2012-03-07",22.3773,22.9062,22.3083,22.8372,6892800.0],["2012-03-08",23.0218,23.591,23.0064,23.491,8755800.0],["2012-03-09",23.5602,23.8371,23.4526,23.6987,6888300.0],["2012-03-12",23.7602,23.8448,23.3679,23.5064,3866900.0],["2012-03-13",23.5679,24.1756,23.4987,24.0987,10211400.0],["2012-03-14",24.3371,24.4602,24.0602,24.1756,9455900.0],["2012-03-15",24.1756,24.3064,23.9141,24.2448,6885900.0],["2012-03-16",24.2525,24.4217,24.1987,24.2987,5909000.0],["2012-03-19",24.1987,24.6525,24.091,24.4756,4917300.0],["2012-03-20",24.2602,24.391,24.1448,24.3833,5786100.0],["2012-03-21",24.4448,24.4987,24.1371,24.2756,5101600.0],["2012-03-22",24.0448,24.2448,23.9679,24.1756,4594900.0],["2012-03-23",24.1525,24.5986,24.1064,24.491,5464600.0],["2012-03-26",24.7833,25.0448,24.5987,24.9371,7896200.0],["2012-03-27",25.014,25.0832,24.8294,24.9986,5058300.0],["2012-03-28",24.7756,25.1217,24.7217,24.791,8141100.0],["2012-03-29",24.614,25.314,24.5602,25.2525,7633600.0],["2012-03-30",25.3678,26.1063,25.3525,26.0832,15510600.0],["2012-04-02",25.9986,26.1447,25.6909,25.9524,8158300.0],["2012-04-03",25.9524,26.2832,25.7063,26.0601,6675600.0],["2012-04-04",25.737,25.8294,25.1986,25.3755,8367100.0],["2012-04-05",25.3371,25.7294,25.2217,25.6371,7203300.0],["2012-04-09",24.5986,25.1986,24.1217,25.0294,8820000.0],["2012-04-10",24.9986,25.0448,24.0371,24.0756,12247100.0],["2012-04-11",24.4679,24.5217,24.2217,24.3371,6601600.0],["2012-04-12",24.3525,24.7756,24.1525,24.7525,8680900.0],["2012-04-13",24.6602,25.0986,24.5833,25.0063,6798600.0],["2012-04-16",25.114,25.114,24.6833,24.8525,6928100.0],["2012-04-17",25.1294,25.414,24.8294,25.2448,7407000.0],["2012-04-18",25.1602,25.4217,24.9448,25.3217,6464100.0],["2012-04-19",25.4217,25.6909,25.1986,25.5986,10225600.0],["2012-04-20",25.6909,25.914,25.5294,25.6217,5024300.0],["2012-04-23",25.3448,25.3448,24.814,25.1294,5815000.0],["2012-04-24",25.0832,25.3524,24.8909,25.0371,5094100.0],["2012-04-25",25.3063,25.7217,25.2602,25.5832,3963000.0],["2012-04-26",25.6063,26.3063,25.4986,26.2524,6639800.0],["2012-04-27",26.4293,26.5832,26.137,26.4062,12078500.0],["2012-04-30",26.0909,26.1447,25.5909,25.6755,7761700.0],["2012-05-01",25.7986,26.0986,25.5448,25.7063,9398600.0],["2012-05-02",26.9139,26.9216,25.8601,26.2986,14825000.0],["2012-05-03",26.2832,26.5139,25.9755,26.1986,5142300.0],["2012-05-04",25.9601,26.0832,25.4832,25.5524,7134100.0],["2012-05-07",24.9217,25.5909,24.8986,25.3601,7112000.0],["2012-05-08",25.2217,25.3909,24.5602,25.3063,12351100.0],["2012-05-09",25.0063,25.614,24.7756,25.3371,12483200.0],["2012-05-10",25.5448,25.8294,25.3371,25.4063,9100100.0],["2012-05-11",25.3063,25.7447,25.2063,25.2294,5118000.0],["2012-05-14",24.8525,24.914,24.391,24.4371,8269800.0],["2012-05-15",24.391,24.6986,24.2371,24.591,10631800.0],["2012-05-16",24.6986,24.9756,24.4294,24.4448,5147400.0],["2012-05-17",24.4525,24.4833,23.0603,23.091,15811700.0],["2012-05-18",23.2372,23.8064,22.9295,23.5064,11285700.0],["2012-05-21",23.5372,24.2602,23.391,24.2294,6384300.0],["2012-05-22",24.3217,24.4294,23.7987,23.9756,6744900.0],["2012-05-23",23.7833,24.3141,23.5987,24.191,6476100.0],["2012-05-24",24.3064,24.5756,24.1218,24.3294,4808000.0],["2012-05-25",24.4217,24.4679,24.0833,24.2756,5050500.0],["2012-05-29",24.3217,25.0217,24.3141,24.8909,8024000.0],["2012-05-30",24.5679,24.5679,24.0448,24.2602,5812800.0],["2012-05-31",24.2371,24.814,23.8218,24.5525,7276700.0],["2012-06-01",24.0141,24.0756,23.3141,23.3295,8354900.0],["2012-06-04",23.4218,23.6372,23.0372,23.5526,7023000.0],["2012-06-05",23.2756,24.2525,23.2449,24.2064,8040500.0],["2012-06-06",24.4987,24.7217,24.3833,24.5602,6305400.0],["2012-06-07",24.9846,25.2083,24.429,24.4907,5037100.0],["2012-06-08",24.2901,24.8843,24.213,24.8766,4302900.0],["2012-06-11",25.2161,25.2469,24.3287,24.3673,4220100.0],["2012-06-12",24.429,25.1003,24.4136,25.0463,4855400.0],["2012-06-13",24.6296,24.7377,24.0972,24.2361,8599200.0],["2012-06-14",24.4059,24.5679,24.1512,24.483,5698700.0],["2012-06-15",24.5525,24.6528,24.2593,24.3982,8074800.0],["2012-06-18",24.2824,24.4599,23.912,24.4059,6846100.0],["2012-06-19",24.6065,24.8303,24.3519,24.6528,3448200.0],["2012-06-20",24.7454,25.0772,24.5602,24.7068,6720100.0],["2012-06-21",24.8688,24.9923,24.4213,24.4907,8584000.0],["2012-06-22",24.429,24.6296,24.1821,24.267,7529200.0],["2012-06-25",23.9198,24.2824,23.7114,23.9892,7574900.0],["2012-06-26",24.1821,24.6296,24.0201,24.3519,4480900.0],["2012-06-27",24.4753,24.8225,24.4753,24.6759,3924300.0],["2012-06-28",24.5679,24.5756,24.2593,24.5062,6939300.0],["2012-06-29",25.0772,25.2932,24.7917,25.2932,6953200.0],["2012-07-02",25.2778,25.5478,25.108,25.463,3888000.0],["2012-07-03",25.409,25.463,25.1852,25.3241,1990200.0],["2012-07-05",25.2083,25.3704,25.0154,25.1389,3326700.0],["2012-07-06",24.8457,25.2006,24.838,25.1235,3494100.0],["2012-07-09",25.0926,25.2392,24.73,24.838,2898200.0],["2012-07-10",24.9306,25.0386,24.2438,24.3673,4624400.0],["2012-07-11",24.3441,24.4136,23.75,23.858,7624000.0],["2012-07-12",23.6265,23.8195,23.0324,23.6188,11532600.0],["2012-07-13",23.642,24.2284,23.642,24.1435,3402900.0],["2012-07-16",24.0124,24.3364,23.6265,24.3056,6619100.0],["2012-07-17",24.3904,24.7222,23.8966,24.6682,5310800.0],["2012-07-18",24.483,24.7222,24.2824,24.3519,6141000.0],["2012-07-19",24.3827,24.7299,24.267,24.5062,5504700.0],["2012-07-20",24.2284,24.4136,24.1898,24.2979,6300600.0],["2012-07-23",23.8735,23.9506,23.5494,23.8194,6375300.0],["2012-07-24",23.8812,24.0586,23.6188,23.8426,4771900.0],["2012-07-25",23.9738,24.1821,23.8194,24.0046,6063000.0],["2012-07-26",24.483,25.2624,24.375,25.1775,7179600.0],["2012-07-27",25.3704,26.0262,25.3164,25.9028,5451400.0],["2012-07-30",25.9182,26.1497,25.733,25.8873,3972400.0],["2012-07-31",25.7176,26.1111,25.3704,25.8179,7727800.0],["2012-08-01",25.9259,26.034,25.4784,25.517,4231300.0],["2012-08-02",25.3241,25.9491,25.2006,25.4938,7429000.0],["2012-08-03",26.4429,27.1451,26.4429,27.0525,10781300.0],["2012-08-06",27.1065,27.6852,27.0216,27.392,6712000.0],["2012-08-07",27.5463,27.7006,27.5,27.5077,4778700.0],["2012-08-08",27.2839,27.5309,27.2685,27.5077,6225000.0],["2012-08-09",27.4769,27.6466,27.3534,27.446,4699100.0],["2012-08-10",27.3688,27.5772,27.3302,27.5386,4505000.0],["2012-08-13",27.3997,27.5849,27.2685,27.5617,3603700.0],["2012-08-14",27.6466,27.9244,27.5154,27.7778,5294000.0],["2012-08-15",27.7855,27.8318,27.5,27.8318,5067700.0],["2012-08-16",27.8164,27.9707,27.7161,27.8087,5119900.0],["2012-08-17",27.8318,27.8549,27.5772,27.7469,4700300.0],["2012-08-20",27.7238,27.8395,27.4846,27.8395,3088500.0],["2012-08-21",27.8395,28.1096,27.5772,27.963,4120500.0],["2012-08-22",27.9321,27.9938,27.7546,27.8549,3530400.0],["2012-08-23",27.8627,28.0016,27.6775,27.7469,4818800.0],["2012-08-24",27.6312,28.2639,27.6312,28.2022,4205600.0],["2012-08-27",28.2485,28.3565,28.071,28.1327,3638800.0],["2012-08-28",28.071,28.0941,27.8395,28.0478,2912600.0],["2012-08-29",28.0556,28.125,27.8087,27.9167,3479800.0],["2012-08-30",27.8009,27.9784,27.5849,27.7778,3683400.0],["2012-08-31",27.9553,28.1096,27.6929,28.0401,3729100.0],["2012-09-04",27.9553,28.0787,27.7006,27.7315,3540300.0],["2012-09-05",27.716,27.7778,27.2454,27.4383,9069500.0],["2012-09-06",27.8022,28.437,27.7712,28.4215,5310700.0],["2012-09-07",28.3518,28.6615,28.2667,28.6615,3883400.0],["2012-09-10",28.5531,28.7312,28.4293,28.5686,4018000.0],["2012-09-11",28.5609,28.5609,28.2125,28.5222,5481500.0],["2012-09-12",28.3596,28.5144,27.9415,27.9957,6290600.0],["2012-09-13",27.9725,28.7235,27.7944,28.6073,7719700.0],["2012-09-14",28.6848,29.2809,28.5299,28.7622,5768200.0],["2012-09-17",28.7544,28.7622,28.4448,28.7467,7419000.0],["2012-09-18",28.677,28.7312,28.2822,28.3132,5019600.0],["2012-09-19",28.499,28.8474,28.2744,28.6925,5415600.0],["2012-09-20",28.5686,28.7622,28.2977,28.4138,7697100.0],["2012-09-21",28.6383,29.668,28.6074,29.3429,14054100.0],["2012-09-24",29.188,29.2499,28.6848,28.8319,8538700.0],["2012-09-25",29.0099,29.1957,28.0731,28.1351,7988200.0],["2012-09-26",28.0654,28.1273,27.477,27.5389,11529100.0],["2012-09-27",27.6551,28.0964,27.5931,27.8409,6113000.0],["2012-09-28",27.7015,28.1428,27.6318,28.1273,9620300.0],["2012-10-01",28.1815,28.2977,27.4692,27.5002,6745100.0],["2012-10-02",27.5389,27.7093,27.0125,27.0899,7977100.0],["2012-10-03",27.1054,27.237,26.4241,26.9815,15557400.0],["2012-10-04",27.1518,27.926,27.0976,27.8718,10496800.0],["2012-10-05",27.9725,28.3751,27.7944,28.2512,11914900.0],["2012-10-08",28.1815,28.3286,27.8873,28.0267,6691400.0],["2012-10-09",27.9647,27.9725,26.9118,26.9892,7756500.0],["2012-10-10",26.966,26.9892,26.6486,26.7957,5646800.0],["2012-10-11",26.9737,26.9737,25.8744,26.1918,11684100.0],["2012-10-12",26.1608,26.4628,25.7505,26.1453,7346800.0],["2012-10-15",25.8279,26.3853,25.6885,26.3466,6602700.0],["2012-10-16",26.5712,26.6099,26.2847,26.3776,5372200.0],["2012-10-17",26.4705,26.6718,26.3853,26.6486,5542600.0],["2012-10-18",26.5867,26.7338,26.3234,26.3699,6032700.0],["2012-10-19",26.3234,26.4395,25.7892,26.1221,7722300.0],["2012-10-22",26.037,26.4163,25.975,26.2692,4407200.0],["2012-10-23",25.8047,25.9673,25.6189,25.766,5219700.0],["2012-10-24",25.8666,26.006,25.5492,25.6034,4540100.0],["2012-10-25",25.8356,26.006,25.3169,25.766,6457600.0],["2012-10-26",25.8511,25.9982,25.1543,25.4485,7695700.0],["2012-10-31",25.5569,25.5569,24.6511,25.0847,6407600.0],["2012-11-01",25.2085,25.9131,25.1853,25.8976,7625500.0],["2012-11-02",26.1608,26.4086,25.6731,25.7118,7939600.0],["2012-11-05",26.2692,26.5866,26.1608,26.3311,6482800.0],["2012-11-06",26.3621,26.7183,26.1531,26.6563,7008300.0],["2012-11-07",26.4628,26.6486,26.006,26.3234,11140800.0],["2012-11-08",27.3841,27.5854,26.4705,26.6021,12881700.0],["2012-11-09",26.4395,27.2138,26.3157,27.0047,8006300.0],["2012-11-12",27.0899,27.5622,26.6795,26.7337,4626100.0],["2012-11-13",26.4241,27.1673,26.4241,26.6099,5567900.0],["2012-11-14",26.7028,26.8808,25.7118,25.8124,8185200.0],["2012-11-15",25.8511,26.2228,25.7273,25.8434,6342600.0],["2012-11-16",25.8976,26.1686,25.5802,26.0137,4126200.0],["2012-11-19",26.3699,26.7105,26.3621,26.7028,8147900.0],["2012-11-20",26.7105,27.1441,26.6795,26.9273,5126500.0],["2012-11-21",26.9505,27.1441,26.7724,26.9505,3608400.0],["2012-11-23",27.1286,27.7635,27.0512,27.7557,2729900.0],["2012-11-26",27.5776,27.6783,27.2834,27.508,3977600.0],["2012-11-27",27.4847,27.5002,26.8963,26.9196,4942400.0],["2012-11-28",26.7802,27.4305,26.5712,27.3376,6322800.0],["2012-11-29",27.5389,27.7944,27.2602,27.4847,6305200.0],["2012-11-30",27.3454,27.926,27.3454,27.8564,7468600.0],["2012-12-03",28.0344,28.3596,27.5699,27.5776,6883400.0],["2012-12-04",27.5544,27.8331,27.3144,27.748,7331300.0],["2012-12-05",27.7867,27.8409,27.3221,27.4615,6968100.0],["2012-12-06",27.4538,27.7247,27.3221,27.6009,4715700.0],["2012-12-07",27.9815,27.9815,27.4921,27.9194,4388200.0],["2012-12-10",27.8028,28.0281,27.6708,27.8728,2344600.0],["2012-12-11",27.966,28.098,27.7252,27.8417,3374000.0],["2012-12-12",27.966,28.3155,27.9116,28.0514,4360400.0],["2012-12-13",28.0126,28.1058,27.3057,27.5465,4871300.0],["2012-12-14",27.3911,27.5232,26.9716,27.0571,5126900.0],["2012-12-17",27.1192,27.7718,27.0959,27.7562,5377700.0],["2012-12-18",27.7873,28.401,27.4766,28.2767,8844400.0],["2012-12-19",28.2689,28.6108,28.0825,28.3,5575500.0],["2012-12-20",28.5719,29.2322,28.3932,29.1468,10041200.0],["2012-12-21",28.836,29.0846,28.4787,28.9603,8822300.0],["2012-12-24",28.8593,29.3876,28.8127,29.1079,3044100.0],["2012-12-26",29.0924,29.2167,28.7506,28.9992,6857600.0],["2012-12-27",28.9525,29.1467,28.5097,28.9603,4750100.0],["2012-12-28",28.7273,29.1001,28.5874,28.6263,4499300.0],["2012-12-31",28.5253,29.5973,28.502,29.5585,7391300.0],["2013-01-02",30.1566,30.8946,29.978,30.5295,8202500.0],["2013-01-03",30.514,30.6461,30.2421,30.3431,8486000.0],["2013-01-04",30.4052,30.4208,29.6828,30.0246,11319100.0],["2013-01-07",29.8537,29.8692,29.5973,29.7061,8793200.0],["2013-01-08",29.5585,29.6439,29.0769,29.1468,9577200.0],["2013-01-09",29.3565,29.7371,29.3254,29.4808,7304700.0],["2013-01-10",29.776,30.0168,29.5663,29.9391,6333000.0],["2013-01-11",30.009,30.2188,29.8226,29.9624,4989100.0],["2013-01-14",29.9081,30.0867,29.6595,29.6828,4766200.0],["2013-01-15",29.4264,29.675,29.2633,29.5973,5991600.0],["2013-01-16",29.4264,29.5818,29.2322,29.473,5083500.0],["2013-01-17",32.3007,33.0542,31.8035,31.8113,35077400.0],["2013-01-18",31.8113,31.8501,31.0267,31.3996,11792300.0],["2013-01-22",31.4229,32.5726,31.384,32.5182,9206400.0],["2013-01-23",32.3862,32.8367,32.2075,32.8134,7321100.0],["2013-01-24",32.8367,33.5126,32.3551,32.6114,7957800.0],["2013-01-25",32.7668,32.8367,32.3395,32.7746,5813600.0],["2013-01-28",32.7746,33.1086,32.5959,32.8833,6555300.0],["2013-01-29",32.8833,32.961,32.4561,32.7202,4674000.0],["2013-01-30",32.7979,32.9765,32.6037,32.6425,4765000.0],["2013-01-31",32.6658,32.6658,32.2619,32.4095,4832600.0],["2013-02-01",32.7046,32.9765,32.4328,32.9455,4787100.0],["2013-02-04",32.6503,32.9066,32.4638,32.5182,3435100.0],["2013-02-05",32.7668,33.0698,32.5415,32.8833,3342200.0],["2013-02-06",32.8056,32.8756,32.526,32.6114,4216000.0],["2013-02-07",32.5027,32.9998,32.1065,32.9765,8756700.0],["2013-02-08",32.9455,33.2873,32.9222,33.2718,5285400.0],["2013-02-11",33.1708,33.1941,32.6658,32.8445,4555000.0],["2013-02-12",32.9377,33.5669,32.9144,33.5669,6166300.0],["2013-02-13",33.6912,33.7689,32.9222,33.1474,5312500.0],["2013-02-14",32.961,33.4815,32.7823,33.3572,9128700.0],["2013-02-15",33.4737,35.6333,33.396,34.6778,15734100.0],["2013-02-19",34.67,35.0274,34.6234,34.8643,7257800.0],["2013-02-20",34.7633,34.9652,34.0097,34.0408,7167500.0],["2013-02-21",33.8699,34.0641,33.5825,33.7223,6876100.0],["2013-02-22",33.8311,33.8311,33.3727,33.6912,6314700.0],["2013-02-25",33.7767,33.8932,32.9066,32.9066,7140900.0],["2013-02-26",32.9377,33.1086,32.6658,33.0076,10644400.0],["2013-02-27",33.0387,34.1962,33.0387,34.0253,10417100.0],["2013-02-28",33.8777,33.932,33.3028,33.7068,10477200.0],["2013-03-01",33.3494,33.8932,33.3339,33.8311,7521200.0],["2013-03-04",33.6446,34.0796,33.5514,34.0097,6451100.0],["2013-03-05",34.2661,35.0973,33.2484,34.8643,10590400.0],["2013-03-06",34.973,35.3381,34.5224,34.8099,6312300.0],["2013-03-07",34.6697,35.5498,34.6463,35.0358,8036100.0],["2013-03-08",35.1682,35.9315,35.1682,35.8302,7998300.0],["2013-03-11",35.7212,35.9081,35.4797,35.7524,4325500.0],["2013-03-12",35.6978,35.8302,35.394,35.7679,4209400.0],["2013-03-13",35.8303,35.8458,35.4018,35.7835,4647600.0],["2013-03-14",36.0873,36.9363,35.9938,36.5702,9221900.0],["2013-03-15",36.4378,36.7104,36.2898,36.4222,6930700.0],["2013-03-18",35.8536,36.5157,35.4564,36.2509,5859700.0],["2013-03-19",36.3677,36.5702,35.4486,35.6355,8394600.0],["2013-03-20",35.986,36.2509,35.9081,36.0483,7359000.0],["2013-03-21",35.7212,36.1886,35.6511,35.7446,6176700.0],["2013-03-22",35.9782,36.2041,35.6978,35.8147,7187700.0],["2013-03-25",35.877,36.0639,35.2772,35.3785,7587500.0],["2013-03-26",35.4875,35.7991,35.1993,35.6044,6115400.0],["2013-03-27",35.4018,36.0483,35.3162,35.9549,4105400.0],["2013-03-28",36.1029,36.4534,35.9237,36.3677,5955500.0],["2013-04-01",36.3989,36.6325,35.3084,35.6277,9448800.0],["2013-04-02",35.7212,35.8225,35.3473,35.4486,7122200.0],["2013-04-03",35.5498,35.7134,34.7553,34.9267,8530900.0],["2013-04-04",34.8722,35.4564,34.841,34.989,6933200.0],["2013-04-05",34.4671,35.3473,34.0933,35.2071,8295700.0],["2013-04-08",35.2227,36.0016,35.1448,35.9782,7022000.0],["2013-04-09",36.0951,36.2119,35.5265,35.7212,5262500.0],["2013-04-10",35.8614,36.3599,35.8225,36.3054,5755600.0],["2013-04-11",36.2353,36.578,36.0172,36.0639,4563900.0],["2013-04-12",35.8692,36.4222,35.8614,36.2742,4808900.0],["2013-04-15",35.9393,36.0951,34.9657,35.0202,5201800.0],["2013-04-16",35.3239,36.0717,35.2461,35.9627,4103000.0],["2013-04-17",35.6823,35.8458,35.1993,35.3941,5428600.0],["2013-04-18",35.3863,35.6199,34.6774,34.8254,6696800.0],["2013-04-19",34.9189,35.9393,34.7398,35.877,7563900.0],["2013-04-22",36.0406,36.726,36.0016,36.5702,4959600.0],["2013-04-23",36.6715,36.7104,35.7757,36.4144,6603600.0],["2013-04-24",36.5157,36.7182,35.7835,35.877,4478200.0],["2013-04-25",35.9159,36.1262,35.6355,35.8069,6970100.0],["2013-04-26",35.8069,36.2353,35.6667,36.0406,4846000.0],["2013-04-29",36.1107,36.5079,35.9393,36.0483,4432200.0],["2013-04-30",36.0483,36.2742,35.2694,35.6589,8810900.0],["2013-05-01",35.6355,36.5624,35.4174,36.1418,7927400.0],["2013-05-02",36.6248,37.6218,36.4612,36.8818,10442800.0],["2013-05-03",37.1388,37.3647,36.8662,36.9207,9129000.0],["2013-05-06",36.9363,37.0298,36.7182,36.7416,3705800.0],["2013-05-07",36.7727,37.17,36.7104,37.1155,3395500.0],["2013-05-08",36.9986,37.0687,36.3521,36.5702,5899100.0],["2013-05-09",36.5624,36.765,36.4067,36.5313,4401800.0],["2013-05-10",36.5702,37.2089,36.5702,37.1934,4818000.0],["2013-05-13",37.0454,38.2137,37.0298,38.1514,6782800.0],["2013-05-14",38.1826,39.5145,38.1826,38.9693,9562000.0],["2013-05-15",38.759,39.2731,38.6344,39.2575,5072800.0],["2013-05-16",39.203,39.4678,38.6032,38.6032,7089400.0],["2013-05-17",39.0939,40.1455,39.0472,40.1377,8500600.0],["2013-05-20",40.0676,40.1377,39.6703,39.7638,5021000.0],["2013-05-21",39.7248,39.9975,39.3821,39.7482,4126700.0],["2013-05-22",39.7638,40.8621,39.6002,39.9274,7655900.0],["2013-05-23",39.4367,39.9507,38.9537,39.7716,4752400.0],["2013-05-24",39.3899,39.6547,39.1562,39.5301,3782500.0],["2013-05-28",39.9975,40.3791,39.7404,39.9585,3640900.0],["2013-05-29",39.6392,39.6859,38.8369,39.2964,4293300.0],["2013-05-30",39.3821,39.9352,39.1484,39.1796,4710200.0],["2013-05-31",39.1173,39.6548,38.5565,38.5565,5447500.0],["2013-06-03",38.5565,38.7122,37.8944,38.6266,4558100.0],["2013-06-04",38.4786,39.0472,37.7698,38.2527,5145400.0],["2013-06-05",38.1904,38.3072,37.3258,37.5594,5381000.0],["2013-06-06",37.6688,38.1529,37.2393,38.1373,5712000.0],["2013-06-07",37.3564,38.231,37.1768,37.5048,10327800.0],["2013-06-10",37.6844,37.8952,37.2003,37.3174,5045500.0],["2013-06-11",36.9972,37.1846,36.5756,36.7708,5977900.0],["2013-06-12",36.9348,37.2315,35.6151,35.8572,8408500.0],["2013-06-13",35.9587,37.0909,35.7401,36.9816,9504500.0],["2013-06-14",36.8645,37.5516,36.7396,37.2627,6243000.0],["2013-06-17",37.4111,37.5516,37.1066,37.3174,5520700.0],["2013-06-18",37.3642,38.4262,37.333,38.067,4363600.0],["2013-06-19",38.028,38.3325,37.7781,37.7781,6412900.0],["2013-06-20",37.4814,37.536,36.5053,36.6458,6302700.0],["2013-06-21",37.0129,37.1768,36.232,36.6146,8170100.0],["2013-06-24",36.2086,36.7161,35.7479,36.435,4965200.0],["2013-06-25",36.9035,37.7234,36.7239,37.4267,4831100.0],["2013-06-26",37.7234,38.0358,37.4579,37.8171,2690700.0],["2013-06-27",37.9967,38.3794,37.9187,38.1061,2767200.0],["2013-06-28",38.028,38.6527,37.9967,38.1607,9526300.0],["2013-07-01",38.1763,38.5824,37.9811,38.0514,5135000.0],["2013-07-02",38.0436,38.762,37.8328,38.3481,4152400.0],["2013-07-03",38.0123,38.926,38.0123,38.8557,2150800.0],["2013-07-05",39.0431,39.3476,38.8947,39.0899,2645200.0],["2013-07-08",39.2305,39.7381,39.1915,39.7146,4344100.0],["2013-07-09",39.9411,40.4643,39.863,40.0504,3949300.0],["2013-07-10",39.9801,40.2769,39.7381,39.9567,3040900.0],["2013-07-11",40.6985,40.7532,39.9489,40.1441,4803300.0],["2013-07-12",40.1285,41.3701,40.066,41.2998,4832700.0],["2013-07-15",41.2139,41.5262,40.9484,41.4872,4578200.0],["2013-07-16",41.5028,41.8464,40.8859,41.1358,4153600.0],["2013-07-17",41.3544,41.5262,40.925,41.0968,2783300.0],["2013-07-18",41.3076,42.0416,41.292,41.8073,3493300.0],["2013-07-19",42.0182,42.0182,40.7063,40.9952,4928900.0],["2013-07-22",41.0968,41.2217,40.6829,41.0343,3790400.0],["2013-07-23",41.1124,41.4482,40.7298,40.9718,2769000.0],["2013-07-24",41.167,41.4872,40.6907,40.9796,3089800.0],["2013-07-25",40.9171,41.0967,40.5501,40.9874,2323900.0],["2013-07-26",41.0265,41.9947,40.9015,41.7761,4771100.0],["2013-07-29",41.7605,41.9323,40.8313,40.9094,3799800.0],["2013-07-30",40.9953,41.2842,40.7141,40.8625,3063400.0],["2013-07-31",40.6829,41.6668,40.6829,41.2607,6452900.0],["2013-08-01",42.3539,43.4003,42.1353,42.8537,8658800.0],["2013-08-02",42.6351,42.9474,42.065,42.5804,4198100.0],["2013-08-05",42.3305,42.6663,41.9479,42.0572,3848800.0],["2013-08-06",42.0963,42.2681,41.5887,42.1665,3840600.0],["2013-08-07",42.0963,42.2446,41.7058,41.8776,2906100.0],["2013-08-08",42.2446,42.5335,42.0104,42.1978,3024600.0],["2013-08-09",42.0963,42.3696,41.6824,41.8151,1723900.0],["2013-08-12",41.5497,42.0885,41.4013,41.9167,1561000.0],["2013-08-13",42.0104,42.0416,41.5106,41.8932,1335400.0],["2013-08-14",41.7683,41.901,40.9484,41.3935,4881800.0],["2013-08-15",40.9718,40.9796,40.2222,40.5814,5643000.0],["2013-08-16",40.4018,40.7532,40.2612,40.3549,3014300.0],["2013-08-19",40.2925,40.3393,39.7459,39.8942,5589800.0],["2013-08-20",39.8083,40.5814,39.8005,40.2534,2798900.0],["2013-08-21",40.1207,40.1519,39.4413,39.7068,3281900.0],["2013-08-22",40.4018,41.4325,40.2534,41.1827,4423700.0],["2013-08-23",41.1748,41.5887,40.6985,41.5418,3111900.0],["2013-08-26",41.534,41.901,41.2998,41.3154,2841300.0],["2013-08-27",40.8469,40.964,39.8474,39.9489,4109900.0],["2013-08-28",39.9411,40.4564,39.6444,40.2769,2444300.0],["2013-08-29",40.0348,40.8859,39.902,40.269,3507800.0],["2013-08-30",40.3549,40.3706,39.7303,39.902,3028000.0],["2013-09-03",41.0889,42.065,41.0343,41.7761,5755700.0],["2013-09-04",42.2446,42.7991,42.0182,42.6351,4041900.0],["2013-09-05",42.5414,42.7912,42.0338,42.1197,3390100.0],["2013-09-06",42.2684,42.558,41.7206,41.9632,3277100.0],["2013-09-09",42.0962,42.4875,41.8223,41.9319,3743100.0],["2013-09-10",42.2997,42.4797,42.0649,42.2997,2611900.0],["2013-09-11",42.5032,42.8788,42.3466,42.6753,2831600.0],["2013-09-12",42.6597,43.5675,42.5501,43.2466,4868500.0],["2013-09-13",43.184,43.4032,42.9336,43.4032,3220700.0],["2013-09-16",43.9353,44.0292,43.5597,43.7788,3459300.0],["2013-09-17",43.7866,44.3266,43.6145,44.131,3501900.0],["2013-09-18",44.1466,44.6475,43.6066,44.4597,3637100.0],["2013-09-19",44.671,44.9762,44.1466,44.2718,3456500.0],["2013-09-20",44.2953,44.624,43.8805,43.8884,4481600.0],["2013-09-23",43.8336,44.2484,43.7084,43.7631,3078100.0],["2013-09-24",43.9197,44.6397,43.8414,43.8806,4856200.0],["2013-09-25",43.9744,44.0057,43.3092,43.4501,3831400.0],["2013-09-26",43.4579,43.8649,43.2701,43.4814,4600300.0],["2013-09-27",43.0432,43.8727,42.7301,43.4345,5756700.0],["2013-09-30",43.0197,43.5049,42.918,43.1684,5730300.0],["2013-10-01",43.2701,43.8258,43.1449,43.6379,3563300.0],["2013-10-02",43.2858,43.6849,43.2466,43.411,3383900.0],["2013-10-03",43.2232,43.5127,42.8866,43.0275,2953000.0],["2013-10-04",43.1214,44.2405,43.0745,44.1231,3881000.0],["2013-10-07",43.4892,44.0371,43.2779,43.2936,2459600.0],["2013-10-08",43.3171,43.5831,42.2371,42.2527,3975500.0],["2013-10-09",42.3075,42.3936,41.4858,41.9632,5391300.0],["2013-10-10",42.511,43.6536,42.3232,43.6379,4318400.0],["2013-10-11",43.5205,44.2875,43.3171,44.0214,4053600.0],["2013-10-14",43.7397,44.7101,43.5988,44.6475,3379800.0],["2013-10-15",44.444,44.8118,44.2014,44.3579,3166200.0],["2013-10-16",44.7336,45.1797,44.6162,45.0701,4297500.0],["2013-10-17",44.9136,45.837,44.851,45.7353,4529900.0],["2013-10-18",45.9075,46.5179,45.7588,46.3301,5318400.0],["2013-10-21",46.424,46.4944,46.0797,46.3066,2685400.0],["2013-10-22",46.4553,46.9405,46.4318,46.8075,4910900.0],["2013-10-23",46.5492,46.6666,46.197,46.3692,3796600.0],["2013-10-24",46.5257,46.8779,46.3536,46.6431,2843300.0],["2013-10-25",46.6588,46.9562,46.291,46.7996,4629000.0],["2013-10-28",46.8701,46.8857,46.0014,46.3692,4644900.0],["2013-10-29",46.7997,47.1049,46.244,46.5023,4005300.0],["2013-10-30",46.6901,46.6979,45.2814,45.8762,5795400.0],["2013-10-31",45.8918,46.6666,45.7118,46.2831,3870200.0],["2013-11-01",46.3927,47.1675,46.3927,46.9092,4469000.0],["2013-11-04",47.0109,47.1518,46.377,46.5727,2775300.0],["2013-11-05",46.4162,47.0344,46.1188,46.8779,3258000.0],["2013-11-06",47.2692,47.6683,46.1736,46.6588,6764900.0],["2013-11-07",45.9701,46.424,44.4988,44.5379,11669100.0],["2013-11-08",44.6005,46.0092,44.3188,45.9701,8526600.0],["2013-11-11",45.931,46.4318,45.6571,46.064,2869400.0],["2013-11-12",45.9153,46.2362,45.6571,45.9623,3216100.0],["2013-11-13",45.6649,47.097,45.5553,47.0892,6750900.0],["2013-11-14",46.9562,47.8014,46.8936,47.6136,5630600.0],["2013-11-15",47.7701,47.7779,47.144,47.3866,3614000.0],["2013-11-18",47.457,47.5431,46.5257,46.6431,2801000.0],["2013-11-19",46.5101,46.6353,45.7823,46.0797,3773400.0],["2013-11-20",46.197,46.2597,45.4144,45.5475,6151200.0],["2013-11-21",45.8527,46.0562,45.5162,45.7118,4967400.0],["2013-11-22",45.8605,46.0171,45.6414,45.884,3594400.0],["2013-11-25",45.9779,46.0718,45.6336,45.7588,3014900.0],["2013-11-26",45.6962,45.9466,45.4927,45.8057,6083500.0],["2013-11-27",45.8605,46.064,45.5397,46.017,2812900.0],["2013-11-29",46.1031,46.1892,45.8214,45.8292,1777900.0],["2013-12-02",45.8605,46.3301,45.5631,45.9466,3673000.0],["2013-12-03",45.6805,45.9544,45.5084,45.751,3169200.0],["2013-12-04",45.4614,46.3927,45.0153,45.4614,4582700.0],["2013-12-05",45.391,45.7275,45.1875,45.5944,3520600.0],["2013-12-06",46.197,46.377,45.8683,46.0953,3391700.0],["2013-12-09",46.2365,46.7148,45.8993,46.2286,3007100.0],["2013-12-10",46.0875,46.558,46.0169,46.456,3953200.0],["2013-12-11",46.7462,46.7462,45.6797,45.8287,3519100.0],["2013-12-12",45.6797,45.9542,45.3582,45.6169,3485400.0],["2013-12-13",45.7267,46.0561,45.5307,45.813,2523800.0],["2013-12-16",46.1424,46.5815,45.8993,46.3698,3385100.0],["2013-12-17",46.2914,46.3384,45.6483,46.0483,3290100.0],["2013-12-18",46.0483,46.9501,45.5621,46.8874,6198600.0],["2013-12-19",46.7462,47.7186,46.707,47.6167,4903600.0],["2013-12-20",47.5696,48.0166,47.35,47.601,5626000.0],["2013-12-23",47.8911,48.5028,47.6951,48.4714,4681700.0],["2013-12-24",48.3773,48.5499,48.1813,48.3538,2351100.0],["2013-12-26",48.6675,49.5144,48.4165,49.4046,3886400.0],["2013-12-27",49.436,49.6634,48.8008,49.436,3968400.0],["2013-12-30",49.3968,50.2359,49.3968,49.9222,6983700.0],["2013-12-31",49.9222,50.2359,49.687,49.985,3884000.0],["2014-01-02",49.6007,49.9771,48.9419,49.6007,6723000.0],["2014-01-03",49.5536,49.734,49.24,49.5144,2226100.0],["2014-01-06",49.9614,50.0555,49.3184,49.4125,3663000.0],["2014-01-07",49.632,50.0634,49.483,49.7026,2258700.0],["2014-01-08",49.5772,49.6634,48.9812,49.2007,2653400.0],["2014-01-09",49.4046,49.4752,48.1342,49.0047,3565500.0],["2014-01-10",49.0125,49.6242,48.6753,49.3968,3754800.0],["2014-01-13",49.0047,49.1615,47.5618,47.7892,5463200.0],["2014-01-14",48.2675,48.2675,47.2873,47.5618,5845500.0],["2014-01-15",47.7029,48.1264,47.4206,47.8362,7616600.0],["2014-01-16",47.8519,48.0793,47.5147,47.6794,3943800.0],["2014-01-17",47.6715,47.9695,47.0755,47.4363,5014200.0],["2014-01-21",48.0166,48.0166,46.4953,46.8168,5797000.0],["2014-01-22",47.0599,47.797,46.8246,47.6559,3580500.0],["2014-01-23",47.1305,47.4441,46.3933,46.8168,4422200.0],["2014-01-24",46.707,46.8089,45.5072,45.7895,7373300.0],["2014-01-27",45.7816,46.1502,45.0994,45.6248,5826900.0],["2014-01-28",45.7895,46.2992,45.6718,46.0326,4131400.0],["2014-01-29",45.6797,45.8208,44.9896,45.264,5709200.0],["2014-01-30",46.2678,47.1853,46.0012,46.4011,7782600.0],["2014-01-31",45.6326,46.3306,45.4052,46.0483,6940300.0],["2014-02-03",45.9463,46.0483,43.6878,44.1583,11594800.0],["2014-02-04",44.4877,45.6091,44.2838,45.3817,8234500.0],["2014-02-05",45.0288,46.2992,44.5034,46.2208,8278900.0],["2014-02-06",46.409,47.8676,46.1032,47.2795,6706800.0],["2014-02-07",47.4833,47.7186,47.052,47.4441,4719500.0],["2014-02-10",47.4833,47.601,47.201,47.5147,4311500.0],["2014-02-11",47.5069,47.9539,47.3422,47.7578,6747800.0],["2014-02-12",48.3067,48.6518,47.9382,48.5028,6713300.0],["2014-02-13",50.1183,50.8946,49.7418,50.6672,12806300.0],["2014-02-14",50.2986,51.7023,50.0712,50.9417,7916300.0],["2014-02-18",51.1534,52.1101,51.1064,51.9847,6013100.0],["2014-02-19",51.5925,52.2121,51.3573,51.6161,7185400.0],["2014-02-20",51.718,51.82,50.7064,51.6867,6616900.0],["2014-02-21",51.8121,52.2278,51.5533,51.8043,5038300.0],["2014-02-24",52.0552,52.7689,51.9847,52.118,4822800.0],["2014-02-25",51.8278,52.016,51.4435,51.569,4438800.0],["2014-02-26",51.6788,52.1101,51.2867,51.3965,4726900.0],["2014-02-27",51.271,52.1807,51.1063,52.0709,4732500.0],["2014-02-28",52.0788,52.91,52.0788,52.6042,5577100.0],["2014-03-03",51.6161,52.0317,50.6907,51.718,4303300.0],["2014-03-04",52.4709,53.0276,52.4709,52.8708,6201700.0],["2014-03-05",52.9571,53.2237,52.6355,52.8394,4321000.0],["2014-03-06",52.9963,53.1061,52.7061,52.9727,3757500.0],["2014-03-07",53.2634,53.397,52.737,52.9492,3450400.0],["2014-03-10",52.7371,52.9727,52.3757,52.4464,3200700.0],["2014-03-11",53.4912,53.4991,51.6765,51.92,4480800.0],["2014-03-12",51.543,51.9122,51.268,51.7708,4096900.0],["2014-03-13",52.085,52.3128,50.8202,51.0323,5671000.0],["2014-03-14",50.8988,51.8651,50.8988,51.3544,5456300.0],["2014-03-17",51.8493,52.1871,51.5587,51.7236,4099200.0],["2014-03-18",51.7079,52.4071,51.6137,52.085,3027200.0],["2014-03-19",52.1164,52.4935,51.6294,51.8022,4308200.0],["2014-03-20",51.6687,52.2422,51.4566,51.9829,3249400.0],["2014-03-21",52.4857,52.8078,51.4958,51.6058,6118400.0],["2014-03-24",51.7079,51.9829,50.2703,50.4824,5897400.0],["2014-03-25",51.2052,51.2052,49.5083,49.6025,9995200.0],["2014-03-26",50.0189,50.0425,48.6205,48.6755,10427700.0],["2014-03-27",48.707,48.707,47.7328,48.2906,10079200.0],["2014-03-28",48.542,49.4376,48.4006,48.7305,5791200.0],["2014-03-31",49.0055,49.249,48.4477,48.5498,6177300.0],["2014-04-01",48.9034,49.9875,48.8876,49.6418,6713400.0],["2014-04-02",49.8146,50.2467,49.6654,49.7675,5537800.0],["2014-04-03",49.9089,50.0503,48.8641,49.194,6164900.0],["2014-04-04",49.5004,49.7282,48.3142,48.3613,7989900.0],["2014-04-07",48.2356,48.2513,46.3109,47.4893,12214200.0],["2014-04-08",47.4579,47.7564,46.5309,47.5129,8042800.0],["2014-04-09",47.6778,49.1155,47.6778,48.9898,8256700.0],["2014-04-10",48.9269,49.0133,47.0415,47.12,9618000.0],["2014-04-11",46.7665,47.3165,46.0281,46.0988,10666000.0],["2014-04-14",46.5466,46.7901,45.8238,46.1852,6780000.0],["2014-04-15",46.413,46.8058,45.3603,46.4837,7319700.0],["2014-04-16",46.8608,47.7014,46.3109,47.3714,9143500.0],["2014-04-17",47.1279,47.7171,46.3423,47.6386,7946900.0],["2014-04-21",47.6385,47.6464,46.2716,46.9079,6262600.0],["2014-04-22",47.1358,47.2929,46.4759,46.9551,7537800.0],["2014-04-23",47.0494,47.1279,45.6903,45.871,10211800.0],["2014-04-24",46.1302,46.3659,45.651,45.7767,8029800.0],["2014-04-25",45.6903,45.8474,45.321,45.6039,8560400.0],["2014-04-28",46.0516,46.1224,44.3862,44.7947,8078300.0],["2014-04-29",44.504,45.2189,44.504,45.1325,5669600.0],["2014-04-30",44.9361,45.7767,44.5826,45.376,9322100.0],["2014-05-01",45.4467,45.6824,45.0382,45.1561,4688800.0],["2014-05-02",45.1089,45.431,44.9125,44.9597,5292100.0],["2014-05-05",44.8418,45.7217,44.559,45.7138,4280900.0],["2014-05-06",45.4467,45.8395,44.5512,44.614,5327600.0],["2014-05-07",44.779,45.0539,44.2212,44.504,7416500.0],["2014-05-08",44.504,45.8867,44.3076,45.5724,9019800.0],["2014-05-09",44.4255,44.9282,43.2156,44.5747,15272100.0],["2014-05-12",44.7633,45.5174,44.7633,45.0932,8218700.0],["2014-05-13",45.1011,45.3917,44.394,44.779,7510800.0],["2014-05-14",44.614,45.1011,43.6556,43.9462,10258300.0],["2014-05-15",44.1112,44.3233,43.6084,44.2998,10271100.0],["2014-05-16",44.3626,44.8497,43.8913,44.8025,5846100.0],["2014-05-19",44.669,45.321,44.4569,45.0618,9107400.0],["2014-05-20",44.9518,45.2032,44.5669,44.8497,12850800.0],["2014-05-21",45.0147,46.5466,44.9675,46.3659,8706800.0],["2014-05-22",46.3266,46.5937,45.871,46.578,7469500.0],["2014-05-23",46.6723,47.9056,46.4837,47.725,8458300.0],["2014-05-27",47.8664,48.1256,47.4657,47.4971,5051400.0],["2014-05-28",47.505,47.7407,47.1593,47.5129,4067800.0],["2014-05-29",47.7721,47.8428,46.9237,47.2536,4875700.0],["2014-05-30",47.1908,47.2458,46.6487,46.8294,5250100.0],["2014-06-02",46.8372,47.4736,46.8372,47.3872,4201500.0],["2014-06-03",47.2693,47.3793,46.8058,46.8372,5669600.0],["2014-06-04",46.7587,47.1908,46.5466,47.0101,2720800.0],["2014-06-05",47.1593,47.5521,46.7351,47.5129,3085500.0],["2014-06-06",47.6388,48.0088,47.3318,47.6152,3178400.0],["2014-06-09",47.6545,48.1583,47.6152,47.812,3419600.0],["2014-06-10",47.6624,48.1347,47.3633,48.1189,3959400.0],["2014-06-11",48.8038,49.6539,48.5598,48.6464,21619600.0],["2014-06-12",48.4811,48.5283,47.7962,47.9222,12542000.0],["2014-06-13",47.9379,48.0009,47.261,47.5837,8535900.0],["2014-06-16",47.3475,47.9536,47.1744,47.7805,13120300.0],["2014-06-17",47.6467,47.7962,47.3003,47.3161,6471000.0],["2014-06-18",47.3712,48.3,47.1429,48.1977,8784600.0],["2014-06-19",48.1111,48.4417,47.1586,47.5207,6956100.0],["2014-06-20",47.4656,47.4656,45.4662,46.4738,20042500.0],["2014-06-23",46.3793,46.6706,46.0487,46.4423,7433900.0],["2014-06-24",46.3636,47.072,46.1353,46.3164,7006800.0],["2014-06-25",46.033,50.1813,45.8992,49.1816,32708000.0],["2014-06-26",49.3942,49.3942,48.4181,48.7959,11581900.0],["2014-06-27",48.5125,48.8038,48.1347,48.1977,10856500.0],["2014-06-30",48.2528,49.1187,48.2292,48.914,11778700.0],["2014-07-01",49.0714,49.8507,48.977,49.528,22980800.0],["2014-07-02",49.6303,50.7953,49.528,50.6143,40694800.0],["2014-07-03",50.6143,50.8032,50.4726,50.6143,14828900.0],["2014-07-07",50.2758,51.3542,49.9452,50.0711,48454400.0],["2014-07-08",49.9216,50.1577,49.2682,49.8979,51073800.0],["2014-07-09",49.9137,50.4883,49.2052,50.323,78584800.0],["2014-07-10",48.7172,49.0793,48.2607,48.6464,90000600.0],["2014-07-11",48.7802,48.9612,48.1898,48.2921,8576700.0],["2014-07-14",48.6385,48.6857,47.7018,47.7647,15332900.0],["2014-07-15",47.8749,47.8986,46.7021,46.8359,16898900.0],["2014-07-16",47.9694,48.0875,47.1823,47.8986,16020600.0],["2014-07-17",47.5365,49.7011,47.5128,48.5125,31086800.0],["2014-07-18",48.4889,48.5519,47.7018,48.4102,23209500.0],["2014-07-21",48.3158,48.3551,47.5522,47.568,10389400.0],["2014-07-22",47.6939,47.8277,46.6391,46.7572,13347000.0],["2014-07-23",46.9855,46.9855,46.3479,46.4187,15471500.0],["2014-07-24",46.4344,46.5604,46.0251,46.0566,14116500.0],["2014-07-25",45.8047,46.0251,45.2065,45.4426,13274400.0],["2014-07-28",45.4584,45.6316,45.1593,45.4269,6626500.0],["2014-07-29",45.4269,45.6945,45.2144,45.2458,8277000.0],["2014-07-30",45.5607,45.8362,45.2695,45.4269,7125500.0],["2014-07-31",45.1042,45.4269,44.7185,44.7342,6107700.0],["2014-08-01",44.4508,45.2065,44.4351,44.8916,6156200.0],["2014-08-04",45.0254,45.663,44.9073,45.4033,6504700.0],["2014-08-05",45.1042,45.3718,44.6555,44.8601,5131600.0],["2014-08-06",45.3403,45.6552,44.8365,45.3797,7642100.0],["2014-08-07",45.7024,45.8047,44.6634,44.7893,6718800.0],["2014-08-08",45.6552,46.8359,45.5607,46.6234,11749900.0],["2014-08-11",47.0248,47.5443,46.7021,47.3712,7528600.0],["2014-08-12",47.135,47.4577,46.3006,46.3715,6640300.0],["2014-08-13",46.5761,46.7729,46.2534,46.71,4970700.0],["2014-08-14",46.6706,46.9382,46.5525,46.8044,4332400.0],["2014-08-15",47.0248,47.4263,46.7021,47.2216,5841700.0],["2014-08-18",47.6624,47.8041,47.3161,47.4105,5928100.0],["2014-08-19",47.6073,47.9694,47.3475,47.812,3628400.0],["2014-08-20",47.5994,47.7962,47.379,47.568,3844500.0],["2014-08-21",47.6624,47.7018,47.3554,47.5129,4268900.0],["2014-08-22",47.4184,47.8828,47.4184,47.6231,3230300.0],["2014-08-25",47.8356,48.3079,47.5207,47.7254,4519800.0],["2014-08-26",47.6703,47.7805,47.1744,47.2452,4702000.0],["2014-08-27",47.3948,47.686,47.3082,47.5601,3252900.0],["2014-08-28",47.261,47.5207,46.8753,46.8753,5040900.0],["2014-08-29",46.9776,47.0248,46.5447,46.6706,4831400.0],["2014-09-02",46.6785,46.954,46.1747,46.3085,6484800.0],["2014-09-03",46.521,46.5919,45.8047,46.0724,5907700.0],["2014-09-04",46.4581,46.9933,46.3636,46.7808,7603900.0],["2014-09-05",46.8202,46.891,46.096,46.7572,7013700.0],["2014-09-08",46.6783,46.7493,46.3705,46.6073,4046100.0],["2014-09-09",46.4257,46.5125,45.605,45.6603,7181400.0],["2014-09-10",45.7707,45.897,45.0605,45.4866,5972800.0],["2014-09-11",45.2973,46.2995,45.2341,45.8733,4797700.0],["2014-09-12",45.3051,45.313,44.4371,45.1868,11472500.0],["2014-09-15",45.1947,45.2026,44.7448,44.7764,6361100.0],["2014-09-16",44.7527,45.2499,44.445,44.9027,8350300.0],["2014-09-17",45.0211,45.1473,44.6344,44.8553,5540300.0],["2014-09-18",45.0605,45.0842,44.2398,44.587,9888100.0],["2014-09-19",44.8869,44.8869,43.8926,44.1214,10796100.0],["2014-09-22",43.9399,44.0583,42.9535,43.1034,11979200.0],["2014-09-23",43.3323,43.7505,42.8667,43.427,10495700.0],["2014-09-24",43.4112,43.4822,42.7562,43.2849,9998700.0],["2014-09-25",43.2297,43.3481,42.4405,42.4879,7942600.0],["2014-09-26",42.48,43.2534,42.4405,43.0561,6369800.0],["2014-09-29",42.551,43.277,42.5115,42.8667,8208400.0],["2014-09-30",42.9456,42.985,42.2117,42.2196,10307500.0],["2014-10-01",42.2196,42.2827,41.6514,41.6751,12324500.0],["2014-10-02",41.3673,41.462,39.8679,41.3041,17811700.0],["2014-10-03",41.5803,42.2827,41.2568,41.8881,10696600.0],["2014-10-06",41.9986,42.2196,41.5251,41.6435,3514600.0],["2014-10-07",41.2805,41.5804,41.0911,41.1621,5835400.0],["2014-10-08",41.1542,41.6119,40.6176,41.5014,6185400.0],["2014-10-09",41.2726,41.3042,40.01,40.0257,10588800.0],["2014-10-10",39.9152,40.3729,39.3076,39.3865,9468900.0],["2014-10-13",39.2839,39.5522,38.5342,38.5974,10407700.0],["2014-10-14",39.134,40.0494,38.9288,39.4023,10301900.0],["2014-10-15",39.1892,40.2704,38.6053,40.0494,13183700.0],["2014-10-16",39.2997,41.312,39.1577,40.3887,8451200.0],["2014-10-17",40.8701,41.8092,40.7123,41.312,9047600.0],["2014-10-20",41.8013,42.4168,41.7303,42.1959,8752300.0],["2014-10-21",42.3853,43.0955,42.33,42.8035,6745400.0],["2014-10-22",43.0166,43.0403,41.6198,41.754,7743700.0],["2014-10-23",42.2117,42.6931,41.9039,42.4169,5384300.0],["2014-10-24",42.1091,42.4642,41.825,42.2354,3821700.0],["2014-10-27",42.1564,42.5352,41.9828,42.2354,3191900.0],["2014-10-28",42.409,42.693,42.2906,42.6694,4010700.0],["2014-10-29",42.5589,42.7167,42.188,42.6615,3599800.0],["2014-10-30",42.4642,42.7246,42.1959,42.5273,3618500.0],["2014-10-31",43.2849,43.2928,42.1959,42.7878,6397100.0],["2014-11-03",43.1271,43.1271,42.7167,42.9535,5734100.0],["2014-11-04",42.1406,42.1406,40.4992,41.0279,14822600.0],["2014-11-05",41.8408,41.9434,40.7991,41.4304,11518900.0],["2014-11-06",42.3853,42.3853,39.8679,41.1384,15307600.0],["2014-11-07",40.8543,40.8701,40.1757,40.4913,13100500.0],["2014-11-10",40.7675,41.3594,40.5308,41.1384,8673400.0],["2014-11-11",41.0753,41.2726,40.6965,40.9096,5418800.0],["2014-11-12",40.7123,40.7991,40.3335,40.6965,7317200.0],["2014-11-13",40.8464,41.533,40.7439,40.9333,5012700.0],["2014-11-14",41.0832,42.1722,41.0043,42.1485,8434100.0],["2014-11-17",42.046,42.2117,41.6829,41.7303,6850900.0],["2014-11-18",41.3515,41.5882,41.0358,41.462,7083600.0],["2014-11-19",41.3121,42.1091,41.17,42.0933,6380200.0],["2014-11-20",41.8644,42.6615,41.7698,42.3537,7456900.0],["2014-11-21",42.6615,42.7009,42.0144,42.259,9347800.0],["2014-11-24",42.4405,42.5589,42.0854,42.2432,6153600.0],["2014-11-25",42.3537,43.4349,42.2038,43.1271,7780200.0],["2014-11-26",43.1902,43.2849,42.6694,42.772,4249500.0],["2014-11-28",42.9535,43.3323,42.6694,43.3086,2562600.0],["2014-12-01",43.0561,43.2849,42.6457,42.9851,4607800.0],["2014-12-02",43.1192,43.3086,42.8272,42.8588,3631000.0],["2014-12-03",42.8746,43.79,42.5984,43.5848,6460500.0],["2014-12-04",43.3402,43.4191,42.9693,43.2849,4472300.0],["2014-12-05",43.2691,44.2714,43.1113,43.4743,9210800.0],["2014-12-08",43.2455,43.4033,42.2669,42.3064,6148600.0],["2014-12-09",41.5704,41.9186,40.6762,41.5308,9618100.0],["2014-12-10",41.3567,41.5704,40.779,40.8265,6309900.0],["2014-12-11",40.9531,41.7524,40.6683,41.5388,5918500.0],["2014-12-12",41.1985,42.8287,41.056,42.3222,8560600.0],["2014-12-15",42.5675,42.8524,41.8632,41.8632,5241300.0],["2014-12-16",41.5546,41.9819,41.1747,41.238,7127000.0],["2014-12-17",41.3567,42.2589,41.2855,42.1798,5226500.0],["2014-12-18",42.7812,43.2085,42.5675,43.2085,6882400.0],["2014-12-19",43.4855,43.897,43.2006,43.6675,11220200.0],["2014-12-22",43.8258,43.9049,43.1294,43.2402,5800500.0],["2014-12-23",43.4459,44.6092,43.4459,44.1819,5991700.0],["2014-12-24",44.174,44.3718,43.7783,44.079,2607000.0],["2014-12-26",44.3323,44.4272,43.9524,44.3006,4508800.0],["2014-12-29",44.1344,44.8467,44.1107,44.6726,4251500.0],["2014-12-30",44.6251,44.6646,44.1186,44.1819,3067000.0],["2014-12-31",44.3164,44.5776,43.7229,43.7941,3361700.0],["2015-01-02",44.1186,44.1344,43.0977,43.3589,4328900.0],["2015-01-05",43.1373,43.2718,42.7337,42.9395,4762800.0],["2015-01-06",42.9316,42.987,41.8949,42.0927,5231000.0],["2015-01-07",42.4172,42.6071,41.9344,42.0294,5394700.0],["2015-01-08",42.52,42.7891,42.2905,42.528,5910400.0],["2015-01-09",42.7337,43.628,42.5913,43.1769,8410500.0],["2015-01-12",43.5567,43.7625,43.0265,43.4064,5486300.0],["2015-01-13",43.8574,44.5459,43.5884,43.9999,7808600.0],["2015-01-14",43.4064,43.4776,42.3539,43.1057,7631000.0],["2015-01-15",43.2718,43.4697,42.3301,42.3776,4580500.0],["2015-01-16",42.5833,44.0632,42.3618,43.9682,10710300.0],["2015-01-20",43.9049,43.9999,43.3272,43.897,8010300.0],["2015-01-21",43.6358,44.4905,43.533,44.4668,6127400.0],["2015-01-22",44.5934,44.997,44.1107,44.8941,7611400.0],["2015-01-23",44.9495,44.9495,44.0632,44.2215,4805100.0],["2015-01-26",44.079,45.1869,43.7071,45.1553,5830800.0],["2015-01-27",44.4826,45.361,44.3006,45.1711,5595200.0],["2015-01-28",45.3373,45.4639,44.4272,44.5459,5747400.0],["2015-01-29",44.5459,45.092,43.6596,44.0949,8253800.0],["2015-01-30",43.6833,44.0553,43.2481,43.3747,5435800.0],["2015-02-02",43.4064,43.8812,43.0423,43.8179,4967900.0],["2015-02-03",44.1977,45.0603,44.1582,45.0445,4108900.0],["2015-02-04",45.1078,45.4877,44.3402,44.902,5416800.0],["2015-02-05",45.1553,45.3294,43.8812,44.3164,7003100.0],["2015-02-06",44.538,45.5035,44.3956,44.902,8184600.0],["2015-02-09",44.8783,45.4877,44.7596,44.9179,5431100.0],["2015-02-10",45.1394,45.3531,44.633,45.1078,6300200.0],["2015-02-11",45.2661,45.3373,44.7675,44.91,5504600.0],["2015-02-12",45.0366,45.7409,44.6725,45.7171,6909200.0],["2015-02-13",47.561,48.1071,46.7222,47.3474,16696400.0],["2015-02-17",46.9675,47.6402,46.7855,47.6402,6887300.0],["2015-02-18",47.4582,47.6797,47.197,47.3315,4773800.0],["2015-02-19",47.3157,47.4819,47.0071,47.1179,5433000.0],["2015-02-20",47.0387,47.2524,46.7618,47.0862,5350800.0],["2015-02-23",47.1495,47.2841,46.7618,47.2207,4284200.0],["2015-02-24",47.2682,47.4661,46.9596,47.0071,3599300.0],["2015-02-25",47.0625,47.4186,46.9833,47.3078,5842900.0],["2015-02-26",47.1733,47.4819,46.556,46.8013,4135500.0],["2015-02-27",46.8963,47.0704,46.5877,46.7697,6354800.0],["2015-03-02",46.8884,48.9538,46.7855,48.8668,10733800.0],["2015-03-03",48.6689,50.0697,48.5344,49.6977,10016000.0],["2015-03-04",49.4682,49.6819,48.7481,49.4287,5399300.0],["2015-03-05",49.4366,49.4524,48.5028,48.7085,6736600.0],["2015-03-06",48.574,49.0251,47.9409,47.9488,5583800.0],["2015-03-09",48.0599,48.4089,47.2269,48.0043,6373400.0],["2015-03-10",47.7743,47.7743,46.9809,47.1475,4620000.0],["2015-03-11",47.2983,47.5601,47.0762,47.2745,3967200.0],["2015-03-12",47.4728,49.1071,47.4649,48.9087,6178300.0],["2015-03-13",48.758,48.8453,48.0519,48.3375,4290400.0],["2015-03-16",48.5517,49.3451,48.2899,49.2499,3985000.0],["2015-03-17",48.7977,49.2023,48.5121,49.0039,4219100.0],["2015-03-18",48.8849,50.3129,48.6866,50.067,5385900.0],["2015-03-19",49.8449,50.186,49.4561,49.6862,4105400.0],["2015-03-20",50.1543,50.543,49.9242,50.2574,9595800.0],["2015-03-23",50.2336,50.4954,49.6386,49.7259,4033800.0],["2015-03-24",49.6227,50.1781,49.4799,49.4879,3789100.0],["2015-03-25",49.4323,49.5513,48.4724,48.7977,4488700.0],["2015-03-26",48.5914,48.8929,48.2027,48.3931,4606100.0],["2015-03-27",48.7898,49.2102,48.4804,48.5597,7933300.0],["2015-03-30",48.7342,49.2419,48.7183,49.0833,3950200.0],["2015-03-31",48.8849,49.0357,47.9805,48.0995,6534800.0],["2015-04-01",47.9409,48.1789,46.8778,47.2983,7795800.0],["2015-04-02",47.2189,48.7818,46.8937,48.52,9528400.0],["2015-04-06",48.0995,48.9643,47.9329,48.3058,4440100.0],["2015-04-07",48.1551,48.8056,48.1551,48.2979,2702900.0],["2015-04-08",48.4169,48.9246,48.2344,48.6073,3739600.0],["2015-04-09",48.6073,48.877,48.0837,48.5517,2954200.0],["2015-04-10",48.7659,49.0119,48.5041,48.8691,2789500.0],["2015-04-13",48.9405,49.1229,48.6152,48.6469,2607200.0],["2015-04-14",48.6311,48.8849,48.3931,48.7897,2345500.0],["2015-04-15",48.8135,49.1864,48.758,48.9167,2747100.0],["2015-04-16",48.8373,49.2578,48.6787,49.0119,3493100.0],["2015-04-17",48.6549,48.6628,47.7505,48.1392,3899500.0],["2015-04-20",48.4803,48.6945,48.3455,48.5517,1915800.0],["2015-04-21",48.6945,49.0436,48.5279,48.7739,2025500.0],["2015-04-22",48.7897,48.9643,48.3455,48.8453,1594200.0],["2015-04-23",48.8611,49.2499,48.6469,48.8929,2640000.0],["2015-04-24",49.1943,49.8052,48.9643,49.7576,3816800.0],["2015-04-27",49.8052,50.2257,48.9087,48.9484,3589900.0],["2015-04-28",48.7977,49.0595,48.2899,48.8691,2932700.0],["2015-04-29",48.8294,49.9877,48.758,49.7973,4079600.0],["2015-04-30",49.5831,50.0115,49.0198,49.2895,3382300.0],["2015-05-01",49.5117,49.9718,49.1864,49.6862,2614400.0],["2015-05-04",49.9401,50.1384,49.5831,49.6783,2656400.0],["2015-05-05",49.7179,49.829,48.9008,49.0039,3475200.0],["2015-05-06",49.0119,49.0833,48.2185,48.4883,3345300.0],["2015-05-07",48.5597,48.8691,48.3058,48.5676,5040800.0],["2015-05-08",50.6302,50.7334,47.3459,48.2503,9050700.0],["2015-05-11",48.3137,48.5121,47.1555,47.3379,5981200.0],["2015-05-12",47.1555,47.7584,46.616,47.3776,4536000.0],["2015-05-13",47.4173,47.7108,47.0761,47.3776,3520400.0],["2015-05-14",47.687,47.806,47.2189,47.3141,2447700.0],["2015-05-15",47.2983,47.5997,47.1158,47.5601,2853700.0],["2015-05-18",47.5839,48.3534,47.5363,48.2185,2635900.0],["2015-05-19",48.2661,48.4645,47.9964,48.1551,2531000.0],["2015-05-20",48.3058,48.7342,48.0123,48.4565,2193000.0],["2015-05-21",48.3217,49.2261,48.2899,49.0357,2272400.0],["2015-05-22",49.1071,49.1547,48.7342,48.8611,1631600.0],["2015-05-26",48.8056,49.1229,47.9964,48.1392,3269000.0],["2015-05-27",48.2027,49.9163,47.9329,49.7021,5527000.0],["2015-05-28",49.472,49.9559,49.0039,49.2102,3659700.0],["2015-05-29",49.0912,49.2499,48.8691,48.9643,3386100.0],["2015-06-01",49.1547,49.4958,48.7421,48.7897,3417700.0],["2015-06-02",48.7897,49.2657,48.5279,48.9087,2872300.0],["2015-06-03",49.2102,49.591,48.8849,49.3609,4915500.0],["2015-06-04",49.0912,49.5513,48.8294,48.9801,3387100.0],["2015-06-05",48.7897,49.1309,48.5041,48.6549,2918200.0],["2015-06-08",48.4322,48.4879,47.9232,47.9391,2916100.0],["2015-06-09",47.8914,47.9869,47.0246,47.5972,2964800.0],["2015-06-10",47.7244,48.2095,47.1916,47.3108,5299100.0],["2015-06-11",47.3188,47.6131,46.3486,46.7383,5637000.0],["2015-06-12",46.6428,46.8257,46.3327,46.5156,3563700.0],["2015-06-15",46.2452,46.4838,46.0543,46.2372,3556600.0],["2015-06-16",46.2293,46.3088,45.7998,45.8794,3490400.0],["2015-06-17",45.8953,46.444,45.6964,46.1259,4115900.0],["2015-06-18",46.1895,46.7224,46.1895,46.5315,3087400.0],["2015-06-19",46.3883,46.6826,46.1259,46.1736,4050800.0],["2015-06-22",46.3406,46.5633,46.2293,46.3963,2237400.0],["2015-06-23",46.5951,46.611,46.0225,46.1975,2756700.0],["2015-06-24",46.102,46.1418,45.1398,45.1477,4560900.0],["2015-06-25",45.2352,45.768,45.092,45.434,5513700.0],["2015-06-26",45.6567,45.8634,45.1795,45.3306,4212100.0],["2015-06-29",45.0046,45.2034,43.9071,44.0025,4763400.0],["2015-06-30",45.9191,45.9191,43.9628,44.1377,4208500.0],["2015-07-01",44.4479,44.6308,44.09,44.4797,3570200.0],["2015-07-02",44.6069,44.8455,44.0025,44.1536,2634600.0],["2015-07-06",43.6605,43.8673,43.4299,43.6526,4243900.0],["2015-07-07",43.6367,44.2411,43.088,44.2013,5679400.0],["2015-07-08",43.756,43.9389,43.0084,43.1675,5715600.0],["2015-07-09",43.5333,43.6923,42.9607,43.1436,6978100.0],["2015-07-10",43.6367,43.8912,43.3106,43.6208,4127800.0],["2015-07-13",44.0979,44.3365,43.9787,44.1695,4667500.0],["2015-07-14",44.09,44.4479,43.8832,44.0582,3202900.0],["2015-07-15",44.0502,44.3763,43.7878,44.0343,3127000.0],["2015-07-16",44.4002,44.4638,44.0184,44.0979,2801900.0],["2015-07-17",43.9707,44.082,43.0164,43.5015,5474800.0],["2015-07-20",43.2311,43.247,42.5074,43.0164,7256600.0],["2015-07-21",42.9369,43.2709,42.6346,43.0243,4162800.0],["2015-07-22",42.913,43.2391,42.571,43.0482,2897300.0],["2015-07-23",43.1198,43.1913,42.5869,42.746,2644800.0],["2015-07-24",42.8971,42.9527,42.0859,42.1813,3856600.0],["2015-07-27",41.9268,42.3642,41.5451,41.8871,3172700.0],["2015-07-28",42.1257,42.3404,41.8394,41.9507,3908500.0],["2015-07-29",41.9825,42.1336,41.6405,41.8394,4585600.0],["2015-07-30",41.7201,42.4438,41.6167,42.3086,3375800.0],["2015-07-31",42.5631,42.9607,42.3483,42.5233,3994800.0],["2015-08-03",42.5949,42.6346,41.9825,42.1734,3180100.0],["2015-08-04",42.2847,42.6028,41.8076,42.0382,3991200.0],["2015-08-05",41.3622,42.0621,39.7796,40.0977,12661600.0],["2015-08-06",39.7637,41.6485,38.038,41.5451,20152100.0],["2015-08-07",41.5769,41.7439,39.3024,40.0341,9149400.0],["2015-08-10",40.1693,41.0441,40.1375,40.7021,4451800.0],["2015-08-11",40.384,40.7896,39.7637,39.9943,3741200.0],["2015-08-12",39.8194,40.0262,39.4854,39.8989,3193000.0],["2015-08-13",39.8194,40.1613,39.4933,39.8035,4970900.0],["2015-08-14",39.716,39.7637,38.9923,39.1434,4332800.0],["2015-08-17",39.1275,39.7955,38.9207,39.7876,2918900.0],["2015-08-18",39.3899,39.5569,38.9446,39.2468,3928800.0],["2015-08-19",38.9207,39.04,38.4674,38.5867,3476100.0],["2015-08-20",38.1572,38.1572,36.5826,36.6065,9558300.0],["2015-08-21",36.2247,36.6701,35.8589,35.8589,7892000.0],["2015-08-24",33.6799,36.2645,32.4074,34.9523,8225300.0],["2015-08-25",35.9941,36.0736,34.4115,34.4115,10690200.0],["2015-08-26",35.3022,35.3499,34.5229,35.2704,8199500.0],["2015-08-27",35.6521,36.3361,35.3261,35.9941,5580200.0],["2015-08-28",35.9464,36.5269,35.9225,36.4156,5010500.0],["2015-08-31",36.1213,36.177,35.6124,35.9782,5119000.0],["2015-09-01",35.1988,35.6839,34.5944,34.8251,5504900.0],["2015-09-02",35.2943,35.4533,34.5626,35.2227,5180300.0],["2015-09-03",35.3738,35.4851,34.6899,34.841,4237200.0],["2015-09-04",34.4513,34.6581,33.8151,34.1332,5029000.0],["2015-09-08",34.8195,35.0509,34.3726,34.8514,5121500.0],["2015-09-09",35.3941,35.434,34.5482,34.7237,6196600.0],["2015-09-10",35.3303,35.3382,34.0773,35.0669,8040100.0],["2015-09-11",35.2425,35.5378,34.6599,35.0589,5837400.0],["2015-09-14",35.0509,35.1148,34.3087,34.5402,4259400.0],["2015-09-15",34.7157,34.9871,34.4284,34.9232,5084500.0],["2015-09-16",34.8275,35.2026,34.6599,34.7796,4813200.0],["2015-09-17",35.003,35.1946,34.5402,34.6519,4437800.0],["2015-09-18",34.0534,34.6679,34.0214,34.0853,9288500.0],["2015-09-21",34.2609,34.4604,33.8937,34.221,3576600.0],["2015-09-22",33.806,34.3566,33.6942,33.9815,4843600.0],["2015-09-23",34.0294,34.1012,33.1436,33.2553,3909100.0],["2015-09-24",33.0159,33.0159,32.0502,32.6328,6926200.0],["2015-09-25",32.8642,32.96,32.2737,32.537,6323600.0],["2015-09-28",32.3535,32.553,30.7893,30.8611,8789900.0],["2015-09-29",30.8531,31.6113,30.7334,31.1005,8279700.0],["2015-09-30",31.4118,31.9624,31.2841,31.8427,8439000.0],["2015-10-01",31.8427,32.0662,31.3958,31.4996,7932700.0],["2015-10-02",31.0526,32.2976,30.9329,32.162,12399400.0],["2015-10-05",32.3216,33.391,32.3216,33.2314,7506700.0],["2015-10-06",33.1595,33.5266,32.952,32.9919,5090200.0],["2015-10-07",33.367,33.8778,33.0159,33.8459,7958100.0],["2015-10-08",33.8698,35.2026,33.7581,35.0031,8537500.0],["2015-10-09",34.8993,35.2185,34.2848,34.4205,6337900.0],["2015-10-12",34.3806,34.5322,33.8379,34.0134,3177200.0],["2015-10-13",33.8698,34.2768,33.4947,33.79,3407300.0],["2015-10-14",33.8698,34.197,33.6623,33.8618,3073200.0],["2015-10-15",33.9815,34.4524,33.6703,34.4444,3544600.0],["2015-10-16",34.5082,34.5721,34.1012,34.4604,3753800.0],["2015-10-19",34.2688,34.3885,34.0773,34.2529,4077800.0],["2015-10-20",34.205,35.426,34.1571,35.0749,6700400.0],["2015-10-21",35.2504,35.418,34.4604,34.4604,5819700.0],["2015-10-22",34.5801,35.0749,34.1252,34.4843,16162100.0],["2015-10-23",34.6918,35.5697,34.6599,35.5058,9426200.0],["2015-10-26",35.4021,35.5537,35.1706,35.4021,4125300.0],["2015-10-27",35.6335,36.0884,35.2425,35.5138,5990300.0],["2015-10-28",35.4899,36.3518,35.3622,36.3039,6912400.0],["2015-10-29",36.1922,37.6686,35.9926,37.2057,10102500.0],["2015-10-30",37.2855,37.3813,36.3438,37.1259,6026100.0],["2015-11-02",37.2217,38.4427,37.1818,38.2033,8798600.0],["2015-11-03",38.2352,39.1689,38.0118,38.4986,7681200.0],["2015-11-04",39.8074,40.7012,37.8521,38.2671,22368600.0],["2015-11-05",38.3789,38.6821,37.1818,38.1235,8536400.0],["2015-11-06",37.9958,38.9056,37.485,38.8178,6796100.0],["2015-11-09",38.5385,38.9694,38.2113,38.738,4588700.0],["2015-11-10",38.5065,39.7595,38.5065,39.7036,7263100.0],["2015-11-11",39.7435,40.3341,39.5121,40.1506,7736200.0],["2015-11-12",39.8792,40.398,39.6398,40.1905,5798800.0],["2015-11-13",39.991,40.382,39.6957,39.8074,4225100.0],["2015-11-16",39.6637,40.7252,39.5839,40.6533,4750600.0],["2015-11-17",40.7252,41.1082,40.2463,40.5257,3628100.0],["2015-11-18",40.5735,41.0444,40.5256,40.9486,4684500.0],["2015-11-19",41.0444,41.3397,40.7252,41.2998,4641100.0],["2015-11-20",41.4833,41.6429,40.9486,41.2519,4299600.0],["2015-11-23",41.22,41.3716,40.6533,40.6853,4717800.0],["2015-11-24",40.4299,40.5895,40.1506,40.3341,5066900.0],["2015-11-25",40.3261,40.773,40.2224,40.6853,3954500.0],["2015-11-27",40.4698,40.6374,40.0308,40.5017,3470500.0],["2015-11-30",40.6374,40.7012,40.1825,40.2862,4352500.0],["2015-12-01",40.5097,40.9087,40.3501,40.781,5217000.0],["2015-12-02",40.6932,40.773,39.544,39.9431,6009800.0],["2015-12-03",39.959,40.2703,38.9694,39.3685,6249900.0],["2015-12-04",39.536,40.0947,39.129,39.9111,4005300.0],["2015-12-07",39.7196,40.358,39.4004,40.2623,4531100.0],["2015-12-08",39.9191,40.1665,39.5041,39.7755,4178900.0],["2015-12-09",39.6234,39.6394,38.3426,38.7108,5156500.0],["2015-12-10",38.7829,39.2632,38.6068,38.8469,3484900.0],["2015-12-11",38.3346,38.4627,37.4141,37.4941,6294200.0],["2015-12-14",37.5342,37.8223,36.5896,37.0939,5453800.0],["2015-12-15",37.4221,37.8383,37.302,37.4861,3449700.0],["2015-12-16",37.8543,38.2546,37.1259,38.0224,4698600.0],["2015-12-17",38.0785,38.1985,37.1739,37.238,3019500.0],["2015-12-18",37.0378,37.214,36.4935,36.5496,6537500.0],["2015-12-21",36.7417,36.9658,36.3174,36.6536,2828900.0],["2015-12-22",36.7417,37.5662,36.6696,37.31,4706700.0],["2015-12-23",37.4381,37.9264,37.302,37.8063,4171600.0],["2015-12-24",37.7182,38.4387,37.7102,37.9744,2025700.0],["2015-12-28",37.7823,38.0384,37.31,37.4861,2995600.0],["2015-12-29",37.7182,37.9504,37.4141,37.8543,2523400.0],["2015-12-30",37.7503,37.9904,37.3981,37.4301,1990200.0],["2015-12-31",37.214,38.0384,37.0939,37.7263,3163600.0],["2016-01-04",37.0859,37.5341,36.9258,37.342,5456300.0],["2016-01-05",37.302,37.4301,36.7817,36.9178,4098300.0],["2016-01-06",36.4615,37.5181,36.4215,36.9258,4444300.0],["2016-01-07",36.2934,37.1339,35.8211,36.2934,6308500.0],["2016-01-08",36.4375,37.7263,36.4375,37.1899,6530900.0],["2016-01-11",37.3741,37.6782,36.5576,37.4461,6583700.0],["2016-01-12",37.6542,38.0705,37.1579,37.6382,3884900.0],["2016-01-13",37.6702,37.8063,35.9492,35.9732,5601500.0],["2016-01-14",36.0533,37.8864,35.9092,37.4061,6171000.0],["2016-01-15",36.4695,37.1019,36.0853,36.7257,4856600.0],["2016-01-19",37.0619,37.4141,35.9572,36.3334,4918600.0],["2016-01-20",35.7331,35.7811,33.7639,35.2368,7172400.0],["2016-01-21",35.2368,37.1899,35.1087,36.6376,7068900.0],["2016-01-22",37.222,37.8624,36.8698,37.5742,4554400.0],["2016-01-25",37.342,37.5742,36.6937,37.0539,4575700.0],["2016-01-26",37.3821,38.1905,37.1659,38.0304,3746000.0],["2016-01-27",37.9024,38.7509,37.6222,37.8944,3955200.0],["2016-01-28",38.2306,38.3746,36.6376,37.0539,4273900.0],["2016-01-29",37.318,38.2626,37.206,38.0224,3705900.0],["2016-02-01",37.7503,38.6068,37.4461,38.3506,2778600.0],["2016-02-02",37.9104,38.1425,37.246,37.326,2999400.0],["2016-02-03",37.6542,38.7909,37.35,38.6308,5454000.0],["2016-02-04",39.8635,40.2798,38.3026,38.7509,8107700.0],["2016-02-05",38.5988,38.8549,36.8617,37.0218,6104800.0],["2016-02-08",36.5416,36.6456,34.7005,35.509,7405900.0],["2016-02-09",34.6604,35.3729,34.0921,34.1401,7335800.0],["2016-02-10",33.1956,34.9166,33.1075,34.3242,7266900.0],["2016-02-11",33.7159,35.1647,33.5398,34.8766,7652900.0],["2016-02-12",34.9086,35.2528,34.0361,34.5644,6762700.0],["2016-02-16",35.0447,36.5175,34.8526,35.9572,6002000.0],["2016-02-17",36.2454,37.4301,36.2214,37.27,5567500.0],["2016-02-18",37.214,37.334,36.3494,36.6536,4419300.0],["2016-02-19",36.4055,36.7177,35.9412,36.0933,5359700.0],["2016-02-22",36.3975,37.6062,36.3495,37.5181,5144600.0],["2016-02-23",37.4381,38.0625,37.1179,37.5902,4322300.0],["2016-02-24",37.0299,38.1825,36.6456,38.0064,4243800.0],["2016-02-25",38.3826,38.6148,37.7423,38.1345,3584300.0],["2016-02-26",38.4467,39.0711,38.2226,38.6628,3897900.0],["2016-02-29",38.6628,39.0791,38.3266,38.7269,7813500.0],["2016-03-01",38.959,40.2477,38.8629,40.2237,6543700.0],["2016-03-02",39.9436,40.3518,39.5593,40.1437,3757500.0],["2016-03-03",40.2237,41.3444,40.1757,41.2083,5959000.0],["2016-03-04",41.1683,41.4084,40.8321,41.1443,4298500.0],["2016-03-07",40.8241,41.6406,40.736,41.6246,4103600.0],["2016-03-08",41.2724,41.6406,40.8001,40.9682,4530300.0],["2016-03-09",42.333,42.63,41.4178,41.8272,7024900.0],["2016-03-10",41.9476,41.9878,40.9361,41.5703,3730400.0],["2016-03-11",41.8352,42.6782,41.8111,42.6461,4393900.0],["2016-03-14",42.3009,43.2402,42.2928,42.7906,5128600.0],["2016-03-15",42.333,42.7023,41.6104,42.2206,6543800.0],["2016-03-16",42.4775,44.1393,42.4775,43.7058,8553300.0],["2016-03-17",43.6657,43.9547,43.3606,43.5533,4781600.0],["2016-03-18",43.7459,43.9788,43.3927,43.9226,5924500.0],["2016-03-21",43.8503,43.9707,42.895,43.3686,4512800.0],["2016-03-22",43.1599,43.5854,42.7906,43.2402,2903500.0],["2016-03-23",43.2321,43.3044,42.7745,42.9511,2674100.0],["2016-03-24",42.5497,43.4971,42.349,43.4007,3003700.0],["2016-03-28",43.5533,44.1554,43.3526,43.8423,2986700.0],["2016-03-29",43.5292,44.1795,43.3686,44.0751,3216100.0],["2016-03-30",44.2598,44.2838,43.4007,43.8423,4020100.0],["2016-03-31",43.9065,44.4605,43.9065,44.2276,4502500.0],["2016-04-01",43.8343,44.4765,43.5854,44.2919,4106800.0],["2016-04-04",44.3962,44.6772,43.9306,44.0109,2968600.0],["2016-04-05",43.5452,43.8102,43.1278,43.5613,3719600.0],["2016-04-06",43.5854,44.1233,43.489,44.035,2577400.0],["2016-04-07",43.6737,44.035,42.8548,43.0154,4045400.0],["2016-04-08",43.5372,43.9547,43.1759,43.4489,3605600.0],["2016-04-11",43.5693,43.8182,42.8869,42.9672,2640200.0],["2016-04-12",42.9592,43.2723,42.7745,43.0154,2762800.0],["2016-04-13",43.3766,43.7941,43.1759,43.5854,4719900.0],["2016-04-14",43.5212,43.746,43.0716,43.0796,2896500.0],["2016-04-15",43.0314,43.481,42.8147,43.2642,2517100.0],["2016-04-18",43.2803,43.7138,43.1519,43.4569,2744900.0],["2016-04-19",43.5533,44.7736,43.4409,44.1233,4234600.0],["2016-04-20",44.1714,44.34,43.5533,44.1955,3390200.0],["2016-04-21",44.3079,45.3917,44.0831,44.8137,3153600.0],["2016-04-22",44.8298,45.8172,44.8298,45.3516,4541200.0],["2016-04-25",45.1027,45.3917,44.7575,45.191,2175600.0],["2016-04-26",45.3436,45.8734,45.0305,45.3115,2890100.0],["2016-04-27",45.3596,45.5603,44.613,45.2713,2905500.0],["2016-04-28",44.9181,45.5282,44.5969,45.0144,3118900.0],["2016-04-29",44.9743,44.9743,44.3882,44.886,3590200.0],["2016-05-02",44.9743,45.48,44.6371,45.3355,2633500.0],["2016-05-03",44.9422,45.191,44.4364,44.6853,5736600.0],["2016-05-04",45.7691,46.2347,44.7575,45.3837,12178700.0],["2016-05-05",45.6246,46.4756,45.456,46.1384,7706700.0],["2016-05-06",45.9296,46.3471,45.7691,46.307,4812800.0],["2016-05-09",46.3471,46.4515,44.8699,44.9582,5230700.0],["2016-05-10",45.0947,45.7771,44.8699,45.7289,4210400.0],["2016-05-11",45.1268,45.2954,44.4685,44.7976,4891800.0],["2016-05-12",45.1589,45.2232,43.3526,43.5774,6142100.0],["2016-05-13",43.5292,43.8342,42.9271,42.9511,3857400.0],["2016-05-16",42.9913,43.3927,42.6461,43.0716,3093700.0],["2016-05-17",43.0555,43.6978,42.7424,42.919,4637900.0],["2016-05-18",42.7344,42.7986,41.6827,41.9717,5420500.0],["2016-05-19",41.8593,41.9396,41.201,41.8272,4529500.0],["2016-05-20",42.0279,42.8227,42.0199,42.341,3329400.0],["2016-05-23",42.1965,42.7906,42.0761,42.1002,2194800.0],["2016-05-24",42.4052,43.0635,42.2286,42.8468,3520700.0],["2016-05-25",42.9271,43.7379,42.911,43.2964,3670900.0],["2016-05-26",43.2482,43.9707,42.9592,43.6336,3213700.0],["2016-05-27",43.6095,44.2437,43.4329,44.051,2711000.0],["2016-05-31",44.1554,44.3882,43.9306,44.316,3682100.0],["2016-06-01",44.3159,44.3159,43.8021,44.2919,3676300.0],["2016-06-02",44.1634,44.597,44.035,44.4765,2867000.0],["2016-06-03",44.1313,44.1554,43.1278,43.6657,4480900.0],["2016-06-06",43.7781,43.9065,43.1679,43.3766,4848100.0],["2016-06-07",43.4248,43.5051,42.919,42.9592,5634400.0],["2016-06-08",43.0155,43.3859,42.8223,43.096,3613100.0],["2016-06-09",42.8867,42.9511,42.3151,42.6694,4158800.0],["2016-06-10",42.2749,42.5325,41.8562,42.452,3342600.0],["2016-06-13",42.3634,42.7821,41.9367,41.9528,3561100.0],["2016-06-14",41.985,42.6291,41.9206,42.5244,2866400.0],["2016-06-15",42.5486,43.2088,42.5325,42.8304,2578600.0],["2016-06-16",42.5888,44.0138,42.1541,43.8609,4980000.0],["2016-06-17",43.7079,43.8689,43.1121,43.257,5029800.0],["2016-06-20",43.8287,44.2312,43.4664,43.4905,4229000.0],["2016-06-21",43.4986,43.5469,42.5244,43.0236,3064300.0],["2016-06-22",43.2088,43.5952,42.9109,43.1927,2772200.0],["2016-06-23",43.571,43.6355,42.8304,43.2249,2794200.0],["2016-06-24",41.4939,42.3795,41.3168,41.5825,6412000.0],["2016-06-27",41.0511,41.4134,40.6808,40.9706,4134900.0],["2016-06-28",41.349,42.0253,41.2524,41.9206,4298900.0],["2016-06-29",42.2668,42.7096,42.0816,42.4761,2404100.0],["2016-06-30",42.8948,43.8287,42.6452,43.8287,4332100.0],["2016-07-01",43.8287,44.8431,43.7562,44.1668,3519500.0],["2016-07-05",43.9414,44.1105,43.5791,44.0138,2483300.0],["2016-07-06",43.8448,44.4083,43.5871,44.352,3220200.0],["2016-07-07",44.4969,45.1732,44.3922,45.1732,3400800.0],["2016-07-08",45.5274,45.9782,45.2859,45.9541,3434500.0],["2016-07-11",46.0909,46.5257,45.9058,46.3164,3101800.0],["2016-07-12",46.4693,46.8155,46.4291,46.6465,2454300.0],["2016-07-13",46.7028,46.8316,46.1231,46.3003,2778000.0],["2016-07-14",46.735,46.8719,46.413,46.6465,2665400.0],["2016-07-15",45.8172,46.0104,44.835,44.9638,6783000.0],["2016-07-18",45.0041,45.0524,44.0138,44.0299,6549600.0],["2016-07-19",43.9575,44.4566,43.5549,44.2634,4140400.0],["2016-07-20",44.4486,44.4486,43.6918,43.9011,2980000.0],["2016-07-21",43.9816,44.2876,43.2973,43.4342,4795500.0],["2016-07-22",43.6355,44.4244,43.4825,44.4003,4887700.0],["2016-07-25",44.2071,44.521,43.7884,43.8126,3309000.0],["2016-07-26",43.8045,44.1266,43.4422,43.8287,3375300.0],["2016-07-27",43.9655,44.2232,43.5227,43.5549,3674300.0],["2016-07-28",43.3939,44.1185,43.1765,43.6435,6528900.0],["2016-07-29",42.7418,42.9109,41.8321,42.0414,8271100.0],["2016-08-01",42.0655,42.4439,41.8643,41.9448,4117500.0],["2016-08-02",41.8562,42.1461,41.6066,41.7918,4397300.0],["2016-08-03",41.7918,42.4037,41.6791,41.9367,3633700.0],["2016-08-04",41.8643,42.3312,41.5744,41.7274,3226600.0],["2016-08-05",41.8723,42.0575,41.6469,42.0011,2536700.0],["2016-08-08",42.1138,42.1299,41.6952,41.8723,3679700.0],["2016-08-09",41.7838,42.0011,41.5905,41.7435,2903800.0],["2016-08-10",41.8562,42.1943,41.6791,41.9045,2269800.0],["2016-08-11",42.0253,42.7016,42.0253,42.6049,2993700.0],["2016-08-12",42.3876,42.5727,41.977,42.1461,2509000.0],["2016-08-15",42.2266,42.3473,42.0897,42.0897,2177100.0],["2016-08-16",42.0172,42.1299,41.5342,41.5342,4211200.0],["2016-08-17",41.5583,41.7677,41.4134,41.663,4225200.0],["2016-08-18",41.6549,41.9206,41.4456,41.4859,2395600.0],["2016-08-19",41.3651,41.7677,41.1558,41.7435,3344000.0],["2016-08-22",41.6791,42.5325,41.502,42.4117,4234000.0],["2016-08-23",42.5728,42.6694,42.299,42.5083,4050600.0],["2016-08-24",42.4117,42.6371,42.0253,42.1702,2631700.0],["2016-08-25",42.0655,42.1541,41.5905,41.6147,3134600.0],["2016-08-26",41.6469,41.9367,41.188,41.4134,3205600.0],["2016-08-29",41.4295,41.6549,41.2685,41.4295,2300900.0],["2016-08-30",41.3973,41.4778,41.1155,41.2766,2659000.0],["2016-08-31",41.0833,41.4456,41.027,41.0833,2298600.0],["2016-09-01",41.18,41.9206,41.0994,41.8965,4210800.0],["2016-09-02",42.0977,42.4922,41.9609,42.0414,1844300.0],["2016-09-06",42.0494,42.1219,41.2041,41.663,4087800.0],["2016-09-07",41.5903,42.8183,41.461,42.5113,5012300.0],["2016-09-08",42.3982,43.1495,42.3093,43.1091,4518500.0],["2016-09-09",42.7375,42.7536,41.9377,41.9377,5288500.0],["2016-09-12",41.7115,42.9233,41.6872,42.6244,4733400.0],["2016-09-13",42.382,42.382,41.663,41.8811,4605800.0],["2016-09-14",41.873,42.4466,41.7923,42.1235,2171800.0],["2016-09-15",42.0669,42.4305,41.8246,42.2043,2826600.0],["2016-09-16",41.9942,42.2932,41.3075,41.8407,6386700.0],["2016-09-19",41.8003,41.97,41.1702,41.2671,3319300.0],["2016-09-20",41.9296,41.9296,39.716,40.3704,8364400.0],["2016-09-21",40.2815,40.637,39.4898,40.4592,7149900.0],["2016-09-22",40.3542,40.6935,40.2815,40.4512,3814200.0],["2016-09-23",40.1765,41.2671,40.1765,41.1298,4052200.0],["2016-09-26",41.6872,41.6953,41.0086,41.3075,4567800.0],["2016-09-27",41.2591,42.0831,41.0732,42.0508,4383800.0],["2016-09-28",42.0831,43.9655,41.6388,43.7474,11189700.0],["2016-09-29",43.6423,45.1773,43.2788,44.0867,12488800.0],["2016-09-30",44.2886,44.4017,43.715,44.224,8244000.0],["2016-10-03",43.9412,44.4583,43.9089,44.3775,3130000.0],["2016-10-04",44.838,45.5651,44.6684,44.8784,5893300.0],["2016-10-05",45.2904,45.9287,44.9269,45.5732,5608800.0],["2016-10-06",45.4358,45.7348,44.9753,45.4116,3971500.0],["2016-10-07",45.7025,45.8802,44.3614,44.6118,4099200.0],["2016-10-10",44.7653,45.3308,44.7491,45.0238,2728000.0],["2016-10-11",44.9592,45.0965,44.4018,44.7976,4396700.0],["2016-10-12",44.838,44.8865,44.3533,44.5553,3792900.0],["2016-10-13",44.1998,44.7734,43.9251,44.628,2529600.0],["2016-10-14",44.943,45.2419,44.4583,44.5229,2916600.0],["2016-10-17",44.4745,44.9269,44.3775,44.7491,3586000.0],["2016-10-18",45.347,45.4763,44.4825,44.5149,3747600.0],["2016-10-19",44.7007,46.3973,44.4664,44.8623,4288500.0],["2016-10-20",44.7572,46.0499,44.6522,45.6378,6348700.0],["2016-10-21",45.5328,47.1405,45.5328,46.5831,10802100.0],["2016-10-24",46.8577,47.0112,45.5005,45.5247,5624100.0],["2016-10-25",45.549,45.856,45.1692,45.2339,4292300.0],["2016-10-26",45.1531,46.0741,44.9592,45.8721,4272600.0],["2016-10-27",46.1549,46.2842,45.2097,45.5732,5563300.0],["2016-10-28",45.5247,46.2357,45.5247,45.6782,3067700.0],["2016-10-31",45.7913,46.1468,45.6297,45.7428,2901000.0],["2016-11-01",45.6378,45.7429,44.6764,45.1046,4337600.0],["2016-11-02",45.1773,45.2904,44.4583,44.5553,4722100.0],["2016-11-03",44.7491,45.5409,44.636,44.838,5024800.0],["2016-11-04",46.4053,46.5346,45.5894,46.0579,7193400.0],["2016-11-07",46.6235,48.2473,46.3245,46.5508,5486000.0],["2016-11-08",46.4538,47.2051,46.3892,46.6396,4962500.0],["2016-11-09",45.5651,46.6477,45.4439,46.3892,5032400.0],["2016-11-10",46.3972,46.8173,46.0983,46.171,4305600.0],["2016-11-11",46.0095,46.8901,46.0095,46.6477,7195900.0],["2016-11-14",46.7689,47.7303,46.5831,47.5525,5251100.0],["2016-11-15",47.5445,48.0454,47.294,47.8353,5003700.0],["2016-11-16",47.6656,48.1342,47.5444,47.9726,3754200.0],["2016-11-17",47.9322,48.5866,47.8272,48.5301,3630900.0],["2016-11-18",48.4331,48.8936,48.4089,48.4735,5428300.0],["2016-11-21",48.5382,49.039,48.4493,48.7078,5571500.0],["2016-11-22",48.7321,49.5561,48.5866,49.2249,5325100.0],["2016-11-23",48.7078,48.8128,48.2716,48.4816,3703600.0],["2016-11-25",48.3927,49.2249,48.3523,49.2168,1191400.0],["2016-11-28",49.0471,49.3703,48.829,48.8694,2527000.0],["2016-11-29",48.8613,49.4915,48.7401,49.2814,3811400.0],["2016-11-30",49.2572,49.548,48.829,49.0552,3763900.0],["2016-12-01",49.0714,49.443,48.6917,48.934,3900700.0],["2016-12-02",48.934,49.1845,48.3685,48.619,4842600.0],["2016-12-05",48.8048,49.5319,48.5462,49.2733,3621900.0],["2016-12-06",49.2814,49.5642,49.2491,49.4026,4390200.0],["2016-12-07",49.3702,51.5742,49.1514,51.404,4828500.0],["2016-12-08",51.5741,51.7767,51.2095,51.5174,4220800.0],["2016-12-09",51.4769,51.8902,50.3587,50.691,5665900.0],["2016-12-12",50.2696,52.0441,48.0656,50.383,18385400.0],["2016-12-13",50.6018,51.404,50.4154,51.0961,4681900.0],["2016-12-14",51.169,52.3034,51.169,51.566,5244400.0],["2016-12-15",51.6309,52.3439,51.3716,51.882,3899900.0],["2016-12-16",52.0603,52.741,51.9226,52.2953,7637600.0],["2016-12-19",52.5465,52.5708,51.8902,52.1332,3443500.0],["2016-12-20",52.3115,52.6437,52.1656,52.3601,4011800.0],["2016-12-21",52.3034,52.6275,52.1819,52.3682,1672500.0],["2016-12-22",52.2467,52.668,52.1251,52.2629,2437500.0],["2016-12-23",52.3034,52.506,52.2386,52.4006,1550200.0],["2016-12-27",52.433,52.6356,52.3196,52.5465,1457700.0],["2016-12-28",52.5141,52.6356,52.2224,52.2629,2027000.0],["2016-12-29",52.3358,52.6518,52.2467,52.2629,1583700.0],["2016-12-30",52.3034,52.433,51.2419,51.5498,3811600.0],["2017-01-03",53.0002,53.2352,51.7038,52.1738,3553800.0],["2017-01-04",52.3925,54.1913,52.2629,53.2676,5365500.0],["2017-01-05",53.2109,53.3486,52.6761,53.057,4186500.0],["2017-01-06",53.0732,53.0732,51.9793,52.0927,5275500.0],["2017-01-09",51.9631,52.1008,51.323,51.4364,3595700.0],["2017-01-10",51.4445,51.5823,50.5046,50.7963,6017300.0],["2017-01-11",50.9016,51.1123,50.3668,51.0313,4293900.0],["2017-01-12",50.7558,50.8935,50.1967,50.5289,4385800.0],["2017-01-13",50.4073,50.9016,50.3506,50.4965,2641200.0],["2017-01-17",50.4236,50.6585,50.2291,50.4479,3905000.0],["2017-01-18",50.6423,51.4769,50.3992,51.4445,3815900.0],["2017-01-19",51.3473,51.4202,50.6018,50.7477,2727600.0],["2017-01-20",51.3392,51.5174,50.6991,51.4445,3989300.0],["2017-01-23",51.2987,51.4607,50.9745,51.2581,3401300.0],["2017-01-24",51.3392,51.3392,50.9259,51.0313,3951500.0],["2017-01-25",51.3716,51.7686,50.7963,51.0475,4805300.0],["2017-01-26",51.0799,52.1576,50.7801,51.9874,4382200.0],["2017-01-27",52.0765,52.6194,51.7443,52.4573,1982400.0],["2017-01-30",52.433,52.4492,51.6876,52.1819,2217400.0],["2017-01-31",51.8658,52.5141,51.8091,52.2548,3523900.0],["2017-02-01",52.5222,52.8301,52.117,52.3439,2123200.0],["2017-02-02",52.2548,52.9516,51.8902,51.9712,2919900.0],["2017-02-03",52.0927,52.4249,51.7281,51.9793,2236500.0],["2017-02-06",52.1251,52.7733,51.9793,52.4006,3849900.0],["2017-02-07",52.5222,52.6113,51.9955,52.2386,2256500.0],["2017-02-08",52.2386,52.2386,51.2419,51.4607,3600500.0],["2017-02-09",51.5742,52.3115,51.5012,52.1657,2414900.0],["2017-02-10",52.3115,52.5222,52.0198,52.1819,3838100.0],["2017-02-13",52.3763,53.0083,52.2629,52.9111,3109100.0],["2017-02-14",52.6437,53.1137,52.2386,52.9354,3044200.0],["2017-02-15",52.9759,53.2676,52.7977,52.8625,3541300.0],["2017-02-16",52.822,53.1461,51.9226,53.0083,5978400.0],["2017-02-17",52.7815,53.5917,52.6518,53.2271,6926100.0],["2017-02-21",53.1623,54.9449,53.1461,54.6613,5234900.0],["2017-02-22",54.7909,55.2123,54.3615,54.3858,2751800.0],["2017-02-23",54.7018,54.7748,53.6161,53.7295,3856000.0],["2017-02-24",53.3973,54.2643,53.3324,54.2643,2099900.0],["2017-02-27",54.2076,54.4425,53.6242,53.6647,3057800.0],["2017-02-28",53.5188,53.6404,53.2676,53.4135,4249900.0],["2017-03-01",53.8834,55.0826,53.7943,54.4992,4397600.0],["2017-03-02",54.5884,54.8882,54.0941,54.4101,2828900.0],["2017-03-03",54.2724,55.4959,54.1832,55.2933,6603000.0],["2017-03-06",55.0827,55.5769,54.5803,55.0908,5327300.0],["2017-03-07",54.9125,55.2933,54.6694,55.0502,2439500.0],["2017-03-08",55.1396,55.5377,54.9121,55.2533,2018800.0],["2017-03-09",54.8877,55.3183,54.579,55.0015,2476800.0],["2017-03-10",55.294,55.424,54.5303,54.7659,2732900.0],["2017-03-13",54.8715,55.294,54.7009,55.1721,1936100.0],["2017-03-14",54.9852,55.5377,54.9609,55.2533,2194200.0],["2017-03-15",55.3671,55.6433,54.8065,55.3914,2271700.0],["2017-03-16",55.3752,55.6514,54.5547,54.6765,2790800.0],["2017-03-17",54.774,54.8959,54.2865,54.3922,4081800.0],["2017-03-20",54.449,54.6359,54.0672,54.3597,2737600.0],["2017-03-21",54.5709,54.7577,53.5066,53.596,2693600.0],["2017-03-22",53.7016,54.0509,53.3441,53.7179,2351500.0],["2017-03-23",53.8803,54.7009,53.7585,54.2134,2534400.0],["2017-03-24",54.2865,54.6278,54.1159,54.3515,2088100.0],["2017-03-27",53.9453,55.034,53.6935,54.8309,2807000.0],["2017-03-28",54.6928,55.2371,54.2622,55.0583,2425000.0],["2017-03-29",54.9121,55.4808,54.5953,55.4483,2075500.0],["2017-03-30",55.3183,56.5451,55.2615,56.3339,2753600.0],["2017-03-31",56.1876,56.4314,55.8058,56.3501,2828700.0],["2017-04-03",56.3582,56.7157,55.7408,55.9439,2267600.0],["2017-04-04",55.7977,56.2689,55.6271,56.2201,1952900.0],["2017-04-05",56.2851,56.9513,56.1064,56.472,2876700.0],["2017-04-06",56.4151,56.4151,55.7164,55.9602,2407500.0],["2017-04-07",55.952,56.1226,55.4727,55.7895,2046800.0],["2017-04-10",55.7489,56.0414,55.3752,55.424,1648000.0],["2017-04-11",55.3671,55.5052,54.9284,55.2696,1835300.0],["2017-04-12",55.0827,55.164,54.4815,54.5628,2290600.0],["2017-04-13",54.6197,54.7253,53.9859,53.9941,2419700.0],["2017-04-17",54.2297,54.5872,54.0997,54.579,1728400.0],["2017-04-18",54.4247,55.7245,54.2053,55.5621,3540900.0],["2017-04-19",55.757,56.3095,55.5539,55.7083,2728200.0],["2017-04-20",55.8464,56.0008,55.3102,55.7895,2045400.0],["2017-04-21",55.7489,55.8789,53.921,54.3028,5890900.0],["2017-04-24",54.5953,54.8634,53.1491,53.5797,4313600.0],["2017-04-25",53.3929,54.2297,53.3604,53.9534,3066000.0],["2017-04-26",53.9453,54.5953,53.9128,54.3597,2114600.0],["2017-04-27",54.6115,54.7171,53.6854,53.8966,2236200.0],["2017-04-28",54.0672,54.2215,53.6204,54.0753,2376100.0],["2017-05-01",54.3434,54.4084,53.596,54.1484,2158100.0],["2017-05-02",54.1728,54.4328,53.1491,53.3441,3277000.0],["2017-05-03",53.141,53.5229,50.5737,51.5568,6579500.0],["2017-05-04",51.2562,52.1905,49.6232,51.8736,9512300.0],["2017-05-05",53.0516,53.6203,52.2473,52.9704,4726300.0],["2017-05-08",53.0679,53.3766,51.2562,51.4837,4997700.0],["2017-05-09",51.508,51.8736,50.4519,51.638,3169600.0],["2017-05-10",51.2562,51.2562,50.3219,50.8012,4436400.0],["2017-05-11",50.7525,51.1993,50.3706,50.98,2636900.0],["2017-05-12",50.8825,51.1262,50.3788,50.5331,1877200.0],["2017-05-15",50.5412,50.9231,50.2244,50.4356,2132500.0],["2017-05-16",50.6225,50.7119,49.4038,49.7207,3622400.0],["2017-05-17",49.7207,49.7369,48.9814,49.0545,3608000.0],["2017-05-18",49.1764,49.6719,48.9489,49.0545,4385300.0],["2017-05-19",49.1764,50.265,48.827,50.0944,4054400.0],["2017-05-22",50.1188,50.4763,49.8913,50.4113,2633400.0],["2017-05-23",50.3463,50.4031,49.8426,49.9401,1581400.0],["2017-05-24",50.0782,50.33,49.8019,50.0538,1645300.0],["2017-05-25",50.2488,50.7769,49.9563,50.0457,2479900.0],["2017-05-26",50.0457,50.1107,49.7207,50.0213,2002100.0],["2017-05-30",50.0457,50.1838,49.8344,49.9807,1672600.0],["2017-05-31",50.0457,50.2325,49.477,49.6476,3762300.0],["2017-06-01",49.6882,50.4113,49.412,50.1513,3283900.0],["2017-06-02",50.1675,50.4925,49.7207,49.8019,3125200.0],["2017-06-05",49.5988,49.6313,48.5183,49.022,4019200.0],["2017-06-06",48.8108,49.9807,48.567,49.4526,3670400.0],["2017-06-07",49.64,50.0637,49.477,49.8437,2031600.0],["2017-06-08",49.8437,49.8437,48.8985,49.1755,2128200.0],["2017-06-09",49.1267,49.5667,48.6622,49.4689,2543100.0],["2017-06-12",49.5585,51.6364,49.5585,51.0497,4753200.0],["2017-06-13",50.8949,51.1149,50.3652,50.3978,2515900.0],["2017-06-14",50.3489,50.4874,49.3059,49.4933,2695100.0],["2017-06-15",49.477,50.2022,49.2815,50.1208,2378800.0],["2017-06-16",50.1941,50.7237,49.6563,50.7074,3595400.0],["2017-06-19",50.6586,51.0089,50.4711,50.7156,2030400.0],["2017-06-20",50.5445,50.7563,49.3059,49.4281,2577300.0],["2017-06-21",49.4281,51.4571,49.1348,50.9519,5826900.0],["2017-06-22",50.74,51.669,50.5852,50.9682,3926000.0],["2017-06-23",50.8378,52.0112,50.6097,51.8319,4268000.0],["2017-06-26",51.9623,52.7364,51.9297,52.4431,3226200.0],["2017-06-27",52.3779,52.9564,52.1497,52.166,2348700.0],["2017-06-28",52.4838,53.152,52.3208,53.0868,2497200.0],["2017-06-29",52.989,53.1438,51.5223,51.783,2615200.0],["2017-06-30",52.0601,52.2964,51.6119,51.9704,2391200.0],["2017-07-03",52.2882,52.8586,52.0845,52.2801,988500.0],["2017-07-05",52.2149,52.4105,51.5386,51.5549,1589200.0],["2017-07-06",51.4978,51.506,50.5363,50.5771,1805200.0],["2017-07-07",50.7156,51.4489,50.4793,51.1801,1836300.0],["2017-07-10",51.1556,52.003,51.1556,51.9053,1658800.0],["2017-07-11",51.8319,52.2067,51.4571,51.9623,1903500.0],["2017-07-12",52.1416,52.4675,51.5141,51.6364,1360500.0],["2017-07-13",51.7015,52.0519,51.1719,51.4082,1672700.0],["2017-07-14",51.4815,52.4186,51.3186,52.109,1426700.0],["2017-07-17",52.1008,52.6549,51.783,52.6386,1371100.0],["2017-07-18",52.6549,52.6549,51.8645,52.3127,1445200.0],["2017-07-19",53.1031,54.2112,52.4104,52.9482,2876600.0],["2017-07-20",52.9646,54.0564,52.7771,53.6653,2851900.0],["2017-07-21",53.5512,53.7142,53.046,53.6409,1808100.0],["2017-07-24",53.6898,54.1868,53.429,53.9913,1628400.0],["2017-07-25",54.0727,54.089,53.4209,53.8446,1671700.0],["2017-07-26",54.0483,54.8305,53.9831,54.2846,2016200.0],["2017-07-27",54.6268,56.0202,54.6268,55.0505,3487300.0],["2017-07-28",54.9039,55.1076,54.5942,54.9446,1523800.0],["2017-07-31",54.9772,55.0994,53.5757,53.6409,2921200.0],["2017-08-01",53.8364,54.2927,53.7386,53.8446,2535000.0],["2017-08-02",53.4372,53.5675,51.946,52.8097,3634200.0],["2017-08-03",52.8505,53.2416,52.386,52.826,1948200.0],["2017-08-04",52.4593,52.6631,51.6527,51.8401,2440900.0],["2017-08-07",51.7341,52.663,51.3756,52.5734,4139900.0],["2017-08-08",53.5838,54.3172,52.606,53.5349,4540700.0],["2017-08-09",53.0623,53.429,51.0904,53.2497,5345800.0],["2017-08-10",53.1275,54.1868,53.1275,53.9342,3893800.0],["2017-08-11",53.9179,54.7328,53.8364,54.3579,2770900.0],["2017-08-14",54.7328,55.0587,54.0076,54.0076,2256300.0],["2017-08-15",54.1216,54.5209,53.6653,54.3498,2092900.0],["2017-08-16",54.472,54.5453,53.9098,54.2031,1808600.0],["2017-08-17",54.1461,54.6839,53.4372,53.5268,2756400.0],["2017-08-18",53.592,53.649,52.7853,52.8016,1922100.0],["2017-08-21",52.8994,53.1601,52.7119,52.9727,1357400.0],["2017-08-22",53.0542,53.7305,52.8586,53.4942,1237300.0],["2017-08-23",53.1845,53.372,52.4349,52.7364,1972600.0],["2017-08-24",52.8831,53.046,52.1334,52.1334,2233300.0],["2017-08-25",52.2312,52.7038,51.946,52.0601,1792200.0],["2017-08-28",52.2556,52.6631,51.7749,51.946,1301400.0],["2017-08-29",51.6201,51.946,51.3675,51.5549,2210800.0],["2017-08-30",51.5467,52.5979,51.3675,52.5653,2319800.0],["2017-08-31",52.6142,52.9564,52.1579,52.1986,1508700.0],["2017-09-01",52.3371,52.7119,52.166,52.4268,977400.0],["2017-09-05",52.2312,52.5653,51.5875,51.8564,1735200.0],["2017-09-06",52.003,52.003,50.3897,50.5037,3733200.0],["2017-09-07",50.6427,50.659,48.4198,49.4414,6183500.0],["2017-09-08",49.2289,49.3515,47.954,48.5588,5201400.0],["2017-09-11",48.8611,48.9674,47.333,47.3983,5047200.0],["2017-09-12",47.4474,48.5833,47.096,48.0684,3633800.0],["2017-09-13",48.2155,49.5231,48.2155,49.4495,3588600.0],["2017-09-14",49.0981,49.1635,47.0633,47.5209,5421800.0],["2017-09-15",47.3084,48.0766,47.3084,47.5863,4953000.0],["2017-09-18",47.6762,48.0603,46.9489,47.1695,2822900.0],["2017-09-19",47.2594,48.2074,46.9407,48.0929,4056800.0],["2017-09-20",48.142,48.5342,47.9459,48.2564,1793700.0],["2017-09-21",48.2155,48.3381,47.8478,48.0439,1581800.0],["2017-09-22",47.9949,48.428,47.6271,48.4035,1988800.0],["2017-09-25",48.5424,49.6375,48.428,49.1145,4654900.0],["2017-09-26",49.0328,49.2044,47.3902,47.3983,3754800.0],["2017-09-27",47.4392,47.9377,46.9652,47.5699,4550400.0],["2017-09-28",47.3738,47.5618,46.5157,46.5157,3646600.0],["2017-09-29",46.6302,47.4801,46.5076,47.3983,5982400.0],["2017-10-02",47.7007,47.9785,47.0714,47.8478,3511800.0],["2017-10-03",47.7579,48.2482,47.5209,48.1256,3557900.0],["2017-10-04",48.0603,49.1472,47.9377,49.0082,4218000.0],["2017-10-05",48.9592,49.2616,47.8151,48.1338,3967300.0],["2017-10-06",48.0358,48.1175,47.3411,47.6435,2351600.0],["2017-10-09",47.6843,47.7988,47.2676,47.3329,1262500.0],["2017-10-10",47.6598,47.8151,46.6792,46.8998,2848200.0],["2017-10-11",46.8508,46.8998,46.0581,46.6628,4973400.0],["2017-10-12",46.2542,46.8018,46.0663,46.1807,3856900.0],["2017-10-13",46.1235,46.8426,45.9437,46.5811,2700000.0],["2017-10-16",46.5729,47.0714,46.2379,46.4994,2987600.0],["2017-10-17",46.3687,46.5321,46.0499,46.3033,2288600.0],["2017-10-18",46.3441,47.2676,46.1807,46.5484,3243000.0],["2017-10-19",46.4585,47.3084,46.336,47.2594,1966800.0],["2017-10-20",47.6844,48.4362,47.57,48.1502,7969000.0],["2017-10-23",48.0684,48.0684,47.2676,47.3575,3632400.0],["2017-10-24",47.1123,47.4882,46.4994,46.5321,4457100.0],["2017-10-25",46.5402,46.957,46.2134,46.7691,2564000.0],["2017-10-26",46.6547,47.4065,46.385,46.6138,6161200.0],["2017-10-27",46.6383,46.7282,45.3635,46.3768,4937000.0],["2017-10-30",46.1807,46.7772,45.862,45.862,4882200.0],["2017-10-31",45.9192,46.1316,45.6005,45.862,5025200.0],["2017-11-01",45.9355,46.3441,45.5514,45.9192,7009100.0],["2017-11-02",45.8211,45.8211,44.1295,44.5054,12759700.0],["2017-11-03",44.0968,45.9274,43.108,45.2736,15150100.0],["2017-11-06",45.1101,46.7854,44.6361,46.5484,10498200.0],["2017-11-07",46.72,48.4198,46.6874,47.0796,15637200.0],["2017-11-08",46.8835,47.2676,46.2542,46.7854,12565600.0],["2017-11-09",46.4177,47.9704,46.3114,47.4637,12348700.0],["2017-11-10",47.8151,48.1338,46.1562,46.3686,17567300.0],["2017-11-13",46.2379,46.3686,45.2082,45.6985,21413800.0],["2017-11-14",45.6985,46.3768,44.7015,46.099,23062500.0],["2017-11-15",46.0336,46.3768,45.4615,45.7966,29475700.0],["2017-11-16",45.4942,47.0714,45.4779,46.0908,29783800.0],["2017-11-17",46.0091,46.7854,45.0774,46.3686,29535500.0],["2017-11-20",46.2869,46.8181,45.6495,45.7067,10854900.0],["2017-11-21",45.674,46.4749,45.5841,46.3686,14975100.0],["2017-11-22",46.2869,46.7609,45.6495,45.96,6799800.0],["2017-11-24",46.1725,46.5484,45.9355,46.2052,3207800.0],["2017-11-27",46.3605,46.3768,45.3471,45.7312,6221700.0],["2017-11-28",45.6577,45.6577,44.4645,44.7505,7858600.0],["2017-11-29",44.7751,46.3768,44.5871,46.2052,7724100.0],["2017-11-30",46.197,46.4504,45.4452,45.8129,6163500.0],["2017-12-01",45.674,46.8181,45.3635,46.671,5410500.0],["2017-12-04",47.0469,49.1472,46.9979,49.1145,6750900.0],["2017-12-05",49.1635,49.2697,47.4637,47.48,4501100.0],["2017-12-06",47.6844,47.905,46.8345,46.9325,2798000.0],["2017-12-07",46.8181,47.4801,46.6138,46.7446,2964500.0],["2017-12-08",46.8511,47.302,46.3839,47.1135,2519800.0],["2017-12-11",47.4414,47.466,46.6544,47.2856,4317100.0],["2017-12-12",47.4168,47.6627,46.8757,47.5234,3253400.0],["2017-12-13",47.4578,47.6709,46.8347,46.8675,3145200.0],["2017-12-14",47.5479,48.0152,47.1462,47.6545,4458600.0],["2017-12-15",47.9415,48.4661,47.7119,48.2858,4760000.0],["2017-12-18",48.4415,48.835,48.0234,48.3677,3653000.0],["2017-12-19",48.4087,49.1957,48.3678,48.7449,3018800.0],["2017-12-20",49.0646,49.5728,48.2366,49.2531,5498500.0],["2017-12-21",49.2285,49.8188,48.999,49.622,5008500.0],["2017-12-22",49.4827,49.7286,49.1547,49.3269,2404500.0],["2017-12-26",49.081,49.5318,49.081,49.3433,1647800.0],["2017-12-27",49.4745,49.4991,48.3432,48.6055,3696300.0],["2017-12-28",48.6219,48.8514,48.3185,48.5809,2136800.0],["2017-12-29",48.6055,48.7284,48.2612,48.3677,2335000.0],["2018-01-02",47.7037,48.8186,47.7037,48.5071,3177600.0],["2018-01-03",48.5317,48.7039,48.171,48.5317,2966100.0],["2018-01-04",48.7203,48.7776,47.0725,47.548,6646500.0],["2018-01-05",47.7611,47.7857,47.0479,47.2036,3169300.0],["2018-01-08",47.2036,47.2528,46.2609,46.5314,3633100.0],["2018-01-09",46.433,46.6134,45.8018,45.9002,5276600.0],["2018-01-10",46.1051,46.9331,45.646,46.4494,3773400.0],["2018-01-11",46.6052,47.4578,46.5888,47.3676,3483100.0],["2018-01-12",47.3676,48.7367,46.9413,48.2284,6280300.0],["2018-01-16",48.5235,49.3515,47.9169,48.7203,5830900.0],["2018-01-17",48.8022,50.0073,47.5725,48.2858,5879400.0],["2018-01-18",48.5973,50.491,48.3841,49.1875,7368900.0],["2018-01-19",49.1793,49.3433,47.2774,47.343,6221100.0],["2018-01-22",46.8757,47.7611,46.3675,47.7529,6673900.0],["2018-01-23",47.5889,47.9824,46.8593,47.1544,4838900.0],["2018-01-24",47.3512,48.5973,47.2282,48.5563,3909400.0],["2018-01-25",48.6055,49.2695,47.9332,48.5891,4618600.0],["2018-01-26",48.8514,49.2449,48.7039,49.1875,2829300.0],["2018-01-29",48.6219,48.8022,48.0316,48.1464,4499700.0],["2018-01-30",47.9906,48.6055,47.8431,47.8759,2663100.0],["2018-01-31",47.9579,48.4743,46.8511,47.2282,4435100.0],["2018-02-01",47.2692,48.8514,47.2692,48.3104,3933300.0],["2018-02-02",48.4333,48.4415,45.3263,45.4165,7625900.0],["2018-02-05",45.2935,46.0559,44.2606,44.3344,4686600.0],["2018-02-06",43.531,44.941,43.3506,44.113,4368500.0],["2018-02-07",44.195,45.0066,43.6949,43.8097,4062200.0],["2018-02-08",43.8999,44.2442,42.416,42.4652,4790100.0],["2018-02-09",42.6948,43.6457,41.5061,43.2522,4509500.0],["2018-02-12",43.6047,43.9327,43.2194,43.5802,4591400.0],["2018-02-13",43.4736,44.8426,43.4326,44.818,4698700.0],["2018-02-14",44.4901,45.9903,44.318,45.7854,4108200.0],["2018-02-15",45.9658,46.7856,45.4493,46.515,5333700.0],["2018-02-16",46.7282,47.1217,45.105,45.4083,5503900.0],["2018-02-20",45.2607,46.5314,45.1706,46.1133,3267500.0],["2018-02-21",45.7854,46.1051,45.3509,45.4001,2638100.0],["2018-02-22",45.6952,45.9576,44.4245,44.5311,2833200.0],["2018-02-23",44.8344,45.2525,44.4655,45.187,2855600.0],["2018-02-26",45.2935,45.7608,44.8672,45.646,1982100.0],["2018-02-27",45.5805,45.974,44.3754,44.3918,2437000.0],["2018-02-28",44.4245,44.6295,43.408,43.4244,3082300.0],["2018-03-01",43.49,43.5802,42.3423,42.7194,2594600.0],["2018-03-02",42.5472,43.8097,42.4406,43.7113,3411000.0],["2018-03-05",43.531,44.1048,43.449,43.7851,2390300.0],["2018-03-06",43.8261,44.0638,42.6866,43.6376,3460600.0],["2018-03-07",43.3588,43.5064,42.4652,42.7194,3806000.0],["2018-03-08",42.777,43.3939,42.777,43.3199,2106100.0],["2018-03-09",43.5091,43.7641,41.5759,42.925,8606600.0],["2018-03-12",43.0073,43.468,42.8592,43.0155,8704400.0],["2018-03-13",43.1471,43.3528,42.5548,42.6947,5230500.0],["2018-03-14",42.596,42.8757,42.0201,42.1764,3215900.0],["2018-03-15",42.3245,42.596,41.65,41.9872,2536900.0],["2018-03-16",42.0695,42.5302,41.8967,41.9132,5182600.0],["2018-03-19",41.9214,42.1682,41.2469,41.798,4029900.0],["2018-03-20",41.8803,41.9543,41.1975,41.3456,2609300.0],["2018-03-21",41.3373,42.1353,41.2222,41.8474,2815200.0],["2018-03-22",41.5348,41.905,41.3209,41.3456,2488200.0],["2018-03-23",41.4525,41.9132,40.5065,40.5312,2825800.0],["2018-03-26",41.0165,42.5795,40.8109,42.5219,4735100.0],["2018-03-27",42.7934,43.4351,42.4726,43.0649,4267400.0],["2018-03-28",43.1307,43.9533,42.489,42.6782,3730200.0],["2018-03-29",42.6947,42.8428,41.6664,42.2752,4046100.0],["2018-04-02",42.2834,42.3739,41.4032,41.7158,3175200.0],["2018-04-03",42.5219,43.6078,42.0284,43.4844,5425400.0],["2018-04-04",42.7111,44.3317,42.4397,44.2495,6509000.0],["2018-04-05",44.1754,44.3153,43.2129,43.5009,6397700.0],["2018-04-06",43.3034,43.8546,42.9004,43.468,3243100.0],["2018-04-09",43.5831,43.8217,43.2705,43.4762,2654300.0],["2018-04-10",43.6736,43.7723,42.8428,42.8757,3985500.0],["2018-04-11",42.5631,43.0567,41.2715,41.9626,6767600.0],["2018-04-12",42.0777,42.16,40.8438,41.1811,6522500.0],["2018-04-13",41.2798,42.2422,40.9425,41.1893,2951200.0],["2018-04-16",41.4032,42.086,41.033,41.8721,3181000.0],["2018-04-17",42.0119,42.4479,41.5759,42.0695,2222100.0],["2018-04-18",42.2093,42.6536,42.0777,42.0942,1281300.0],["2018-04-19",42.1682,42.7687,41.8967,41.9132,2446800.0],["2018-04-20",41.9543,41.9708,40.342,40.5805,4512600.0],["2018-04-23",40.6052,41.1564,40.49,40.8931,2307700.0],["2018-04-24",41.0906,41.617,40.7862,41.0906,2477700.0],["2018-04-25",41.0823,41.8063,40.8767,41.4772,2375900.0],["2018-04-26",41.4361,41.617,41.0248,41.1564,1746600.0],["2018-04-27",41.288,41.362,40.6957,41.107,4060600.0],["2018-04-30",41.2798,41.2798,40.4325,40.4736,2281500.0],["2018-05-01",40.4242,40.8355,39.9224,40.8109,2262100.0],["2018-05-02",40.7368,41.181,40.1939,40.3008,2429600.0],["2018-05-03",40.2515,40.4078,39.108,40.0952,3956000.0],["2018-05-04",41.1317,43.8299,40.6217,43.7394,8772500.0],["2018-05-07",43.5749,43.616,42.3985,43.1225,4782000.0],["2018-05-08",43.1225,43.3775,41.8556,42.1764,2854300.0],["2018-05-09",42.1929,42.7111,41.9461,42.3163,1655800.0],["2018-05-10",42.5137,43.0978,42.2422,43.0402,1764900.0],["2018-05-11",43.0567,43.2623,42.7276,43.2047,2489500.0],["2018-05-14",43.6819,45.6315,43.2459,44.1343,9292700.0],["2018-05-15",44.7266,45.6562,44.3976,44.7677,6122300.0],["2018-05-16",44.85,44.9405,43.9369,44.2824,4001100.0],["2018-05-17",43.6818,44.34,41.0906,42.4561,11988700.0],["2018-05-18",42.4644,43.3117,42.2423,42.5713,5355000.0],["2018-05-21",43.0731,43.2541,42.6371,42.777,3564000.0],["2018-05-22",42.8016,43.0073,42.3574,42.3821,1980400.0],["2018-05-23",42.1106,42.3081,41.4361,41.5512,3718300.0],["2018-05-24",41.724,41.8638,41.3373,41.6253,2515400.0],["2018-05-25",41.65,42.3163,41.6417,41.9296,1987300.0],["2018-05-29",41.6911,41.9297,41.1811,41.3538,3026600.0],["2018-05-30",41.6746,42.3739,41.3785,42.1435,3598500.0],["2018-05-31",41.9543,42.0366,41.0165,41.4361,5211500.0],["2018-06-01",41.543,41.5924,41.0248,41.1152,2107900.0],["2018-06-04",41.214,41.2798,41.0906,41.2222,2444400.0],["2018-06-05",41.3785,41.4854,41.033,41.3209,2243600.0],["2018-06-06",41.4525,41.7898,40.9589,41.6582,4369200.0],["2018-06-07",41.8976,42.5993,41.7325,42.1122,4457600.0],["2018-06-08",42.104,42.459,42.0545,42.2113,1985100.0],["2018-06-11",42.1618,43.2185,42.1453,42.9213,4556600.0],["2018-06-12",43.1112,43.3093,42.8883,43.2433,1987300.0],["2018-06-13",44.6632,45.4228,44.2092,44.7953,6966000.0],["2018-06-14",45.0678,45.687,45.0595,45.5053,2948800.0],["2018-06-15",45.5383,46.5208,45.5383,46.3226,4680700.0],["2018-06-18",46.2318,47.0161,46.1823,46.4878,4023700.0],["2018-06-19",45.9924,46.8427,45.8603,46.6116,3480400.0],["2018-06-20",47.0574,48.2957,47.0574,48.0481,4075200.0],["2018-06-21",47.7756,48.0233,46.43,46.5621,3639100.0],["2018-06-22",46.8758,47.0491,46.5373,46.8097,5465000.0],["2018-06-25",46.7519,47.0326,45.9181,46.43,3253700.0],["2018-06-26",46.3226,46.4547,45.7282,46.1163,2412900.0],["2018-06-27",46.3474,46.7189,45.9346,45.9924,2490400.0],["2018-06-28",46.2318,46.4465,45.4971,46.3392,2239000.0],["2018-06-29",46.3309,46.851,46.0667,46.4134,2435400.0],["2018-07-02",46.2071,46.4712,45.819,46.2153,1766700.0],["2018-07-03",46.2979,46.5208,45.8273,45.9346,888100.0],["2018-07-05",46.2153,47.0244,46.1163,46.9748,2020000.0],["2018-07-06",47.1069,48.0894,47.0574,48.0068,2642000.0],["2018-07-09",48.0481,48.2215,47.3381,48.1884,2437100.0],["2018-07-10",48.3618,48.659,47.8004,48.4939,2454300.0],["2018-07-11",48.2049,49.1956,47.8747,48.9562,4434200.0],["2018-07-12",49.08,49.1378,48.7168,48.8076,1718500.0],["2018-07-13",48.626,48.7581,48.3701,48.7168,1143900.0],["2018-07-16",48.7168,48.7663,48.2297,48.5682,2507100.0],["2018-07-17",48.2132,48.5517,47.5775,47.8995,1850900.0],["2018-07-18",47.8995,48.3453,47.7839,48.0646,2103000.0],["2018-07-19",48.0563,48.1884,47.4041,47.4206,1645700.0],["2018-07-20",47.3381,47.3629,46.6116,47.2473,2313400.0],["2018-07-23",47.2638,47.3463,46.8923,46.9501,1256900.0],["2018-07-24",47.3464,47.4207,46.4713,46.7767,2123300.0],["2018-07-25",46.8923,47.3298,46.6529,47.3133,2324500.0],["2018-07-26",47.5115,48.3123,47.4949,47.4949,1492700.0],["2018-07-27",47.7179,47.7756,43.9285,44.589,15397800.0],["2018-07-30",43.9945,44.1266,42.0297,42.3351,15733900.0],["2018-07-31",42.4342,43.7304,42.1122,43.4827,10900200.0],["2018-08-01",43.4909,43.7551,42.9378,43.3836,4070600.0],["2018-08-02",43.3011,43.7221,42.6158,43.524,5450500.0],["2018-08-03",43.0947,43.912,42.2774,43.8872,8242700.0],["2018-08-06",43.6808,43.7469,43.1772,43.6313,3676000.0],["2018-08-07",43.7138,44.4156,43.5074,43.9367,3220700.0],["2018-08-08",43.879,44.1679,43.7634,43.8872,1969800.0],["2018-08-09",44.0028,45.2329,43.8624,44.2257,4561500.0],["2018-08-10",43.9285,44.0193,43.2763,43.3588,2406400.0],["2018-08-13",43.4084,43.6643,42.9956,43.1029,1734900.0],["2018-08-14",43.3341,43.5735,43.1607,43.4001,1103900.0],["2018-08-15",43.1277,43.6643,42.8222,43.59,2286100.0],["2018-08-16",43.7551,44.1184,43.5818,43.7386,1432000.0],["2018-08-17",43.7303,44.2174,43.6726,43.9367,1525900.0],["2018-08-20",44.1266,44.3413,43.9202,44.2174,1074700.0],["2018-08-21",44.333,44.8201,44.1927,44.5559,2038200.0],["2018-08-22",44.5807,44.5807,44.0028,44.0688,1389300.0],["2018-08-23",43.9863,44.1184,43.4992,43.656,1729000.0],["2018-08-24",43.7056,44.1184,43.6726,43.8377,1149500.0],["2018-08-27",44.0276,44.3826,43.9698,44.3,2139000.0],["2018-08-28",44.2835,44.4734,43.9698,44.0771,1247800.0],["2018-08-29",44.2009,44.6797,43.8542,44.4899,1665400.0],["2018-08-30",44.333,44.3991,43.5157,43.7634,1839800.0],["2018-08-31",43.6313,43.9615,43.557,43.7716,1708100.0],["2018-09-04",43.623,43.6643,43.1277,43.4166,1984300.0],["2018-09-05",43.9945,44.3413,43.4084,43.7139,3906100.0],["2018-09-06",42.5168,45.9511,42.5168,45.0925,9002800.0],["2018-09-07",45.4321,47.3372,45.1505,46.4344,6751700.0],["2018-09-10",46.5752,46.5918,44.6204,45.722,11239800.0],["2018-09-11",45.2913,46.2522,45.2913,45.8877,4247400.0],["2018-09-12",45.7718,46.1114,45.3907,45.6724,4065200.0],["2018-09-13",45.8877,46.9811,45.8463,46.5586,3297300.0],["2018-09-14",46.5586,46.8237,45.896,46.2604,3179600.0],["2018-09-17",46.3019,46.8734,45.8794,46.6166,3617100.0],["2018-09-18",46.5421,46.658,45.8794,46.1113,2459500.0],["2018-09-19",46.1942,46.6994,45.9457,46.3598,5072100.0],["2018-09-20",46.393,47.1053,46.335,46.9645,2436200.0],["2018-09-21",46.7906,47.1633,46.6249,46.9976,6121100.0],["2018-09-24",46.9976,47.2461,46.4924,46.8651,3679300.0],["2018-09-25",46.9645,47.0473,46.6912,46.8403,3346500.0],["2018-09-26",47.0225,47.3704,46.5752,46.7988,4972100.0],["2018-09-27",46.7491,46.9976,46.3019,46.8403,2364500.0],["2018-09-28",46.7243,47.6934,46.4758,47.5857,2744500.0],["2018-10-01",47.6354,47.652,45.9457,46.1859,3608800.0],["2018-10-02",46.2273,46.8899,46.1776,46.8071,3806500.0],["2018-10-03",46.9148,46.9148,46.0948,46.3101,4171400.0],["2018-10-04",46.1942,46.6663,46.0037,46.4013,3498500.0],["2018-10-05",46.6166,46.8403,45.7138,45.8214,2042600.0],["2018-10-08",45.6227,47.6189,45.2831,47.2544,6315900.0],["2018-10-09",47.213,48.4803,46.9397,47.5277,4638100.0],["2018-10-10",47.5774,47.5774,45.9208,45.9954,3121600.0],["2018-10-11",46.012,46.1031,44.4713,44.579,3846200.0],["2018-10-12",45.0429,45.3742,44.4548,44.9932,2642000.0],["2018-10-15",44.6784,45.4984,44.6784,45.0263,1717700.0],["2018-10-16",45.2416,45.7966,44.8689,45.5978,5031600.0],["2018-10-17",45.6558,46.5172,45.5316,46.2687,2680800.0],["2018-10-18",46.277,47.1633,46.2687,46.5255,2763300.0],["2018-10-19",46.7574,47.5526,46.5503,47.3786,2503700.0],["2018-10-22",47.2461,47.5277,46.4592,47.0473,2145000.0],["2018-10-23",46.4013,46.8568,45.8712,46.6001,1708500.0],["2018-10-24",46.4841,46.6912,44.0323,44.1317,6433500.0],["2018-10-25",44.6121,45.6144,44.1317,45.2913,3905200.0],["2018-10-26",44.6535,45.3493,44.1566,44.5873,3053700.0],["2018-10-29",45.0346,45.7635,44.1814,44.8358,2760900.0],["2018-10-30",45.018,46.6083,44.7778,46.5835,2670900.0],["2018-10-31",46.9314,47.9916,46.716,47.5029,2610500.0],["2018-11-01",47.6437,49.0021,47.5609,48.4472,4528600.0],["2018-11-02",47.5112,49.3334,46.1776,46.5255,4739600.0],["2018-11-05",46.7906,47.8011,46.5172,47.4615,2643600.0],["2018-11-06",47.3621,48.0578,46.9645,47.8673,1604400.0],["2018-11-07",48.1075,48.1075,46.7988,47.8839,1947300.0],["2018-11-08",47.8839,48.4389,47.594,47.975,1570200.0],["2018-11-09",47.9999,48.356,47.3289,47.6685,1836200.0],["2018-11-12",47.7265,47.9999,47.3041,47.3207,1798700.0],["2018-11-13",47.271,47.8508,47.097,47.1881,1211300.0],["2018-11-14",47.478,47.7265,46.8899,47.1799,1723800.0],["2018-11-15",46.9148,47.4698,46.1279,47.4615,1230700.0],["2018-11-16",47.3124,47.8756,46.8154,47.6189,1411100.0],["2018-11-19",47.478,47.6851,45.4487,45.5315,5419400.0],["2018-11-20",44.8026,45.1091,43.204,43.8004,4395200.0],["2018-11-21",44.2228,44.9186,44.0655,44.5045,3039700.0],["2018-11-23",44.2725,45.1008,44.1648,44.6618,943400.0],["2018-11-26",45.1091,45.1257,44.3305,44.4962,1551100.0],["2018-11-27",44.4465,44.8358,44.3471,44.8275,2332800.0],["2018-11-28",45.1422,45.8629,45.018,45.6724,1964300.0],["2018-11-29",45.2665,46.1776,45.1422,45.8463,1926500.0],["2018-11-30",45.9623,45.9623,44.5707,44.8772,3397100.0],["2018-12-03",45.1257,45.4239,43.5022,44.3222,3357900.0],["2018-12-04",44.405,44.6535,42.4585,42.5331,3842300.0],["2018-12-06",42.2598,42.5331,41.6385,42.5,3657800.0],["2018-12-07",42.2846,42.7153,41.8705,42.326,2836100.0],["2018-12-10",42.326,42.484,41.0376,41.3618,3784700.0],["2018-12-11",41.5696,42.1265,40.09,40.0983,3967700.0],["2018-12-12",40.3477,41.0626,40.3477,40.4474,5318000.0],["2018-12-13",40.7716,41.0376,39.4583,39.824,4603600.0],["2018-12-14",39.6329,40.2978,39.4417,39.9404,3553900.0],["2018-12-17",39.8323,39.8905,38.7102,38.918,4309100.0],["2018-12-18",39.4001,39.4832,38.0951,38.4026,5371800.0],["2018-12-19",38.3943,39.0676,37.5382,37.7127,4693900.0],["2018-12-20",37.4467,37.6795,36.1002,36.6903,3356500.0],["2018-12-21",36.9813,37.746,35.8258,36.042,5068200.0],["2018-12-24",35.4435,36.0918,34.9115,34.9281,1921300.0],["2018-12-26",35.111,36.0503,34.3961,36.0503,4512900.0],["2018-12-27",35.5515,36.0503,34.5624,36.0503,4001900.0],["2018-12-28",36.2498,36.6571,35.7926,36.0835,3553600.0],["2018-12-31",36.3661,36.441,35.5848,36.3412,3278900.0],["2019-01-02",36.2581,38.0286,36.0253,37.9538,4704600.0],["2019-01-03",37.6795,38.8099,37.5132,38.3445,5106600.0],["2019-01-04",38.7351,39.3585,38.3777,39.2089,3917700.0],["2019-01-07",39.1757,40.1316,38.9596,39.6245,3413800.0],["2019-01-08",39.9072,40.4558,39.2754,40.2064,3219900.0],["2019-01-09",40.2895,40.3061,39.6495,39.7326,3239600.0],["2019-01-10",39.5913,39.982,39.2339,39.7742,3106100.0],["2019-01-11",39.7659,40.1648,39.5414,39.8739,2636100.0],["2019-01-14",39.6578,40.2064,39.4334,39.8407,1998300.0],["2019-01-15",39.7991,40.1316,39.5996,39.7326,2360900.0],["2019-01-16",39.7908,40.09,39.5414,39.7409,4400600.0],["2019-01-17",40.4973,40.8381,40.0651,40.5389,6261500.0],["2019-01-18",40.755,41.3369,40.6137,40.9296,3277300.0],["2019-01-22",40.8132,40.9129,40.0983,40.2812,3263500.0],["2019-01-23",40.5306,41.0875,40.0152,40.2729,2437300.0],["2019-01-24",40.2812,40.8049,40.1316,40.7134,2220100.0],["2019-01-25",40.9794,41.1457,40.6386,40.8714,1735300.0],["2019-01-28",40.6885,41.8439,40.4973,41.6029,3265700.0],["2019-01-29",41.4699,42.0683,41.1956,41.8605,2226500.0],["2019-01-30",41.8107,42.0933,40.4225,41.1457,2261200.0],["2019-01-31",40.9961,41.5364,40.9379,41.1124,2831000.0],["2019-02-01",41.3036,41.3784,40.7384,41.287,1902300.0],["2019-02-04",41.2039,41.3867,40.9462,41.154,1594300.0],["2019-02-05",41.1789,41.553,41.0293,41.4034,2385100.0],["2019-02-06",41.5114,41.7192,41.2205,41.3784,1771200.0],["2019-02-07",41.1623,41.2122,40.3394,40.8548,1483100.0],["2019-02-08",40.7051,41.1956,40.4308,41.1956,1781700.0],["2019-02-11",40.8797,41.2371,39.8573,39.9737,2586100.0],["2019-02-12",40.1565,40.5306,40.0069,40.2147,3191800.0],["2019-02-13",40.4308,40.5555,40.0568,40.2563,3068400.0],["2019-02-14",40.1731,41.2537,40.0235,40.8132,4485600.0],["2019-02-15",40.3976,42.4507,40.2812,42.0933,6830900.0],["2019-02-19",42.06,42.2429,41.8023,42.0351,4189700.0],["2019-02-20",41.9852,42.9162,41.9354,42.5588,4281100.0],["2019-02-21",42.5588,42.5671,42.0102,42.326,1901500.0],["2019-02-22",42.3842,42.9744,42.06,42.9661,3410500.0],["2019-02-25",43.1739,43.1739,42.0102,42.0434,2584600.0],["2019-02-26",41.9769,42.1016,41.5364,41.952,2121200.0],["2019-02-27",41.7192,41.794,41.1041,41.2454,2439100.0],["2019-02-28",41.3535,41.9021,40.8797,41.7359,2865900.0],["2019-03-01",42.06,42.3343,41.8772,42.218,2426100.0],["2019-03-04",42.459,42.5421,41.3036,41.6527,2029400.0],["2019-03-05",41.5114,41.7525,41.3535,41.7276,2081800.0],["2019-03-06",41.794,41.9104,41.3036,41.5779,2225900.0],["2019-03-07",41.5862,41.5862,40.5389,40.8465,2499700.0],["2019-03-08",40.5378,40.9048,40.3375,40.8882,1856400.0],["2019-03-11",40.9883,40.9966,40.5294,40.9466,3112900.0],["2019-03-12",41.1551,41.4054,41.03,41.2469,1964900.0],["2019-03-13",41.2636,41.6223,40.2875,40.6295,3821300.0],["2019-03-14",40.8965,40.9716,40.0205,40.2458,5885800.0],["2019-03-15",40.1373,40.2875,39.7619,39.7952,6755200.0],["2019-03-18",39.837,39.9121,39.4031,39.7452,3620600.0],["2019-03-19",39.7535,40.1123,39.328,39.3948,1990000.0],["2019-03-20",39.2112,39.3781,38.3436,38.5105,5196600.0],["2019-03-21",38.3519,38.7691,38.1684,38.4604,4693600.0],["2019-03-22",38.2852,38.4687,37.5761,37.5927,2970100.0],["2019-03-25",37.9515,38.6022,37.7095,37.9849,3423800.0],["2019-03-26",38.2185,40.1623,38.2185,39.4782,6169100.0],["2019-03-27",39.887,39.9704,39.2863,39.6951,3158700.0],["2019-03-28",39.6284,39.9621,39.4532,39.4532,2733900.0],["2019-03-29",39.6534,39.9788,39.3281,39.6534,3071000.0],["2019-04-01",40.0455,40.5962,39.9621,40.2207,2290100.0],["2019-04-02",40.3042,40.3709,39.8286,39.9955,1284700.0],["2019-04-03",40.2124,41.0467,40.0122,40.7213,2864300.0],["2019-04-04",40.8298,41.6974,40.6546,41.4304,2302900.0],["2019-04-05",41.5973,42.0478,41.5389,42.0228,2286300.0],["2019-04-08",41.8476,42.9822,41.8476,42.8737,3892400.0],["2019-04-09",42.6735,42.807,42.3565,42.6402,2063100.0],["2019-04-10",42.5984,43.124,42.4816,43.074,2421200.0],["2019-04-11",43.1658,43.4911,42.9322,43.0156,2633300.0],["2019-04-12",43.2325,43.5662,42.4733,43.0323,2476400.0],["2019-04-15",43.1658,43.3326,42.6235,43.1824,1785000.0],["2019-04-16",43.4661,43.6663,43.124,43.5829,2080000.0],["2019-04-17",43.7164,44.1252,43.6246,43.8248,2403900.0],["2019-04-18",43.8499,44.0584,43.5245,43.708,2172600.0],["2019-04-22",43.658,43.658,42.4483,42.6402,2252700.0],["2019-04-23",42.6068,42.9655,42.3982,42.832,2917600.0],["2019-04-24",42.7987,43.3993,42.5484,42.8404,2204000.0],["2019-04-25",42.7403,42.7403,42.2313,42.2647,1573900.0],["2019-04-26",42.4733,42.8737,42.2814,42.7152,2313500.0],["2019-04-29",42.782,43.3076,42.757,43.1741,1294000.0],["2019-04-30",43.1324,43.2575,42.3315,42.7736,2598400.0],["2019-05-01",42.7403,43.1824,42.6151,42.6568,1299500.0],["2019-05-02",42.5567,42.7736,41.6557,42.0645,2330100.0],["2019-05-03",42.1062,42.3899,40.8131,41.4888,3983300.0],["2019-05-06",40.9132,41.6223,40.6295,41.4304,1612000.0],["2019-05-07",41.1134,41.2886,40.1456,40.4543,2944600.0],["2019-05-08",40.3542,40.7547,40.0956,40.4961,2461300.0],["2019-05-09",40.2875,40.8047,40.0539,40.6963,2322300.0],["2019-05-10",40.4794,41.2636,40.1206,41.1218,2255000.0],["2019-05-13",40.5294,40.6879,39.2446,39.4198,3266100.0],["2019-05-14",39.5033,40.1373,39.3865,39.7869,2009400.0],["2019-05-15",39.595,40.0455,39.2613,39.912,2031700.0],["2019-05-16",40.2124,40.7046,39.9371,40.3459,1448100.0],["2019-05-17",39.9871,40.6128,39.7952,40.3626,1414100.0],["2019-05-20",40.2541,40.3709,39.9871,40.3042,1202000.0],["2019-05-21",40.4126,40.9048,40.3375,40.8131,2572400.0],["2019-05-22",40.6295,40.7797,40.2541,40.3125,1850000.0],["2019-05-23",39.887,40.1373,39.5366,39.9704,2353300.0],["2019-05-24",40.0372,40.1123,39.5867,39.6117,2193900.0],["2019-05-28",39.8036,40.1957,39.6618,39.7285,1721100.0],["2019-05-29",39.4699,39.6284,38.7357,38.9776,1983800.0],["2019-05-30",39.2029,40.8548,39.2029,40.2124,3816700.0],["2019-05-31",39.9955,40.5461,39.8119,40.2791,3012700.0],["2019-06-03",40.129,40.5795,39.9704,40.2458,1872000.0],["2019-06-04",40.5962,40.9632,40.4043,40.7213,1654000.0],["2019-06-05",41.005,41.1301,40.1373,40.3042,2146000.0],["2019-06-06",40.5044,40.6212,40.1957,40.4126,1507600.0],["2019-06-07",40.5968,40.9318,40.3707,40.5466,1496900.0],["2019-06-10",40.5968,40.8229,40.0023,40.1698,2448400.0],["2019-06-11",40.2535,40.5299,40.0274,40.2619,1863800.0],["2019-06-12",40.3707,40.6387,40.2703,40.4712,1115600.0],["2019-06-13",40.4712,41.4426,40.2703,41.3086,1768700.0],["2019-06-14",41.3421,41.3421,40.7392,41.0239,1302100.0],["2019-06-17",41.0909,41.4761,40.4294,41.1579,1647700.0],["2019-06-18",41.3589,41.7943,41.0825,41.2082,2369400.0],["2019-06-19",41.4175,41.945,40.9653,41.652,2640800.0],["2019-06-20",42.0372,42.6485,41.7943,42.5145,2561200.0],["2019-06-21",42.5731,42.6903,42.0037,42.2633,3652800.0],["2019-06-24",42.1711,42.3135,41.4426,42.1125,1506100.0],["2019-06-25",41.9953,42.0958,41.25,41.384,1595900.0],["2019-06-26",41.4426,41.4929,40.6806,40.6973,2038100.0],["2019-06-27",40.6722,40.9486,40.4377,40.8816,2252200.0],["2019-06-28",40.8732,41.7859,40.8062,41.7859,3531600.0],["2019-07-01",42.1376,42.5563,41.8278,42.3302,2989100.0],["2019-07-02",42.3805,42.8746,42.1795,42.6903,1885900.0],["2019-07-03",42.8159,43.5947,42.7322,43.4105,1750300.0],["2019-07-05",43.1593,43.8124,43.1174,43.5528,1408300.0],["2019-07-08",43.377,43.9129,43.3351,43.8794,2390300.0],["2019-07-09",43.6366,43.9548,43.5361,43.8041,1630200.0],["2019-07-10",43.9297,44.1139,43.578,44.0218,1925400.0],["2019-07-11",44.0553,44.4656,43.8292,44.4488,1639700.0],["2019-07-12",44.5242,44.7754,44.4154,44.5326,3177700.0],["2019-07-15",44.4991,44.7838,44.2981,44.6917,1376100.0],["2019-07-16",44.6833,44.9764,44.0804,44.8089,2608100.0],["2019-07-17",44.7922,44.8006,43.8543,43.8962,2076500.0],["2019-07-18",43.5863,43.7287,42.9834,42.9834,2562800.0],["2019-07-19",43.0002,43.3268,42.4307,42.4559,2651000.0],["2019-07-22",42.3303,42.7238,41.5347,41.8781,2215000.0],["2019-07-23",41.9869,42.0623,41.3337,41.9367,2160100.0],["2019-07-24",41.8781,43.0253,41.8446,42.7489,2038700.0],["2019-07-25",42.8159,43.0923,42.6317,43.0253,1786200.0],["2019-07-26",43.1509,43.511,43.0253,43.4189,1502500.0],["2019-07-29",43.4607,43.7036,43.377,43.6701,1536400.0],["2019-07-30",43.5361,44.0218,43.31,43.9967,1657500.0],["2019-07-31",43.9799,44.0637,42.8913,43.1342,1555300.0],["2019-08-01",43.042,43.3937,42.2381,42.3889,1739900.0],["2019-08-02",42.2381,42.5647,41.5263,42.2046,2741500.0],["2019-08-05",41.4426,41.7608,40.8481,41.0825,2318800.0],["2019-08-06",41.4426,41.6185,41.0323,41.5012,1851500.0],["2019-08-07",40.9737,41.317,40.4294,41.183,12381600.0],["2019-08-08",41.8446,42.7573,41.8446,42.5563,3012000.0],["2019-08-09",41.4594,41.8111,40.2368,40.9569,5009300.0],["2019-08-12",41.8697,41.9618,40.0777,40.2284,2687800.0],["2019-08-13",40.3038,41.6017,40.2954,40.7811,7023600.0],["2019-08-14",39.8097,39.9185,37.3394,37.3896,9513800.0],["2019-08-15",37.465,37.599,35.9744,36.301,6028200.0],["2019-08-16",36.5522,36.8453,36.3931,36.6778,4109100.0],["2019-08-19",37.1384,37.5655,36.8788,37.0295,5252600.0],["2019-08-20",36.8453,37.1468,36.4601,36.9626,3436300.0],["2019-08-21",37.1133,37.1468,36.3429,36.9123,3338700.0],["2019-08-22",37.0547,37.1049,36.3596,36.4015,3171900.0],["2019-08-23",36.1754,36.3178,34.5174,34.6765,6834200.0],["2019-08-26",35.2626,35.4552,34.7351,34.9696,3141700.0],["2019-08-27",34.9947,35.1454,34.2661,34.3666,3614700.0],["2019-08-28",34.2243,35.1035,34.1489,34.9528,4461800.0],["2019-08-29",35.2627,35.8488,35.0031,35.472,5408300.0],["2019-08-30",35.5892,35.6227,35.0031,35.2208,5099000.0],["2019-09-03",34.643,34.7853,34.04,34.576,4633400.0],["2019-09-04",34.9863,35.1119,34.3415,34.8942,5387100.0],["2019-09-05",35.1538,36.0833,34.7518,36.0079,5686500.0],["2019-09-06",35.9493,36.6025,35.9493,36.5355,5853700.0],["2019-09-09",36.5859,37.1241,36.2916,37.0905,6928100.0],["2019-09-10",36.9643,37.7884,36.9643,37.3848,5604800.0],["2019-09-11",37.3427,37.5613,36.4766,36.8382,5968100.0],["2019-09-12",36.7877,37.1745,36.1151,36.8466,5926500.0],["2019-09-13",37.1325,37.4688,36.6364,36.8466,4590200.0],["2019-09-16",36.5859,37.0652,36.4094,37.04,4705300.0],["2019-09-17",36.9643,37.0568,36.1487,36.4094,5588500.0],["2019-09-18",36.3841,36.6364,36.0394,36.4766,4605700.0],["2019-09-19",36.5775,36.8382,35.4928,35.6442,5325900.0],["2019-09-20",35.7535,35.8964,35.1733,35.2153,8169300.0],["2019-09-23",35.1565,35.5433,34.8958,35.291,6142400.0],["2019-09-24",35.1144,35.3751,34.2147,34.736,7617200.0],["2019-09-25",34.694,34.9463,34.3156,34.6772,3803500.0],["2019-09-26",34.7108,34.7613,33.8784,33.8868,3457000.0],["2019-09-27",33.9372,34.3072,33.7018,33.9036,2873200.0],["2019-09-30",34.0129,34.2483,33.8363,33.9456,2987300.0],["2019-10-01",34.1558,34.5426,33.5336,33.7775,2611100.0],["2019-10-02",33.4916,33.5588,32.39,32.39,4562100.0],["2019-10-03",32.2891,32.5582,31.8519,32.3312,3626900.0],["2019-10-04",32.4657,33.0964,32.2303,32.8273,5835100.0],["2019-10-07",32.718,32.987,32.348,32.5918,4222300.0],["2019-10-08",32.2891,32.3312,31.196,31.2549,6439700.0],["2019-10-09",31.6333,31.8351,31.3474,31.6249,2971300.0],["2019-10-10",31.6501,32.0873,31.5155,31.6669,3229100.0],["2019-10-11",32.0453,32.8105,32.0453,32.3144,3254200.0],["2019-10-14",32.2134,32.2387,31.5492,31.9023,3666300.0],["2019-10-15",31.9612,32.2891,31.6333,32.0116,4039300.0],["2019-10-16",32.0705,32.4657,31.936,32.0369,3401400.0],["2019-10-17",32.0369,32.1966,30.4813,31.7678,10451500.0],["2019-10-18",31.5492,31.936,30.8933,30.9017,5967900.0],["2019-10-21",31.0362,31.1876,30.4813,30.5654,5785900.0],["2019-10-22",30.5317,30.7167,30.0692,30.5569,6113100.0],["2019-10-23",30.6326,30.784,30.1617,30.6831,5003000.0],["2019-10-24",30.7419,30.7588,29.4975,30.0608,8302300.0],["2019-10-25",29.9936,30.9437,29.9768,30.3047,4334000.0],["2019-10-28",30.4981,30.7504,30.1449,30.1449,3426500.0],["2019-10-29",30.1113,30.6074,30.002,30.4308,4057600.0],["2019-10-30",30.3551,30.3551,29.4722,29.9179,5621800.0],["2019-10-31",29.817,30.3131,29.447,30.3047,7308700.0],["2019-11-01",30.5065,31.011,30.3299,30.8933,3681900.0],["2019-11-04",31.0699,31.3137,30.8933,31.2296,4234900.0],["2019-11-05",31.4399,31.8098,31.3053,31.5239,3994400.0],["2019-11-06",31.4399,31.5576,30.9101,30.9606,3332500.0],["2019-11-07",31.4062,32.205,31.2969,31.7846,4794800.0],["2019-11-08",31.8435,32.0621,31.2801,32.0453,3722900.0],["2019-11-11",32.1294,32.9786,31.751,32.945,8863500.0],["2019-11-12",32.39,32.5498,31.3558,31.751,10050900.0],["2019-11-13",31.5324,31.6333,30.8344,30.9858,5112800.0],["2019-11-14",31.2801,32.0957,31.0867,31.6417,5789100.0],["2019-11-15",31.8855,32.7011,31.7426,32.4321,7693100.0],["2019-11-18",32.2891,33.0879,31.8519,33.0795,7007800.0],["2019-11-19",33.1384,33.3654,32.6591,33.1132,6753000.0],["2019-11-20",32.987,33.1973,32.3984,32.8021,5065300.0],["2019-11-21",32.7936,33.2141,32.39,32.7768,5115400.0],["2019-11-22",32.7768,33.2645,32.6002,33.2309,4414300.0],["2019-11-25",33.2729,33.8363,32.8693,33.7102,6902700.0],["2019-11-26",33.7354,34.1138,33.3318,34.0634,8037400.0],["2019-11-27",34.1306,34.2652,33.9036,33.9709,5298100.0],["2019-11-29",33.8279,34.2567,33.7775,33.954,1876400.0],["2019-12-02",34.0549,34.1222,33.3991,33.5168,6128600.0],["2019-12-03",33.0543,33.2141,32.6843,33.0795,8706000.0],["2019-12-04",33.0795,35.1312,32.9786,34.282,25531000.0],["2019-12-05",34.4754,34.6772,33.769,34.3576,5486100.0],["2019-12-06",34.7024,34.7444,33.0879,33.3991,10050000.0],["2019-12-09",33.8363,33.8952,32.4573,32.4909,10083200.0],["2019-12-10",32.4321,33.727,31.5828,31.6332,8591900.0],["2019-12-11",31.6585,32.1882,31.1119,31.3558,6673400.0],["2019-12-12",31.3305,32.1546,31.0362,31.7678,7019500.0],["2019-12-13",32.1125,32.575,31.7426,32.4909,5853100.0],["2019-12-16",32.8525,33.6429,32.6591,33.4243,8031300.0],["2019-12-17",33.6345,34.2904,33.2477,33.8699,7746400.0],["2019-12-18",34.2736,34.9715,34.2231,34.6015,9269700.0],["2019-12-19",35.0556,35.7367,34.9883,35.2742,9771700.0],["2019-12-20",36.1907,36.1907,35.1649,35.6442,11248200.0],["2019-12-23",35.9385,36.1235,35.3331,35.476,7123000.0],["2019-12-24",35.4676,35.9133,35.106,35.3331,2824200.0],["2019-12-26",35.4928,35.888,35.2826,35.8712,3522000.0],["2019-12-27",35.9811,36.2095,35.1947,35.3131,4175900.0],["2019-12-30",35.33,35.5245,35.0002,35.0763,4462000.0],["2019-12-31",35.0679,35.5921,34.8565,35.4907,3993000.0],["2020-01-02",35.6936,35.812,35.3131,35.5922,5738100.0],["2020-01-03",35.2877,35.3131,34.7296,35.051,4640100.0],["2020-01-06",35.0848,35.5752,35.0256,35.5668,5700000.0],["2020-01-07",35.4146,35.6683,35.1524,35.626,5104000.0],["2020-01-08",35.6852,35.8289,35.034,35.4061,8139300.0],["2020-01-09",35.7105,35.719,34.3068,34.5098,7749200.0],["2020-01-10",34.5859,34.6704,33.9347,34.0869,4688100.0],["2020-01-13",34.1631,34.7127,33.8755,34.5013,5809600.0],["2020-01-14",34.3322,34.5267,34.0277,34.1039,5479300.0],["2020-01-15",34.0108,34.1884,33.4696,33.5627,6239500.0],["2020-01-16",33.7233,33.9178,33.3597,33.8586,6918500.0],["2020-01-17",33.8333,33.9178,33.2498,33.3935,6566500.0],["2020-01-21",33.402,33.5035,32.6917,32.7509,9534200.0],["2020-01-22",32.9792,33.0299,32.4042,32.5141,4931000.0],["2020-01-23",32.3027,32.3619,31.2541,31.2795,9293600.0],["2020-01-24",31.2879,31.3471,29.935,30.2647,10789700.0],["2020-01-27",29.9096,30.1294,29.4191,29.7066,7931100.0],["2020-01-28",29.935,30.2394,29.732,29.9011,6365300.0],["2020-01-29",29.8081,30.1125,29.2669,29.3346,6885500.0],["2020-01-30",28.9963,29.2246,28.3198,28.9118,12968200.0],["2020-01-31",28.8864,29.3346,28.3959,28.861,8386800.0],["2020-02-03",28.5228,28.6412,27.5672,27.9731,11674300.0],["2020-02-04",28.3283,28.6242,27.9393,28.3875,8788700.0],["2020-02-05",28.6327,29.3261,28.5904,29.0386,7413600.0],["2020-02-06",29.2923,29.3684,28.9371,29.2584,6101800.0],["2020-02-07",29.7235,29.8166,29.0893,29.3515,6558200.0],["2020-02-10",29.1739,29.2754,28.7173,28.9287,7112300.0],["2020-02-11",29.1739,29.6559,28.7257,29.5713,6381600.0],["2020-02-12",29.732,30.0872,29.5121,29.8419,5321600.0],["2020-02-13",29.6052,30.0111,29.4445,29.5798,3742500.0],["2020-02-14",29.7827,29.8335,29.064,29.5798,4349000.0],["2020-02-18",29.6136,30.1886,29.5713,29.6813,6057700.0],["2020-02-19",29.7743,30.417,29.6221,30.1633,10675500.0],["2020-02-20",27.2628,27.3135,24.5906,24.7682,44416400.0],["2020-02-21",24.4638,24.819,23.8211,23.8972,17502200.0],["2020-02-24",23.2546,23.263,22.2821,22.7725,17546900.0],["2020-02-25",22.9332,23.1531,21.2673,21.4449,25053800.0],["2020-02-26",21.7071,22.0707,20.6416,20.6669,18715900.0],["2020-02-27",20.2611,21.2335,19.5085,20.2019,21560500.0],["2020-02-28",20.0666,21.4111,19.7791,20.8107,22712100.0],["2020-03-02",20.9291,20.9714,19.6776,20.557,18892200.0],["2020-03-03",20.4809,20.7515,19.204,19.5169,20205100.0],["2020-03-04",19.8129,19.8636,19.0265,19.5338,17083100.0],["2020-03-05",19.3224,19.3309,17.9694,18.1639,20784500.0],["2020-03-06",17.7496,18.6797,17.4367,18.24,14435200.0],["2020-03-09",16.9124,17.0815,16.1683,16.2105,14525100.0],["2020-03-10",16.9547,17.3944,16.1936,17.3606,14906800.0],["2020-03-11",16.7517,17.1576,16.3036,16.7433,15620200.0],["2020-03-12",15.3734,15.4748,13.6229,13.6483,21431500.0],["2020-03-13",14.8844,15.3908,13.3822,14.0775,17399900.0],["2020-03-16",13.305,13.5024,11.674,11.6826,18695600.0],["2020-03-17",12.4036,12.4036,10.4809,10.9358,21756300.0],["2020-03-18",10.3435,10.5238,8.6697,10.4809,19626400.0],["2020-03-19",10.4294,11.3478,9.6997,10.8328,14490700.0],["2020-03-20",11.0302,11.4251,10.1032,10.2749,18495100.0],["2020-03-23",10.2148,10.292,9.2791,9.6826,21613200.0],["2020-03-24",10.3006,12.7298,10.1719,12.6612,24294700.0],["2020-03-25",13.0217,13.8972,12.1719,12.6526,19993600.0],["2020-03-26",12.747,12.747,11.3908,12.0088,23227100.0],["2020-03-27",11.6569,11.6569,10.5324,10.9787,15405700.0],["2020-03-30",11.1332,12.1976,10.5324,12.0946,15460100.0],["2020-03-31",12.0775,12.7813,11.8972,12.026,16262900.0],["2020-04-01",11.5109,11.6397,10.8929,10.9702,14039600.0],["2020-04-02",10.9444,11.9659,10.747,10.953,13340000.0],["2020-04-03",10.8929,11.262,10.2319,10.6697,12254700.0],["2020-04-06",11.262,12.1633,11.1075,11.9659,17272700.0],["2020-04-07",12.6526,14.3093,12.5496,12.6097,20200900.0],["2020-04-08",12.9874,13.8715,12.7213,13.5625,16587800.0],["2020-04-09",14.3522,14.7127,13.8114,14.2148,15991700.0],["2020-04-13",14.3779,14.4724,13.4251,13.7856,11912800.0],["2020-04-14",14.0861,14.2749,13.1934,13.9659,14021400.0],["2020-04-15",13.365,13.5196,12.8758,13.0474,11604500.0],["2020-04-16",13.0045,13.0131,12.3521,12.5582,11751000.0],["2020-04-17",13.1676,13.5968,13.0474,13.5625,9142500.0],["2020-04-20",12.9702,13.7427,12.747,13.3221,7836200.0],["2020-04-21",13.0131,13.305,12.7556,13.0045,7964100.0],["2020-04-22",13.3307,13.4681,12.7813,12.8157,8503900.0],["2020-04-23",12.8328,13.6397,12.5839,13.3221,10601200.0],["2020-04-24",13.3565,13.6311,13.0217,13.4165,11014200.0],["2020-04-27",13.4938,14.6698,13.4938,14.5754,9611400.0],["2020-04-28",15.0646,15.4938,14.5839,14.9788,10883200.0],["2020-04-29",15.4938,16.7385,15.4595,16.3007,15216500.0],["2020-04-30",15.6226,15.8458,14.6698,14.8157,15791500.0],["2020-05-01",14.4123,14.4294,13.6483,14.129,11225600.0],["2020-05-04",13.9316,14.2749,13.468,13.82,12886600.0],["2020-05-05",13.9745,14.0346,13.0474,13.0989,10932900.0],["2020-05-06",13.2277,13.4595,12.6955,12.7728,12620600.0],["2020-05-07",14.4123,15.0389,13.923,14.0947,29842000.0],["2020-05-08",14.438,15.6398,14.2492,15.5196,17206000.0],["2020-05-11",15.8286,15.8629,14.9101,15.4852,13543700.0],["2020-05-12",15.5797,15.9574,15.2192,15.6655,12306900.0],["2020-05-13",15.511,15.5368,14.0088,14.4638,18874700.0],["2020-05-14",14.0861,14.7642,13.7771,14.7299,10219600.0],["2020-05-15",14.3608,14.8844,14.232,14.85,11608400.0],["2020-05-18",15.7599,16.5668,15.6312,16.3522,17608500.0],["2020-05-19",16.4552,17.408,16.0174,16.8587,15382600.0],["2020-05-20",17.4853,17.7514,16.7213,16.8501,15998400.0],["2020-05-21",16.7385,17.3308,16.6527,17.0303,13246700.0],["2020-05-22",17.0904,17.2192,16.3951,16.8158,10553700.0],["2020-05-26",17.4681,17.6484,16.996,17.4853,16650200.0],["2020-05-27",18.1548,19.2106,17.9746,18.893,16083200.0],["2020-05-28",18.8501,18.9617,18.1291,18.1977,11246700.0],["2020-05-29",17.8029,18.069,17.4424,17.8029,15549300.0],["2020-06-01",17.7256,18.7299,17.657,18.481,7165100.0],["2020-06-02",18.6613,18.7814,18.3351,18.7471,9835800.0],["2020-06-03",19.1162,19.7943,19.0046,19.5025,8816900.0],["2020-06-04",19.4596,20.9188,19.2707,20.7042,12649300.0],["2020-06-05",22.0862,22.7729,21.245,21.3051,17165200.0],["2020-06-08",22.318,24.5412,21.9403,24.4725,23066100.0],["2020-06-09",23.6056,23.7,22.2922,22.3352,18642700.0],["2020-06-10",22.3352,22.3695,20.4553,20.6012,20386200.0],["2020-06-11",18.8844,20.2836,18.7128,20.2493,19971100.0],["2020-06-12",21.2206,21.5067,19.226,19.859,22131300.0],["2020-06-15",18.9918,22.0184,18.8184,21.5848,20166000.0],["2020-06-16",22.7642,23.0504,20.2406,20.9777,17451300.0],["2020-06-17",20.787,21.1599,20.1192,20.2059,17232700.0],["2020-06-18",19.9458,21.2986,19.859,21.2466,12249200.0],["2020-06-19",21.6021,21.8449,20.4227,20.5441,35548800.0],["2020-06-22",20.4748,20.7262,19.9978,20.3707,13738900.0],["2020-06-23",20.6655,20.943,20.3967,20.5615,10519600.0],["2020-06-24",20.0845,20.5875,19.1739,20.4487,16923900.0],["2020-06-25",19.9197,20.0932,19.304,19.9197,14766600.0],["2020-06-26",19.7463,20.0238,19.0959,19.3561,17517300.0],["2020-06-29",19.4168,20.284,18.9745,19.9891,10918600.0],["2020-06-30",20.1539,20.336,19.5382,20.2233,9886200.0],["2020-07-01",20.2319,20.917,20.0238,20.4661,8771700.0],["2020-07-02",20.813,20.9691,20.0411,20.1626,9947300.0],["2020-07-06",20.6309,20.7609,20.1886,20.5441,9234300.0],["2020-07-07",20.3794,20.388,19.6683,19.9024,8823200.0],["2020-07-08",19.7636,19.9371,19.2607,19.8764,9759000.0],["2020-07-09",19.859,19.8677,18.7924,19.1653,13176200.0],["2020-07-10",19.0959,19.9024,18.9311,19.8851,6351900.0],["2020-07-13",20.2233,20.891,19.5468,20.5615,14111300.0],["2020-07-14",20.388,21.0991,20.0845,21.0298,8983700.0],["2020-07-15",21.4374,21.975,21.0991,21.6368,11980100.0],["2020-07-16",21.3159,22.2005,21.1512,22.1138,8514300.0],["2020-07-17",22.0791,22.2005,21.446,21.8449,16381900.0],["2020-07-20",21.923,21.9317,21.0211,21.2206,8481800.0],["2020-07-21",21.2379,21.7495,21.1685,21.2639,7930000.0],["2020-07-22",21.0991,21.6455,20.917,21.5588,6607900.0],["2020-07-23",21.5241,21.9143,21.368,21.7929,8436100.0],["2020-07-24",21.6628,22.0964,21.1945,21.4634,8646500.0],["2020-07-27",21.394,21.5761,20.9084,21.5328,6861000.0],["2020-07-28",21.2206,21.6455,21.1078,21.2639,4636000.0],["2020-07-29",21.3767,22.0791,21.0471,21.9317,6711300.0],["2020-07-30",21.368,22.5907,21.1945,22.3826,7469000.0],["2020-07-31",22.2699,22.7035,21.975,22.6081,8446700.0],["2020-08-03",22.6081,22.6601,21.975,22.2959,7970200.0],["2020-08-04",22.4086,23.1458,22.2092,23.0243,8889400.0],["2020-08-05",23.1978,23.2151,22.5127,22.5474,9744800.0],["2020-08-06",23.0677,23.9089,22.4693,23.3192,17381600.0],["2020-08-07",23.0677,23.3105,22.2525,22.7295,11786400.0],["2020-08-10",22.6775,23.2238,22.4346,22.8162,12312700.0],["2020-08-11",23.2151,24.1083,22.6861,22.9897,12788300.0],["2020-08-12",23.5967,23.6834,22.4607,22.7555,11405800.0],["2020-08-13",22.478,23.3886,22.2092,23.1458,8121500.0],["2020-08-14",23.1284,24.4899,23.0243,23.8135,16534200.0],["2020-08-17",23.8482,23.9609,23.0937,23.614,10933900.0],["2020-08-18",23.5967,24.3685,22.981,23.3886,6345000.0],["2020-08-19",23.5273,23.7701,23.1631,23.6921,7598900.0],["2020-08-20",23.4146,23.4146,22.8422,23.1458,10627200.0],["2020-08-21",23.1544,23.3192,22.7989,22.9897,4982200.0],["2020-08-24",23.0243,23.9956,22.9376,23.9696,6777600.0],["2020-08-25",24.091,24.2818,23.5707,23.9089,5039500.0],["2020-08-26",23.8395,24.2731,23.562,24.1864,7095000.0],["2020-08-27",24.4899,24.9842,24.0737,24.5159,10530100.0],["2020-08-28",24.7067,24.7067,24.2124,24.2731,6122600.0],["2020-08-31",24.1257,24.4986,24.0043,24.1517,6894500.0],["2020-09-01",23.9696,24.1951,23.5794,24.0216,5177400.0],["2020-09-02",23.9609,24.646,23.7615,24.5506,6820100.0],["2020-09-03",24.62,25.1663,24.1777,24.4986,8722900.0],["2020-09-04",24.672,25.0276,24.2645,24.9322,9383200.0],["2020-09-08",24.6894,25.2357,24.4812,24.8975,14509200.0],["2020-09-09",24.9842,25.1837,24.4466,24.8975,7759900.0],["2020-09-10",24.9929,25.6693,24.9235,25.4092,9877300.0],["2020-09-11",25.4612,25.8514,25.1837,25.3918,12297200.0],["2020-09-14",25.6804,26.2662,25.5317,25.9951,10250000.0],["2020-09-15",26.3012,26.9657,26.1176,26.3449,11208100.0],["2020-09-16",26.5635,27.4553,26.17,26.8258,9539800.0],["2020-09-17",26.4586,26.9395,26.1438,26.4586,11887700.0],["2020-09-18",26.3274,26.6509,26.1438,26.3711,13423200.0],["2020-09-21",25.8028,25.9864,25.1557,25.3481,13916800.0],["2020-09-22",25.5579,26.0826,25.3306,25.7153,8809900.0],["2020-09-23",25.9864,26.24,25.0421,25.1995,9744900.0],["2020-09-24",24.9809,25.794,24.5787,25.488,13542900.0],["2020-09-25",25.2344,25.8727,25.2169,25.8203,9418000.0],["2020-09-28",26.2225,26.3973,25.8552,26.0913,9323400.0],["2020-09-29",25.9252,26.1525,25.2694,25.3219,11466500.0],["2020-09-30",25.488,25.8028,24.3775,24.4912,9358800.0],["2020-10-01",24.6224,24.6224,23.6343,24.2027,13944100.0],["2020-10-02",23.7393,24.806,23.5994,24.4562,9109000.0],["2020-10-05",24.5699,25.0333,24.5349,24.8235,5874900.0],["2020-10-06",25.1383,25.7853,24.8585,24.8759,8724400.0],["2020-10-07",25.3131,25.453,25.0421,25.2257,4870500.0],["2020-10-08",25.4006,25.9514,25.1295,25.8902,9561800.0],["2020-10-09",26.135,26.3012,25.2694,25.2869,5729600.0],["2020-10-12",25.2082,25.3306,24.7185,24.771,6608200.0],["2020-10-13",24.2464,24.6399,23.6868,24.0016,13413100.0],["2020-10-14",24.0453,24.2989,23.783,23.9054,7125100.0],["2020-10-15",24.0191,24.3688,23.8005,24.3338,6884900.0],["2020-10-16",24.4562,24.5,23.9841,24.43,7503700.0],["2020-10-19",24.6136,24.6311,23.6168,23.7218,15514800.0],["2020-10-20",23.9753,24.2814,23.7043,24.0103,9204100.0],["2020-10-21",24.0103,24.9809,23.6955,24.8934,9283100.0],["2020-10-22",25.0945,25.794,25.0071,25.4443,9179000.0],["2020-10-23",25.6192,25.794,25.0945,25.6017,5877800.0],["2020-10-26",25.0421,25.3044,24.736,25.1383,7403400.0],["2020-10-27",24.9721,25.0421,24.5349,24.6661,8316700.0],["2020-10-28",24.0453,24.6311,23.9578,24.3076,12407000.0],["2020-10-29",24.1852,24.7448,24.0628,24.5961,7449700.0],["2020-10-30",24.3076,24.9983,24.1852,24.9809,12162900.0],["2020-11-02",25.182,25.9339,24.7972,25.8815,11088900.0],["2020-11-03",26.2312,26.6509,25.9602,26.3449,12412800.0],["2020-11-04",26.1962,26.476,25.6279,26.0301,8869700.0],["2020-11-05",26.24,27.4116,26.24,27.3592,11691700.0],["2020-11-06",26.887,27.0881,25.2257,25.6192,26843600.0],["2020-11-09",26.9744,27.2368,25.1645,25.4006,17020200.0],["2020-11-10",25.4967,26.3012,25.2344,26.2924,8927500.0],["2020-11-11",26.0214,26.5372,25.8727,26.4061,9281700.0],["2020-11-12",26.2312,26.2312,25.4618,25.5754,8077300.0],["2020-11-13",25.7066,26.6509,25.6891,26.4061,7894200.0],["2020-11-16",26.9045,28.4434,26.7733,27.8925,21017100.0],["2020-11-17",27.6302,28.7582,27.0969,28.2335,9860900.0],["2020-11-18",28.4172,29.0642,28.0587,28.592,8265200.0],["2020-11-19",28.3297,29.3615,28.1898,29.2303,9218600.0],["2020-11-20",29.2128,29.8161,28.968,29.72,16974700.0],["2020-11-23",29.9473,31.0228,29.9036,30.2708,14833400.0],["2020-11-24",30.2096,30.5331,29.8511,30.1746,12525600.0],["2020-11-25",30.1484,30.5069,29.2915,30.4457,12095000.0],["2020-11-27",30.4195,30.8479,30.3408,30.6643,3903900.0],["2020-11-30",30.4632,30.9616,30.4457,30.8479,18543000.0],["2020-12-01",31.0403,32.5617,30.9266,31.7922,18436500.0],["2020-12-02",31.6436,31.9671,31.119,31.801,9386500.0],["2020-12-03",31.9933,32.3693,31.6961,31.9933,10173300.0],["2020-12-04",32.0546,32.3518,31.6873,32.3081,8736500.0],["2020-12-07",32.0371,32.2382,31.5474,32.1944,7706900.0],["2020-12-08",32.177,32.6316,31.8797,32.0458,10698000.0],["2020-12-09",31.8972,32.0633,31.5299,31.8622,11809600.0],["2020-12-10",31.4163,32.0021,31.1015,31.3638,12962500.0],["2020-12-11",31.0053,31.3201,30.5244,31.1277,9883600.0],["2020-12-14",31.5591,31.6119,30.2562,30.5203,20752300.0],["2020-12-15",30.7492,31.1805,30.3266,30.934,8888500.0],["2020-12-16",30.9605,32.0609,30.7316,31.5943,20991800.0],["2020-12-17",31.7175,31.9376,31.1541,31.8672,10649700.0],["2020-12-18",31.2334,31.5151,30.6964,31.0397,12922200.0],["2020-12-21",30.4411,30.714,30.0449,30.6788,14495800.0],["2020-12-22",30.7052,30.8548,30.0361,30.714,8805700.0],["2020-12-23",30.7404,32.0784,30.7316,31.6471,12458700.0],["2020-12-24",31.4622,31.7175,31.2069,31.6823,4720500.0],["2020-12-28",31.7703,32.5978,31.7175,32.3337,6108200.0],["2020-12-29",32.4042,32.5626,32.0432,32.3249,8183000.0],["2020-12-30",32.4746,32.9676,32.2721,32.4834,5264900.0],["2020-12-31",32.3513,32.9764,32.1753,32.8003,7669800.0],["2021-01-04",32.8355,33.2405,31.964,32.2193,12491900.0],["2021-01-05",32.2545,32.6066,31.876,32.5626,13060300.0],["2021-01-06",33.3197,35.8638,33.0644,35.3884,20360700.0],["2021-01-07",35.2035,35.5469,34.6401,35.318,13123600.0],["2021-01-08",35.2211,35.3972,34.7986,35.2652,11159500.0],["2021-01-11",34.8602,36.2423,34.7194,36.1455,7253200.0],["2021-01-12",36.4096,37.4924,36.2775,36.7793,12478200.0],["2021-01-13",36.6032,38.2318,36.4536,37.9589,14475000.0],["2021-01-14",37.9589,41.2513,37.774,40.4942,29667700.0],["2021-01-15",40.1333,40.7759,39.4818,39.878,11513500.0],["2021-01-19",38.8392,39.1737,38.1526,38.5135,21067200.0],["2021-01-20",38.4959,38.9449,37.7564,38.1702,13048800.0],["2021-01-21",38.7336,40.2653,38.3991,39.7107,24194100.0],["2021-01-22",39.1913,40.3357,38.4079,40.1245,14450400.0],["2021-01-25",39.9836,45.151,39.9044,41.9995,24130800.0],["2021-01-26",42.4661,46.0401,42.334,45.7056,18865900.0],["2021-01-27",46.0137,53.4611,45.8641,49.2973,45158900.0],["2021-01-28",48.4786,49.4469,42.4485,44.5524,29765700.0],["2021-01-29",44.8869,46.9028,42.5981,42.695,23340800.0],["2021-02-01",42.7302,46.2514,42.6598,46.0665,18855000.0],["2021-02-02",44.9838,45.8377,43.813,44.2443,17683400.0],["2021-02-03",44.1035,46.1018,43.1439,45.8289,13200000.0],["2021-02-04",44.3147,45.8817,43.5753,45.8289,18711000.0],["2021-02-05",45.644,48.3113,44.8341,47.5719,15575300.0],["2021-02-08",46.7972,48.7163,46.2866,47.9768,16656200.0],["2021-02-09",47.6687,48.7867,46.2514,48.4434,7948500.0],["2021-02-10",48.3201,50.3537,47.968,49.7991,13028200.0],["2021-02-11",49.9487,50.8466,49.6054,50.3537,8545700.0],["2021-02-12",50.6001,51.8942,49.9839,51.3308,11056500.0],["2021-02-16",51.2516,52.5192,50.4945,52.0614,14584500.0],["2021-02-17",51.9206,54.0598,51.4628,53.6988,10102800.0],["2021-02-18",54.5791,55.5123,54.0774,54.7112,14245100.0],["2021-02-19",54.7376,56.1021,54.7376,55.1865,14426600.0],["2021-02-22",56.0845,59.1567,55.8116,58.2236,21760600.0],["2021-02-23",58.5757,59.0863,55.7587,56.6655,18354800.0],["2021-02-24",56.058,58.2676,55.9612,57.7482,17322500.0],["2021-02-25",58.4525,59.7289,54.4031,55.0193,25151200.0],["2021-02-26",54.5791,57.1144,53.6988,56.7711,16360300.0],["2021-03-01",57.044,59.8434,56.8679,59.0951,13425700.0],["2021-03-02",59.2536,61.067,58.7958,60.4948,14417500.0],["2021-03-03",60.8557,63.7784,60.7501,62.4227,17460100.0],["2021-03-04",62.097,63.9016,61.6304,63.2766,21489300.0],["2021-03-05",62.5899,65.8119,61.4191,65.3541,14159000.0],["2021-03-08",65.9175,74.7734,65.2397,73.6466,21341100.0],["2021-03-09",74.2981,74.4741,67.8718,70.1254,23611600.0],["2021-03-10",70.3983,73.4794,69.3771,72.9688,22506900.0],["2021-03-11",72.9864,76.9214,72.8631,75.953,22371000.0],["2021-03-12",75.9795,84.1009,75.8118,83.8096,38020400.0],["2021-03-15",83.6066,90.0155,82.7768,85.0367,32035400.0],["2021-03-16",85.8576,87.5349,83.1652,84.9572,29110100.0],["2021-03-17",83.3859,84.1098,76.0678,81.5144,34687600.0],["2021-03-18",80.2256,86.6257,79.5812,85.4163,31797800.0],["2021-03-19",84.5247,87.0405,84.2245,85.9371,33518700.0],["2021-03-22",87.5261,88.6472,84.9307,88.5765,20400200.0],["2021-03-23",81.7439,85.0455,79.7136,80.5522,37782300.0],["2021-03-24",74.5053,75.0349,61.7935,61.8817,89815300.0],["2021-03-25",58.8804,61.9612,56.9559,58.5714,44269500.0],["2021-03-26",58.0417,58.5008,35.1428,42.5757,216631000.0],["2021-03-29",41.4811,42.3727,37.9589,39.7332,213578900.0],["2021-03-30",41.2427,42.717,39.8656,41.1456,150842500.0],["2021-03-31",41.4281,41.4723,38.6386,39.8127,92028600.0],["2021-04-01",40.2452,40.819,38.7798,39.4066,59501200.0],["2021-04-05",39.3271,39.5037,37.3409,37.8706,68076000.0],["2021-04-06",37.0761,40.0422,37.0319,39.1506,125164900.0],["2021-04-07",40.5454,40.7837,38.568,38.7445,84665200.0],["2021-04-08",38.718,39.1594,37.182,37.3321,58371800.0],["2021-04-09",37.3762,38.0471,36.3346,36.9702,49660000.0],["2021-04-12",37.182,37.6764,35.0104,35.1075,59418100.0],["2021-04-13",35.6107,36.5994,35.134,35.7431,33145100.0],["2021-04-14",36.1139,37.0584,35.4695,35.5048,35659100.0],["2021-04-15",35.8579,35.902,34.3925,34.6485,34635500.0],["2021-04-16",34.6926,35.2664,34.2513,34.7368,40042700.0],["2021-04-19",34.8692,35.2576,33.4656,33.8981,44779700.0],["2021-04-20",34.11,34.6397,32.9536,33.4744,41652900.0],["2021-04-21",33.2361,36.1139,33.139,36.0609,52142800.0],["2021-04-22",37.2968,37.5793,35.6902,35.955,60658800.0],["2021-04-23",36.0786,37.0673,35.9108,36.8201,40878500.0],["2021-04-26",37.4645,37.5351,36.2022,36.9172,30501300.0],["2021-04-27",37.0673,38.259,36.9172,37.7911,33759800.0],["2021-04-28",37.8353,37.9235,36.5288,36.5729,27913200.0],["2021-04-29",36.8289,37.4204,35.9108,36.6347,22505200.0],["2021-04-30",36.5023,36.8907,35.9373,36.211,20587400.0],["2021-05-03",36.158,36.2728,34.7721,35.0104,34064100.0],["2021-05-04",34.7456,35.2929,34.057,35.2841,20480800.0],["2021-05-05",35.3194,35.6372,34.4278,34.5161,24750100.0],["2021-05-06",35.5136,35.7343,33.1655,33.6775,44431900.0],["2021-05-07",33.9864,35.081,33.5892,34.7721,25483700.0],["2021-05-10",34.8604,35.39,34.3042,34.6662,18927400.0],["2021-05-11",33.7216,34.8868,33.5009,34.8515,19701400.0],["2021-05-12",34.931,35.902,34.4278,34.4808,21179800.0],["2021-05-13",34.7015,35.5489,33.6333,33.9952,20742900.0],["2021-05-14",34.3748,34.7279,33.7216,34.3484,17029200.0],["2021-05-17",35.5577,35.9461,33.7392,33.907,33202600.0],["2021-05-18",34.2777,35.9462,34.2248,35.4518,29181900.0],["2021-05-19",34.8074,35.2488,34.3572,35.0369,19409600.0],["2021-05-20",36.7671,36.979,35.7431,36.6524,36244500.0],["2021-05-21",36.8642,37.5175,36.4052,37.2085,27099400.0],["2021-05-24",37.2968,37.3586,36.264,36.67,19473100.0],["2021-05-25",37.032,37.2703,35.8932,36.1051,15314900.0],["2021-05-26",36.3964,37.6587,36.211,37.4822,18656600.0],["2021-05-27",37.7823,38.4444,37.2526,38.0913,22191800.0],["2021-05-28",38.1707,38.1884,37.3056,37.4469,14547300.0],["2021-06-01",37.8264,38.1707,37.4557,37.6058,11165200.0],["2021-06-02",37.9589,38.259,37.0231,37.5881,20988600.0],["2021-06-03",37.2703,37.4468,36.3346,36.7053,18451200.0],["2021-06-04",36.8024,37.1379,36.4758,36.8113,11105600.0],["2021-06-07",37.0496,37.1644,36.5288,36.8466,9004600.0],["2021-06-08",36.8024,37.2262,36.2904,36.7936,12402900.0],["2021-06-09",36.7142,37.95,36.52,37.2968,15497300.0],["2021-06-10",37.5351,37.6852,36.3875,36.6435,12086700.0],["2021-06-11",36.8466,37.438,36.4493,37.3851,11266100.0],["2021-06-14",37.4117,38.2462,37.2519,37.8467,13862700.0],["2021-06-15",37.7402,38.1752,36.6748,36.9944,19307900.0],["2021-06-16",37.0033,37.4472,36.6748,37.1187,12538600.0],["2021-06-17",36.95,37.314,35.3875,35.6805,21893700.0],["2021-06-18",35.4674,35.7426,35.0146,35.5384,24690600.0],["2021-06-21",35.7781,36.3996,35.1212,36.3641,14021300.0],["2021-06-22",36.2753,36.4617,35.8137,36.1777,8517300.0],["2021-06-23",36.1954,38.1486,36.08,37.1454,29032600.0],["2021-06-24",37.0388,38.3794,37.0033,38.0598,17000900.0],["2021-06-25",38.1042,39.0452,37.7846,38.9032,15530300.0],["2021-06-28",39.4004,42.1348,39.3382,40.8386,43425000.0],["2021-06-29",40.8386,41.1049,39.5868,39.6223,18654100.0],["2021-06-30",39.5069,40.2526,38.992,40.1284,12847500.0],["2021-07-01",40.2526,40.7232,39.5779,39.9064,13624100.0],["2021-07-02",39.9064,40.0662,38.8943,39.205,10022300.0],["2021-07-06",39.063,39.0896,37.3851,38.0598,14026900.0],["2021-07-07",38.2995,38.335,37.3407,37.9976,9848700.0],["2021-07-08",37.2341,37.3584,36.1244,36.808,15650400.0],["2021-07-09",37.0655,38.042,36.8968,37.971,10049600.0],["2021-07-12",37.7313,39.2672,37.1454,38.5658,17104900.0],["2021-07-13",38.264,38.6724,37.7579,37.8023,9441000.0],["2021-07-14",38.1663,38.2107,37.0122,37.1897,11243000.0],["2021-07-15",37.101,37.6869,36.3375,36.6571,9672000.0],["2021-07-16",36.737,36.8613,35.574,35.7693,10837100.0],["2021-07-19",35.3165,35.6361,34.7749,35.3964,12677300.0],["2021-07-20",35.6982,36.7547,35.0146,35.858,12779000.0],["2021-07-21",36.0445,37.0566,35.9557,36.6659,8950800.0],["2021-07-22",36.7103,36.7192,35.7515,36.2842,6260300.0],["2021-07-23",36.3819,36.515,35.8758,36.3907,6552900.0],["2021-07-26",36.4262,37.4827,36.3286,37.4295,12283700.0],["2021-07-27",37.0921,37.3229,36.3197,36.7015,7622600.0],["2021-07-28",36.7547,37.4383,36.151,36.9767,9449600.0],["2021-07-29",37.0743,37.6869,36.8435,37.0122,6833200.0],["2021-07-30",36.8169,37.1897,36.1865,36.3375,8020600.0],["2021-08-02",36.5417,36.9944,36.151,36.2576,8873800.0],["2021-08-03",36.302,36.3907,33.7717,34.1535,34007800.0],["2021-08-04",34.0026,34.8815,33.9404,34.4376,17040600.0],["2021-08-05",34.4021,37.0033,34.2955,36.8879,19426900.0],["2021-08-06",37.0832,37.3851,36.7281,36.8435,10609500.0],["2021-08-09",36.6837,36.7103,35.6716,35.7693,12343600.0],["2021-08-10",35.8847,36.2576,35.3786,36.1777,11877200.0],["2021-08-11",36.2398,36.4351,35.6716,36.2398,8285900.0],["2021-08-12",36.1599,36.3375,35.2987,35.4763,8250300.0],["2021-08-13",35.7693,35.9468,34.7217,34.7661,8991800.0],["2021-08-16",34.5707,34.6862,33.8694,34.1979,9775300.0],["2021-08-17",33.9227,34.695,33.532,34.6507,12938800.0],["2021-08-18",35.5118,36.9589,35.0146,35.9291,20720100.0],["2021-08-19",35.7782,35.8936,35.0768,35.1922,12395500.0],["2021-08-20",35.0768,35.5296,34.8193,35.2543,10167300.0],["2021-08-23",35.4763,36.009,35.1567,35.8048,8201500.0],["2021-08-24",35.9557,36.3907,35.7959,36.1333,8818500.0],["2021-08-25",36.2753,36.7015,35.8758,36.373,9384000.0],["2021-08-26",36.3552,36.586,35.4319,35.4763,8032500.0],["2021-08-27",35.4674,36.3286,35.2721,36.3019,7827600.0],["2021-08-30",36.302,36.3286,34.9259,35.716,8721000.0],["2021-08-31",35.6716,37.0122,35.6183,36.7991,12153600.0],["2021-09-01",36.95,37.1454,36.586,36.7636,7088000.0],["2021-09-02",37.1809,37.4206,36.6216,36.879,9273300.0],["2021-09-03",36.8879,36.8879,36.3552,36.6482,7396500.0],["2021-09-07",36.6038,37.4383,36.4618,36.95,9260800.0],["2021-09-08",36.8435,37.2608,36.2398,36.3197,9544800.0],["2021-09-09",36.302,36.5239,35.6805,35.8137,8952900.0],["2021-09-10",35.9823,36.151,35.1567,35.2011,10474100.0],["2021-09-13",35.4763,35.9646,35.1833,35.8403,8894700.0],["2021-09-14",35.9207,35.9475,34.5989,34.7596,16633100.0],["2021-09-15",34.7954,36.0725,34.4471,36.0546,9786400.0],["2021-09-16",35.9028,36.2601,35.6795,36.1082,7633000.0],["2021-09-17",36.0368,36.3851,35.626,35.7153,9895300.0],["2021-09-20",34.8668,35.0722,34.0452,34.7061,13967100.0],["2021-09-21",34.9651,35.2687,34.4113,34.5274,6875400.0],["2021-09-22",34.9025,35.8492,34.8579,35.0097,9331300.0],["2021-09-23",35.233,36.1082,35.0901,35.7778,8066800.0],["2021-09-24",35.6617,35.9921,35.3669,35.7153,5406400.0],["2021-09-27",35.6706,36.7334,35.617,36.1172,7119000.0],["2021-09-28",36.135,36.7781,35.7331,35.9296,9474000.0],["2021-09-29",36.0636,36.1886,35.5724,35.8314,7628300.0],["2021-09-30",35.9832,36.0457,35.1347,35.2866,9657300.0],["2021-10-01",35.617,35.9207,34.9383,35.6349,6887500.0],["2021-10-04",35.5902,35.617,34.8222,34.9293,7925800.0],["2021-10-05",34.9472,35.6081,34.7864,35.3402,7714200.0],["2021-10-06",35.108,35.1169,34.4738,34.9829,9146900.0],["2021-10-07",35.1883,36.1707,35.1169,35.5813,9246900.0],["2021-10-08",35.7778,36.6888,35.5188,35.5545,6541900.0],["2021-10-11",35.5902,35.7778,35.1169,35.1615,6762700.0],["2021-10-12",35.233,35.5813,34.8579,34.9651,6081800.0],["2021-10-13",34.974,35.3491,34.8222,35.1615,7715400.0],["2021-10-14",35.6527,35.6527,35.1258,35.2509,6305600.0],["2021-10-15",35.3848,35.5188,34.7239,34.7596,12981100.0],["2021-10-18",34.6257,35.0365,34.2595,34.4113,12958100.0],["2021-10-19",34.5364,34.9383,34.5364,34.8936,6645500.0],["2021-10-20",34.7507,35.3134,34.6614,34.715,6878300.0],["2021-10-21",34.6882,35.0722,33.1253,33.7415,15778100.0],["2021-10-22",33.7236,33.8129,32.9824,33.5004,13533900.0],["2021-10-25",33.5897,33.7058,33.2056,33.5897,7760800.0],["2021-10-26",33.7326,33.8129,33.0538,33.1163,7146300.0],["2021-10-27",33.0538,33.0717,31.9106,31.9999,17112300.0],["2021-10-28",32.0,33.286,31.7856,33.0627,9769000.0],["2021-10-29",32.9109,33.0717,32.2054,32.3483,8460000.0],["2021-11-01",32.5983,33.5093,32.4822,33.2682,9750900.0],["2021-11-02",33.1342,33.3843,32.8127,33.3753,7792800.0],["2021-11-03",33.2503,33.6701,33.0538,33.5361,7745700.0],["2021-11-04",33.6611,33.938,31.9196,32.0625,21669100.0],["2021-11-05",32.0446,32.9288,31.4016,32.4554,11927300.0],["2021-11-08",32.4554,32.5537,31.6695,32.0089,12223600.0],["2021-11-09",32.0535,32.125,31.3837,31.7052,8759300.0],["2021-11-10",31.6695,32.509,31.5445,31.607,9085500.0],["2021-11-11",31.5534,31.9821,30.9818,31.7945,10585300.0],["2021-11-12",31.8481,32.0446,31.2676,31.4373,11691800.0],["2021-11-15",31.7231,32.6966,31.6784,31.9553,10887400.0],["2021-11-16",31.991,32.0446,31.3837,31.3926,10061900.0],["2021-11-17",31.3658,31.5266,31.0086,31.3301,9241200.0],["2021-11-18",31.4998,31.6606,30.3924,30.571,13599300.0],["2021-11-19",30.3566,30.6692,29.7672,30.0619,12878500.0],["2021-11-22",30.1155,30.3298,29.4189,29.9547,12943800.0],["2021-11-23",29.8922,30.0441,29.2224,29.4278,15514800.0],["2021-11-24",29.2849,29.8654,29.0974,29.6868,12147400.0],["2021-11-26",29.0259,29.4457,28.8294,29.1241,8737400.0],["2021-11-29",29.1956,29.2849,28.1775,28.8294,15881300.0],["2021-11-30",28.7044,28.7044,27.2129,27.6416,21862400.0],["2021-12-01",27.6862,28.4632,26.5252,26.5252,17249900.0],["2021-12-02",26.5699,26.8467,25.8107,26.4002,31862500.0],["2021-12-03",26.9718,27.8291,26.7038,27.7488,24840000.0],["2021-12-06",27.7845,28.5258,27.3201,27.7934,14798200.0],["2021-12-07",28.0703,29.0616,27.7666,28.0256,16599200.0],["2021-12-08",28.0346,28.6687,27.8827,28.4365,10991900.0],["2021-12-09",28.1239,28.5258,27.5969,27.7488,10748400.0],["2021-12-10",27.9095,28.0614,27.4987,27.8827,18471600.0],["2021-12-13",27.7756,27.8113,26.8467,27.0879,8300100.0],["2021-12-14",26.8988,27.1779,26.5837,26.6468,12239300.0],["2021-12-15",26.4937,26.7278,25.8005,26.6107,13234200.0],["2021-12-16",26.7728,27.2949,26.6918,26.7728,11798400.0],["2021-12-17",26.7818,26.9528,25.6745,26.5747,18207700.0],["2021-12-20",26.1246,26.2327,25.4675,25.8185,15714400.0],["2021-12-21",26.0796,26.9618,25.8456,26.4217,11746900.0],["2021-12-22",26.3767,26.5027,25.7915,26.2687,14243900.0],["2021-12-23",26.3857,27.628,26.2507,27.529,14137400.0],["2021-12-27",27.484,27.529,26.9168,27.1149,12801800.0],["2021-12-28",27.0339,27.61,26.9888,27.1149,11393400.0],["2021-12-29",27.1149,27.421,26.6378,26.9978,13096800.0],["2021-12-30",26.9348,28.3752,26.8628,28.0151,12386300.0],["2021-12-31",28.0421,28.1321,27.1149,27.1689,14554500.0],["2022-01-03",27.565,29.5185,27.529,29.0234,19555600.0],["2022-01-04",29.3744,30.1486,29.1044,29.7525,20568400.0],["2022-01-05",30.1126,30.6888,29.3114,29.4555,18118900.0],["2022-01-06",29.8876,30.0136,28.9513,29.4555,11555100.0],["2022-01-07",30.0226,32.1562,29.7796,31.8591,27736100.0],["2022-01-10",32.9033,33.0204,30.9048,31.427,21648300.0],["2022-01-11",31.427,31.8051,31.0399,31.472,9730600.0],["2022-01-12",31.679,32.0301,31.2739,31.481,8473900.0],["2022-01-13",32.3362,33.1734,31.7961,32.5793,15606600.0],["2022-01-14",32.3182,33.2004,31.8771,33.1464,10259000.0],["2022-01-18",32.8493,33.6685,31.328,31.697,20056700.0],["2022-01-19",32.0481,32.9574,31.2919,31.571,18207400.0],["2022-01-20",31.517,32.0121,30.3107,30.3647,15664500.0],["2022-01-21",29.4375,29.5455,28.0241,28.1321,21435800.0],["2022-01-24",27.43,29.3294,26.8538,29.3024,18787300.0],["2022-01-25",28.9964,29.8426,28.0781,29.5815,11808800.0],["2022-01-26",29.8426,29.9866,28.0871,28.5102,15505200.0],["2022-01-27",28.9063,29.1854,28.1231,28.2762,14309800.0],["2022-01-28",28.2852,29.7615,27.9161,29.6805,14852900.0],["2022-01-31",29.4285,30.4727,28.9783,30.1126,10162300.0],["2022-02-01",29.7976,30.8238,29.5095,30.3377,8991500.0],["2022-02-02",30.1847,30.2027,29.4105,29.5005,10144600.0],["2022-02-03",29.2574,30.6798,29.1224,29.7976,9594900.0],["2022-02-04",29.8246,30.4187,29.4105,30.0766,8516300.0],["2022-02-07",30.1847,30.9498,30.1576,30.6078,8546300.0],["2022-02-08",30.6258,31.3279,30.2927,31.0849,9715300.0],["2022-02-09",31.3279,32.2912,31.0039,32.2102,10466300.0],["2022-02-10",31.9671,33.0294,31.7601,32.3002,11436200.0],["2022-02-11",32.2372,33.1554,32.0481,32.4082,10450100.0],["2022-02-14",32.3182,32.7593,31.409,31.535,10548200.0],["2022-02-15",31.508,32.4352,31.2829,32.3992,13294700.0],["2022-02-16",27.2229,27.3039,25.0624,26.6287,87606200.0],["2022-02-17",26.5657,27.412,26.1966,26.4217,12100500.0],["2022-02-18",26.1066,26.6828,24.8643,25.5485,17020000.0],["2022-02-22",25.3144,26.2327,24.9813,25.0714,13261100.0],["2022-02-23",25.2694,26.0436,25.0263,25.5665,14566900.0],["2022-02-24",24.6212,26.1696,24.5312,26.1516,13670600.0],["2022-02-25",26.1966,26.7188,25.5485,26.6107,9130000.0],["2022-02-28",25.9446,27.8171,25.9446,27.556,23784100.0],["2022-03-01",27.547,29.7435,27.3849,29.0414,21537700.0],["2022-03-02",29.2934,32.1742,29.2574,31.724,30575500.0],["2022-03-03",31.2829,31.9851,31.0129,31.9041,15983400.0],["2022-03-04",31.454,32.0391,30.3107,30.6708,17458900.0],["2022-03-07",30.3647,30.7608,29.8606,30.1757,14670000.0],["2022-03-08",30.1486,31.8771,30.0676,30.3827,12438500.0],["2022-03-09",31.436,31.625,30.2297,30.3737,8303800.0],["2022-03-10",30.1126,30.5537,29.3024,29.9146,10428900.0],["2022-03-11",30.2207,30.3107,29.2484,29.3654,6783900.0],["2022-03-14",29.9459,33.0747,29.7917,32.4398,25229200.0],["2022-03-15",32.195,32.7935,31.2518,31.932,13143100.0],["2022-03-16",32.0045,32.9114,31.9683,32.8752,10120500.0],["2022-03-17",32.5215,33.5009,32.3582,33.4374,9887800.0],["2022-03-18",33.4828,33.7911,32.6394,33.637,26711400.0],["2022-03-21",33.6188,34.2264,32.5033,33.0112,9914000.0],["2022-03-22",33.1926,34.9066,33.0203,33.9453,15019400.0],["2022-03-23",33.7639,34.8794,33.7004,34.1176,8950100.0],["2022-03-24",34.2083,34.435,33.8637,34.3625,5347500.0],["2022-03-25",34.2446,35.0971,34.163,34.8975,7591800.0],["2022-03-28",34.8431,35.5596,33.5463,34.0995,9030100.0],["2022-03-29",34.3987,34.698,34.0813,34.6255,6210200.0],["2022-03-30",34.3625,34.961,34.3171,34.5529,4589500.0],["2022-03-31",34.2536,34.6345,34.0632,34.2899,7264200.0],["2022-04-01",34.3897,34.6073,33.383,33.9181,7748400.0],["2022-04-04",33.909,34.299,32.9024,34.2083,8486100.0],["2022-04-05",34.1539,34.4985,33.2923,33.4102,6770000.0],["2022-04-06",32.984,33.256,32.0952,32.5124,10361600.0],["2022-04-07",32.331,32.5215,31.1792,32.0227,10673500.0],["2022-04-08",31.8231,32.6938,31.7506,32.594,8966300.0],["2022-04-11",32.458,33.5553,32.4489,32.5668,5494300.0],["2022-04-12",32.7482,33.4374,32.5487,32.7028,5670600.0],["2022-04-13",32.6031,33.0384,32.467,32.8661,4497900.0],["2022-04-14",32.9658,33.5372,32.6666,33.0203,3950800.0],["2022-04-18",32.9749,33.1291,32.3492,32.6212,4182200.0],["2022-04-19",32.5577,33.1109,32.4398,32.9024,5788100.0],["2022-04-20",31.2518,31.3425,28.8667,30.0728,20866000.0],["2022-04-21",30.4809,30.7439,28.9211,29.302,8322900.0],["2022-04-22",29.1569,29.438,27.86,28.1502,9089800.0],["2022-04-25",27.6967,28.5039,27.5244,28.2953,7009500.0],["2022-04-26",27.86,28.1865,26.6175,26.6357,8956400.0],["2022-04-27",26.545,26.8805,25.9192,26.2366,7891100.0],["2022-04-28",26.4634,26.5541,25.4658,26.3455,6742100.0],["2022-04-29",26.2911,27.0166,26.2638,26.409,7523000.0],["2022-05-02",26.4271,27.8691,26.3817,27.4519,12111200.0],["2022-05-03",25.8557,27.2524,25.0123,27.0982,18703000.0],["2022-05-04",26.9984,27.4972,26.0281,27.3703,13527200.0],["2022-05-05",27.071,27.8146,26.5541,26.9531,10597700.0],["2022-05-06",26.7536,26.7536,25.0214,25.3116,11249300.0],["2022-05-09",24.704,25.1574,24.2505,24.8854,9804200.0],["2022-05-10",25.1211,25.5202,24.5951,24.8672,8890300.0],["2022-05-11",24.8037,25.2663,24.1508,24.2052,7066800.0],["2022-05-12",24.0601,25.23,23.6792,24.5952,11178700.0],["2022-05-13",25.0667,25.7741,24.8491,25.7106,7768500.0],["2022-05-16",25.8195,26.0553,25.1756,25.4114,7932500.0],["2022-05-17",27.9688,29.574,27.6242,29.311,27198900.0],["2022-05-18",28.9029,30.2814,28.5583,28.6127,13586400.0],["2022-05-19",28.4948,29.7917,28.4676,29.2203,10148600.0],["2022-05-20",29.4652,29.7463,28.4495,29.6012,9845700.0],["2022-05-23",29.8008,30.4628,29.2203,30.0093,8864300.0],["2022-05-24",29.2294,29.4471,28.1683,28.8394,7081200.0],["2022-05-25",28.9755,29.6647,28.8485,29.3382,10647900.0],["2022-05-26",29.4108,29.9549,29.2294,29.3836,6418200.0],["2022-05-27",29.6557,30.7983,29.438,30.753,9179100.0],["2022-05-31",30.889,31.2881,30.2814,31.1339,13664700.0],["2022-06-01",31.2609,31.2881,28.7578,29.3382,12810000.0],["2022-06-02",28.522,28.5855,27.5607,28.5039,19731900.0],["2022-06-03",28.3044,28.6218,27.6514,27.9325,8669800.0],["2022-06-06",27.9507,28.1774,27.5154,27.5879,6316500.0],["2022-06-07",27.5154,27.7784,27.1163,27.7149,5179000.0],["2022-06-08",27.5698,28.1774,27.4791,27.8781,4649600.0],["2022-06-09",27.7512,27.7965,26.3999,26.4362,6872100.0],["2022-06-10",26.0462,26.282,25.4023,25.4748,10028800.0],["2022-06-13",24.9398,24.9398,23.1441,23.4071,19415400.0],["2022-06-14",23.6543,23.874,23.0409,23.2606,13727100.0],["2022-06-15",23.4895,23.9197,23.0959,23.4803,9804300.0],["2022-06-16",23.0684,23.279,21.6861,22.1988,14417200.0],["2022-06-17",22.1988,22.8853,22.0065,22.4825,14331300.0],["2022-06-21",23.1508,23.2423,22.391,22.5192,10581800.0],["2022-06-22",22.2262,22.6473,22.1164,22.3727,6624400.0],["2022-06-23",22.3727,22.4917,21.9974,22.4459,5325000.0],["2022-06-24",22.5649,23.6909,22.5283,23.581,7962300.0],["2022-06-27",23.7641,23.9747,23.343,23.7824,5007100.0],["2022-06-28",23.8282,24.35,23.3613,23.398,4538200.0],["2022-06-29",23.4163,23.462,22.5375,22.9586,5194600.0],["2022-06-30",22.6107,23.0226,22.2354,22.5924,6891400.0],["2022-07-01",22.6839,23.2057,22.51,23.0776,6442000.0],["2022-07-05",22.3544,23.0684,21.8234,23.0593,7952600.0],["2022-07-06",23.0135,23.2606,22.4917,22.9402,5869700.0],["2022-07-07",23.1783,23.8465,23.1783,23.7092,5666700.0],["2022-07-08",23.636,23.8007,23.1691,23.398,10021500.0],["2022-07-11",22.9586,23.1691,22.0706,22.1255,10025000.0],["2022-07-12",21.9791,23.2515,21.9791,22.9677,7581900.0],["2022-07-13",22.6015,23.0318,22.2079,22.9036,4768700.0],["2022-07-14",22.4917,22.4917,21.8509,22.0798,6283700.0],["2022-07-15",22.4368,22.9036,22.2354,22.8853,6640700.0],["2022-07-18",22.5924,23.0501,21.677,22.4459,11639300.0],["2022-07-19",22.8762,23.3705,22.4551,22.9311,9739400.0],["2022-07-20",23.1874,23.9289,23.0959,23.8099,10033600.0],["2022-07-21",23.5261,23.8557,23.279,23.819,6386200.0],["2022-07-22",23.3156,23.7183,22.8029,23.1325,7962500.0],["2022-07-25",23.3064,23.6451,23.0684,23.1966,6291800.0],["2022-07-26",22.153,22.5192,21.8418,22.0981,9745800.0],["2022-07-27",22.2537,22.5924,22.0706,22.4551,6505000.0],["2022-07-28",22.2079,22.4276,21.5946,22.2903,9365100.0],["2022-07-29",22.0706,22.0706,21.384,21.6495,15451700.0],["2022-08-01",21.5946,22.1621,21.1918,22.1072,6976600.0],["2022-08-02",21.9333,23.0135,21.8509,22.4002,6494400.0],["2022-08-03",22.6015,23.2606,22.4093,22.9219,10863100.0],["2022-08-04",21.8784,23.7,21.6129,23.1691,14790000.0],["2022-08-05",22.0706,22.2903,21.558,22.2079,14571200.0],["2022-08-08",22.4185,23.6909,22.4185,23.0776,11387500.0],["2022-08-09",23.105,23.5627,22.4368,22.6015,11436500.0],["2022-08-10",23.1691,23.4254,22.867,22.9677,6785100.0],["2022-08-11",23.2973,24.4507,23.2606,23.6177,9007100.0],["2022-08-12",23.9564,24.0296,23.343,23.9747,5761400.0],["2022-08-15",23.7733,25.064,23.6634,24.3134,12383700.0],["2022-08-16",24.4141,25.1647,24.1394,24.8992,11285700.0],["2022-08-17",24.6246,24.7161,24.0204,24.0754,7213200.0],["2022-08-18",24.2218,24.3134,23.462,23.7733,7053100.0],["2022-08-19",23.4986,23.9747,23.3339,23.7092,8227400.0],["2022-08-22",23.3705,23.3888,22.4459,22.4825,13121400.0],["2022-08-23",22.5466,22.7846,22.3452,22.4276,8362700.0],["2022-08-24",22.4276,23.1416,22.3452,22.8945,6255900.0],["2022-08-25",22.9494,23.755,22.9402,23.7458,5789400.0],["2022-08-26",23.6909,23.9289,22.7938,22.7938,12397100.0],["2022-08-29",22.6199,22.8396,22.2628,22.2812,6339300.0],["2022-08-30",22.4551,22.5466,21.201,22.0248,12212100.0],["2022-08-31",22.0981,22.1988,21.3932,21.4115,9959800.0],["2022-09-01",21.3291,21.5031,20.9904,21.4756,9014800.0],["2022-09-02",21.7319,21.7777,20.9996,21.1643,10100400.0],["2022-09-06",21.1827,21.2376,20.3039,20.963,16381600.0],["2022-09-07",20.7433,21.2284,20.6975,21.0179,9966400.0],["2022-09-08",20.7799,20.963,20.4503,20.789,10065200.0],["2022-09-09",20.9996,21.677,20.8531,21.6587,9158000.0],["2022-09-12",21.9058,22.272,21.8601,22.2079,7972300.0],["2022-09-13",21.4115,21.5763,20.551,20.6243,13391200.0],["2022-09-14",20.689,20.6983,19.7267,20.2819,14941100.0],["2022-09-15",20.2171,21.6513,20.2171,21.3275,14745200.0],["2022-09-16",21.2257,21.531,20.7445,21.0314,31555800.0],["2022-09-19",21.0499,21.4107,20.8556,21.3737,6730000.0],["2022-09-20",21.1517,21.2904,20.763,20.9203,7830800.0],["2022-09-21",20.9666,21.0036,19.7915,19.8008,8761200.0],["2022-09-22",19.9025,20.0691,19.2919,19.3104,9425900.0],["2022-09-23",18.746,18.968,18.3851,18.6627,14644900.0],["2022-09-26",18.5424,18.9218,18.1723,18.1908,12885000.0],["2022-09-27",18.5239,18.8385,17.8299,17.9502,9752500.0],["2022-09-28",17.9132,18.4776,17.8207,18.3481,7789800.0],["2022-09-29",18.1075,18.2186,17.3951,17.5339,12029000.0],["2022-09-30",17.5431,18.2648,17.5339,17.6171,9136300.0],["2022-10-03",17.9225,18.2926,17.5061,18.1538,8446900.0],["2022-10-04",18.1723,18.5794,17.9595,18.5702,10613700.0],["2022-10-05",18.2,18.2371,17.4968,18.1075,11594800.0],["2022-10-06",18.089,18.2278,17.4876,17.7004,10672300.0],["2022-10-07",17.4876,17.7004,17.1082,17.2563,9161200.0],["2022-10-10",17.3488,17.5061,17.025,17.173,6246900.0],["2022-10-11",17.025,17.2933,16.6549,16.8769,8786400.0],["2022-10-12",16.7659,17.2655,16.5901,17.1545,6771200.0],["2022-10-13",16.9324,17.8207,16.6363,17.7189,9972800.0],["2022-10-14",17.9317,17.9872,17.3303,17.3673,5577000.0],["2022-10-17",17.7282,18.163,17.5339,17.8484,9154000.0],["2022-10-18",18.2648,18.3666,17.9595,18.126,7659400.0],["2022-10-19",18.3851,18.5887,17.5894,17.6541,7266600.0],["2022-10-20",17.6079,18.1168,17.5616,17.6819,5938700.0],["2022-10-21",17.6541,17.9317,17.3951,17.7837,9725000.0],["2022-10-24",17.7652,17.9132,17.3951,17.6634,6977900.0],["2022-10-25",17.7004,18.2556,17.7004,18.2,6681400.0],["2022-10-26",18.1445,18.5794,17.8577,17.8947,8154700.0],["2022-10-27",17.8392,17.941,16.9879,17.025,12711200.0],["2022-10-28",17.136,17.6264,17.0157,17.5986,8907300.0],["2022-10-31",17.062,17.3025,16.5716,16.9509,16357100.0],["2022-11-01",17.2933,18.1353,17.2933,17.7374,14504100.0],["2022-11-02",15.7111,16.5531,15.5075,15.5353,34636100.0],["2022-11-03",15.5445,15.563,14.5452,14.9986,20763900.0],["2022-11-04",15.2484,15.304,14.1474,14.4064,16457700.0],["2022-11-07",14.5915,15.1744,14.3787,15.1467,14246800.0],["2022-11-08",15.1744,16.0072,15.0819,15.341,14945000.0],["2022-11-09",14.9709,15.0726,14.3509,14.3694,14495900.0],["2022-11-10",15.0634,15.8776,14.8043,15.3317,18009100.0],["2022-11-11",15.4057,17.8577,15.2207,17.4043,29935200.0],["2022-11-14",17.1823,17.6819,17.0712,17.1082,14656800.0],["2022-11-15",18.3296,18.968,17.7374,17.9872,30421400.0],["2022-11-16",17.8484,17.8484,16.5161,16.7844,19353300.0],["2022-11-17",16.4698,17.0712,15.9702,17.0342,12968200.0],["2022-11-18",17.3673,17.5894,17.0897,17.2655,10379800.0],["2022-11-21",17.2655,17.4413,16.8677,17.136,8575300.0],["2022-11-22",17.1915,17.7559,17.0435,17.7097,11642100.0],["2022-11-23",17.6819,18.3296,17.6819,18.1908,8468600.0],["2022-11-25",18.1353,18.5517,18.0798,18.4221,4850300.0],["2022-11-28",18.2093,18.3481,17.6726,17.8022,7794400.0],["2022-11-29",17.9317,18.3851,17.8392,18.2741,8143900.0],["2022-11-30",18.2741,18.6164,17.7467,18.5794,11839600.0],["2022-12-01",18.5146,18.9218,18.1815,18.6627,10115200.0],["2022-12-02",18.4776,18.9588,18.2463,18.857,7513400.0],["2022-12-05",18.8292,18.8477,17.8855,18.052,11282500.0],["2022-12-06",18.0057,18.2833,16.2847,16.7936,21050800.0],["2022-12-07",16.6548,16.9602,16.183,16.6641,10483800.0],["2022-12-08",16.7289,16.9787,16.4698,16.7474,11494600.0],["2022-12-09",16.8214,17.867,16.6734,17.5986,13049400.0],["2022-12-12",17.4783,18.5424,17.3025,18.2,14828800.0],["2022-12-13",18.8385,19.3566,17.941,18.2,16741500.0],["2022-12-14",18.0127,18.6403,17.8816,18.1345,8312800.0],["2022-12-15",17.7879,17.9003,16.514,16.5421,17240400.0],["2022-12-16",16.5234,16.617,15.9145,16.2142,23845900.0],["2022-12-19",16.158,16.2142,15.6897,15.8489,11286600.0],["2022-12-20",15.774,16.0456,15.4368,15.8115,15489700.0],["2022-12-21",15.9801,16.2423,15.7459,15.8115,9827000.0],["2022-12-22",15.6241,15.9051,15.2588,15.8677,8433800.0],["2022-12-23",15.5586,15.9051,15.39,15.6054,9685800.0],["2022-12-27",15.4181,15.6616,15.0527,15.4743,8231100.0],["2022-12-28",15.3244,15.5679,15.0621,15.0902,8819200.0],["2022-12-29",15.315,15.8864,15.2494,15.7084,10443200.0],["2022-12-30",15.4649,15.8396,15.3806,15.8115,9652200.0],["2023-01-03",16.2892,16.5796,15.8021,15.9894,12693300.0],["2023-01-04",16.2986,17.3758,16.055,17.3289,13236100.0],["2023-01-05",17.1416,17.5818,16.7856,17.4788,8568600.0],["2023-01-06",17.6099,17.8722,17.1228,17.8254,8439300.0],["2023-01-09",17.9565,18.4061,17.713,18.3124,10371600.0],["2023-01-10",18.1907,18.6965,18.0876,18.6309,9916200.0],["2023-01-11",18.7714,18.837,18.2469,18.734,11009200.0],["2023-01-12",18.9213,19.193,18.5747,18.9494,8381300.0],["2023-01-13",18.7152,18.8089,18.4623,18.7902,7647300.0],["2023-01-17",18.7808,19.5395,18.6122,19.3335,10509800.0],["2023-01-18",19.3897,19.6426,18.7433,18.7527,9207700.0],["2023-01-19",18.3687,18.453,17.9565,18.3312,9280000.0],["2023-01-20",18.4155,19.0899,18.1345,19.015,8541200.0],["2023-01-23",19.0805,19.9329,19.0618,19.8205,9105200.0],["2023-01-24",19.7269,19.9142,19.5021,19.5114,5835200.0],["2023-01-25",19.2398,20.6448,19.1086,20.5418,12569900.0],["2023-01-26",20.7291,21.2818,20.5043,20.9914,17152600.0],["2023-01-27",20.9352,21.8157,20.7947,21.6096,12597300.0],["2023-01-30",21.3567,21.6939,21.1694,21.1787,9024100.0],["2023-01-31",20.776,21.7314,20.4013,21.6939,27171400.0],["2023-02-01",21.6377,23.0802,21.4972,22.8554,16302100.0],["2023-02-02",23.3238,24.2886,23.2489,23.6516,20276500.0],["2023-02-03",23.0334,23.5767,22.8648,23.0428,7279400.0],["2023-02-06",22.7899,22.8929,22.359,22.537,8478100.0],["2023-02-07",22.3871,22.4714,21.3942,21.8719,9283200.0],["2023-02-08",21.8532,21.9094,20.9633,21.0008,9786300.0],["2023-02-09",21.3942,21.4691,20.2889,20.4107,10279700.0],["2023-02-10",20.139,20.5793,20.0547,20.2233,7748100.0],["2023-02-13",20.1952,20.9071,19.8486,20.8977,8906700.0],["2023-02-14",20.7947,21.0757,20.3451,21.0289,7773500.0],["2023-02-15",21.4972,23.099,21.2256,22.9866,23919000.0],["2023-02-16",21.0757,22.8648,20.9071,22.0124,26736800.0],["2023-02-17",22.0405,22.5651,21.8719,22.1904,18133900.0],["2023-02-21",21.6658,21.9937,21.3661,21.4785,12343200.0],["2023-02-22",21.4504,22.078,21.4317,21.8251,8819900.0],["2023-02-23",21.8906,22.1998,21.3755,21.9562,10965500.0],["2023-02-24",21.2162,21.3942,20.42,20.8884,13419000.0],["2023-02-27",21.0195,21.2631,20.5512,20.6917,11372000.0],["2023-02-28",20.7853,20.7853,19.8674,20.0641,13354200.0],["2023-03-01",20.0547,20.4294,19.7175,20.3451,9925000.0],["2023-03-02",20.1671,20.9539,20.1203,20.9352,8009100.0],["2023-03-03",21.0476,21.235,20.9258,21.16,7552400.0],["2023-03-06",21.4036,21.4879,20.6261,20.6448,9241900.0],["2023-03-07",20.7666,20.8884,20.036,20.1203,7756800.0],["2023-03-08",20.1952,20.5324,19.9048,20.4856,7210700.0],["2023-03-09",20.4388,20.5699,19.474,19.5395,9073800.0],["2023-03-10",19.3616,19.4271,18.4061,18.6309,11895200.0],["2023-03-13",18.3031,18.7621,17.9565,18.1719,15789700.0],["2023-03-14",18.6871,18.9869,18.1251,18.4061,10390100.0],["2023-03-15",17.9846,18.5747,17.6942,18.5466,11795700.0],["2023-03-16",18.3593,18.8183,18.1626,18.7059,10474100.0],["2023-03-17",18.6016,18.8291,18.4499,18.6774,28213400.0],["2023-03-20",18.6964,19.123,18.63,18.9618,7202400.0],["2023-03-21",19.398,20.2039,19.3126,20.147,11417300.0],["2023-03-22",20.128,20.4504,19.6066,19.616,8618700.0],["2023-03-23",19.9384,20.3271,19.4264,19.6634,7610500.0],["2023-03-24",19.4075,19.4738,18.7248,19.1799,10231600.0],["2023-03-27",19.4643,19.891,19.3221,19.6824,5256700.0],["2023-03-28",21.2088,21.5596,20.1849,20.2987,16222600.0],["2023-03-29",20.64,20.6779,19.9953,20.3935,8438700.0],["2023-03-30",20.5736,20.6969,20.4219,20.5831,5987300.0],["2023-03-31",20.7063,21.1899,20.621,21.1519,9649700.0],["2023-04-03",21.2088,21.2752,20.4693,20.6589,11501100.0],["2023-04-04",20.7063,20.8201,20.2987,20.4883,9940300.0],["2023-04-05",20.2133,20.2892,19.8151,19.9099,10836400.0],["2023-04-06",19.872,20.64,19.6445,20.5357,8478000.0],["2023-04-10",20.384,21.2278,20.2892,21.1425,7208000.0],["2023-04-11",21.2847,22.2517,21.2468,21.6924,13385900.0],["2023-04-12",22.0052,22.1095,20.9434,20.9813,10768900.0],["2023-04-13",20.9339,21.2752,20.8201,20.9908,9708500.0],["2023-04-14",20.9623,21.0666,20.147,20.4598,8089200.0],["2023-04-17",20.5736,21.0382,20.4598,20.9339,6431900.0],["2023-04-18",20.9623,21.0666,20.5262,20.6874,5583100.0],["2023-04-19",20.4314,21.5975,20.2513,21.389,10613400.0],["2023-04-20",20.9813,21.3036,20.858,21.0002,8104200.0],["2023-04-21",21.0003,21.3984,20.7348,21.3605,7918700.0],["2023-04-24",21.3984,21.6355,21.0287,21.4079,8892800.0],["2023-04-25",21.1709,21.2847,20.7348,20.8296,9405900.0],["2023-04-26",20.9434,21.114,20.4978,20.5262,5664000.0],["2023-04-27",20.8486,21.9863,20.7063,21.882,11427300.0],["2023-04-28",21.7966,22.375,21.4648,22.119,9519100.0],["2023-05-01",22.138,22.7542,22.0432,22.2233,9924400.0],["2023-05-02",21.9673,22.0432,21.5217,21.7966,11174600.0],["2023-05-03",21.7777,22.2423,21.5976,21.7018,11986000.0],["2023-05-04",17.9284,18.0517,15.5392,15.5487,72171000.0],["2023-05-05",16.0986,16.4494,14.9609,15.9848,52342100.0],["2023-05-08",16.0891,16.2124,15.4444,16.1081,18853400.0],["2023-05-09",15.928,16.2124,15.634,15.672,14977700.0],["2023-05-10",15.7383,15.7763,14.7523,15.0273,18320700.0],["2023-05-11",14.7902,14.8566,14.3731,14.5722,19051700.0],["2023-05-12",14.5532,14.6954,14.1455,14.2403,14403600.0],["2023-05-15",14.411,14.9893,14.2214,14.9893,14599700.0],["2023-05-16",14.904,14.904,14.155,14.174,16927600.0],["2023-05-17",14.2783,14.8756,14.1076,14.7618,15776200.0],["2023-05-18",14.8471,15.2833,14.648,14.8945,17445700.0],["2023-05-19",14.8756,14.9135,14.3446,14.3826,11065700.0],["2023-05-22",14.4015,14.43,13.9938,14.2119,18178400.0],["2023-05-23",14.2593,14.7334,14.1171,14.1455,19687400.0],["2023-05-24",13.9275,14.0413,13.5956,13.8801,24032100.0],["2023-05-25",13.7094,13.7853,13.0837,13.3491,28822700.0],["2023-05-26",14.3446,14.392,13.8422,14.1361,26299800.0],["2023-05-30",14.3731,15.0936,14.2972,15.0367,26061500.0],["2023-05-31",14.9514,14.9514,14.411,14.4205,46194200.0],["2023-06-01",14.5532,14.8661,14.155,14.5911,11966100.0],["2023-06-02",14.8376,15.0747,14.5817,14.6006,12417900.0],["2023-06-05",14.4963,14.7334,14.2214,14.3446,12354500.0],["2023-06-06",14.2593,15.2358,14.2214,14.9704,12253400.0],["2023-06-07",15.0083,16.2977,14.9419,15.5487,28373600.0],["2023-06-08",15.5487,15.9469,15.1695,15.7194,14195600.0],["2023-06-09",15.6625,15.7478,15.0936,15.2643,13686200.0],["2023-06-12",15.4349,16.0228,15.3591,15.653,11436300.0],["2023-06-13",15.7478,16.0133,15.7004,15.7573,9224900.0],["2023-06-14",15.8239,16.2993,15.5861,15.7858,10376300.0],["2023-06-15",15.6337,15.995,15.4054,15.7193,10109400.0],["2023-06-16",15.8239,15.8239,15.3484,15.4815,13016000.0],["2023-06-20",15.3199,15.4054,14.8824,14.9014,11601200.0],["2023-06-21",14.7873,15.5481,14.7398,14.968,20746300.0],["2023-06-22",14.9585,14.9775,14.6066,14.7873,10108700.0],["2023-06-23",14.5971,14.9014,14.5781,14.6066,8522300.0],["2023-06-26",14.6542,14.9585,14.5401,14.8063,9242600.0],["2023-06-27",14.8063,15.2628,14.5781,15.1011,11224900.0],["2023-06-28",14.93,14.9775,14.7493,14.968,7278900.0],["2023-06-29",14.9014,15.3959,14.8539,15.2057,9163000.0],["2023-06-30",15.3199,15.3959,15.1106,15.1297,8376700.0],["2023-07-03",15.1297,15.5386,15.1106,15.5196,5382900.0],["2023-07-05",15.2153,15.5671,14.8729,15.3579,9928100.0],["2023-07-06",15.0821,15.7002,15.0346,15.6622,9911500.0],["2023-07-07",15.2343,15.8809,15.0251,15.491,12992100.0],["2023-07-10",15.453,15.8334,15.3484,15.4435,11417800.0],["2023-07-11",15.5196,16.1852,15.4815,16.0045,9404800.0],["2023-07-12",16.2423,16.3469,15.7002,15.7288,13612500.0],["2023-07-13",15.8048,16.1187,15.5576,15.995,11985900.0],["2023-07-14",15.8999,15.9475,15.0821,15.1772,16266200.0],["2023-07-17",14.93,14.949,14.445,14.6066,18671400.0],["2023-07-18",14.5781,15.1677,14.464,14.7588,12672900.0],["2023-07-19",14.7968,15.6907,14.7968,15.2533,12852000.0],["2023-07-20",15.0631,15.3199,14.9205,15.1202,7502300.0],["2023-07-21",15.1582,15.2153,14.6447,14.7588,12118100.0],["2023-07-24",14.8063,14.9775,14.6162,14.7208,8893300.0],["2023-07-25",14.7398,14.8159,14.3594,14.3594,9463900.0],["2023-07-26",14.4069,14.7303,14.3974,14.7303,7211300.0],["2023-07-27",14.8824,14.9109,14.2453,14.3023,10479500.0],["2023-07-28",14.5971,14.7208,14.464,14.5781,7631700.0],["2023-07-31",14.7208,15.4435,14.6637,15.2438,12208100.0],["2023-08-01",15.2628,15.3579,15.0251,15.2723,8947300.0],["2023-08-02",15.0726,15.2533,14.7683,14.7873,9222900.0],["2023-08-03",14.6732,14.6922,14.1217,14.3499,12955400.0],["2023-08-04",14.4545,15.1202,14.426,14.8634,11777400.0],["2023-08-07",14.949,15.453,14.93,15.3008,20930100.0],["2023-08-08",15.5576,15.7097,14.6162,15.5481,22037000.0],["2023-08-09",15.5005,15.6432,14.8254,14.8539,10864200.0],["2023-08-10",14.93,15.1962,14.6542,14.7113,10570500.0],["2023-08-11",14.5781,14.6732,14.3879,14.5211,9845400.0],["2023-08-14",14.3023,14.4355,13.8934,14.1977,14998800.0],["2023-08-15",14.0361,14.7208,13.9029,14.6162,10156700.0],["2023-08-16",14.5306,14.6352,14.1787,14.2548,7086300.0],["2023-08-17",14.0931,14.2833,13.8174,13.8364,13194400.0],["2023-08-18",13.7698,14.1026,13.7223,14.0836,8817700.0],["2023-08-21",14.0551,14.0836,13.7888,13.922,7215600.0],["2023-08-22",13.922,14.0361,13.7793,13.8269,6447100.0],["2023-08-23",13.7983,14.2833,13.7032,14.2643,7547600.0],["2023-08-24",14.1597,14.3119,13.9124,14.0075,5919700.0],["2023-08-25",14.0171,14.1692,13.7127,13.7318,7713500.0],["2023-08-28",13.8459,14.0931,13.7983,14.0171,7048800.0],["2023-08-29",14.0836,14.2453,13.9505,14.2263,6560900.0],["2023-08-30",14.3404,14.5401,14.1121,14.3594,6440300.0],["2023-08-31",14.3879,14.5781,14.3118,14.3499,6727400.0],["2023-09-01",13.979,14.0075,12.952,12.9805,32745300.0],["2023-09-05",12.933,13.3609,12.8189,12.9805,12582600.0],["2023-09-06",12.8664,12.9139,12.6477,12.7428,15497300.0],["2023-09-07",12.6096,12.6382,12.2102,12.3814,20686600.0],["2023-09-08",12.3814,13.0471,12.3814,12.99,13775600.0],["2023-09-11",13.0756,13.7508,12.7713,12.8854,19227900.0],["2023-09-12",12.952,13.1232,12.7047,12.8474,10494400.0],["2023-09-13",12.971,13.0756,12.5811,12.7142,10485800.0],["2023-09-14",12.9433,13.2583,12.9147,13.1629,9988800.0],["2023-09-15",13.1629,13.9074,13.1056,13.4206,18420100.0],["2023-09-18",13.3538,13.392,12.8574,12.9815,9015800.0],["2023-09-19",12.9433,13.0961,12.8956,12.9815,6225600.0],["2023-09-20",13.077,13.0865,12.6188,12.6379,7217200.0],["2023-09-21",12.7238,13.0388,12.6761,12.6952,9280500.0],["2023-09-22",12.7811,13.0006,11.9888,12.0652,20955900.0],["2023-09-25",12.1511,12.1511,11.6547,12.0843,16022300.0],["2023-09-26",11.9029,12.1893,11.8647,11.8934,9873900.0],["2023-09-27",11.9602,12.3229,11.9124,12.1988,9315700.0],["2023-09-28",12.1702,12.3611,12.0843,12.237,6734000.0],["2023-09-29",12.2943,12.5233,12.1893,12.3133,8590300.0],["2023-10-02",12.2083,12.3038,11.8647,12.0174,7348000.0],["2023-10-03",11.8743,12.0747,11.4352,11.4447,17170700.0],["2023-10-04",11.5497,11.5593,11.1584,11.292,12779100.0],["2023-10-05",11.2347,11.3493,10.9579,11.1393,12905300.0],["2023-10-06",11.0343,11.4447,10.872,11.2825,11786000.0],["2023-10-09",11.1202,11.4352,10.872,11.4161,9989000.0],["2023-10-10",11.3684,11.922,11.3684,11.8647,8911300.0],["2023-10-11",11.8838,12.0461,11.502,11.5879,7185300.0],["2023-10-12",11.5497,11.5784,11.0725,11.1966,8953900.0],["2023-10-13",11.1966,11.4638,11.1775,11.3588,8957500.0],["2023-10-16",11.4161,11.7693,11.2538,11.7025,9516500.0],["2023-10-17",11.5784,12.0365,11.5784,11.8934,7986600.0],["2023-10-18",11.7788,11.8361,11.607,11.6356,6197000.0],["2023-10-19",11.7215,11.7406,11.2252,11.2443,11896000.0],["2023-10-20",11.1679,11.3684,10.9579,10.977,9714800.0],["2023-10-23",10.872,10.977,10.5666,10.6811,13490700.0],["2023-10-24",10.7575,11.0057,10.5952,10.6429,13659000.0],["2023-10-25",10.5857,10.7575,10.3948,10.4425,12903900.0],["2023-10-26",10.452,10.557,10.1466,10.4043,12000800.0],["2023-10-27",10.4043,10.4998,10.1561,10.2134,11126900.0],["2023-10-30",10.2707,10.6048,10.2516,10.4998,13337400.0],["2023-10-31",10.557,10.6238,10.3279,10.3852,15194100.0],["2023-11-01",10.2325,10.3184,10.032,10.3088,16678200.0],["2023-11-02",10.5666,11.397,10.5379,11.3779,23944800.0],["2023-11-03",12.3611,13.182,12.2656,13.1342,31936400.0],["2023-11-06",12.4947,12.8097,11.8743,12.1129,22297000.0],["2023-11-07",12.0461,12.3611,11.9315,12.2561,12593400.0],["2023-11-08",11.6738,11.7311,11.0343,11.2825,24142800.0],["2023-11-09",11.6165,11.8074,11.2729,11.5784,18170000.0],["2023-11-10",11.6261,11.6738,11.3397,11.5497,9588600.0],["2023-11-13",11.4925,11.6929,11.3684,11.4543,8205800.0],["2023-11-14",11.9793,12.6283,11.8934,11.9506,16142300.0],["2023-11-15",11.9793,12.6379,11.9793,12.5711,11573500.0],["2023-11-16",12.552,12.6952,11.8743,12.1797,12066000.0],["2023-11-17",12.3133,12.6856,12.2179,12.5902,9407700.0],["2023-11-20",12.8192,13.6115,12.6379,13.2965,21637600.0],["2023-11-21",13.1247,13.4779,13.0101,13.4206,16462800.0],["2023-11-22",13.5542,13.5924,13.411,13.516,15799100.0],["2023-11-24",13.5542,13.6497,13.4683,13.5638,3299700.0],["2023-11-27",13.4015,13.5638,13.2297,13.5065,7085400.0],["2023-11-28",13.5065,13.5638,13.1724,13.2774,11999500.0],["2023-11-29",13.4301,13.7929,13.3538,13.7547,10677500.0],["2023-11-30",13.7929,13.831,13.5829,13.7165,13241500.0],["2023-12-01",14.1269,15.091,13.7642,15.0624,30992200.0],["2023-12-04",15.0242,15.2819,14.7856,15.2246,13153200.0],["2023-12-05",15.091,15.1483,14.6615,14.8047,12367500.0],["2023-12-06",14.8524,15.0433,14.4992,14.5278,9695600.0],["2023-12-07",14.5565,14.6424,14.2797,14.3465,9889100.0],["2023-12-08",15.0337,16.4751,15.0051,16.0837,49773400.0],["2023-12-11",16.5992,16.7042,15.3869,15.5015,26904100.0],["2023-12-12",15.4824,15.5396,14.5374,14.5756,19420900.0],["2023-12-13",14.3751,15.1578,14.0029,15.0146,26230000.0],["2023-12-14",15.4743,16.1158,15.4743,16.0009,20096000.0],["2023-12-15",15.886,15.9243,15.3019,15.5796,24281300.0],["2023-12-18",15.3881,15.6083,14.7944,14.8519,14119800.0],["2023-12-19",14.8902,15.254,14.7465,15.1487,14748900.0],["2023-12-20",15.3306,15.5892,14.5263,14.8423,36752800.0],["2023-12-21",14.5646,14.8423,14.1624,14.4305,30003100.0],["2023-12-22",14.4688,14.6508,14.3156,14.3635,17819000.0],["2023-12-26",14.3635,14.5071,14.2582,14.3827,12556500.0],["2023-12-27",14.3443,14.3635,14.0954,14.3539,9116200.0],["2023-12-28",14.3444,14.7274,14.2677,14.5071,21671700.0],["2023-12-29",14.3635,14.5071,14.1241,14.1624,12177900.0],["2024-01-02",14.0667,14.1241,13.7315,13.789,14285900.0],["2024-01-03",13.5304,13.7124,13.1953,13.5879,14447400.0],["2024-01-04",13.5879,13.9134,13.4155,13.8751,10727600.0],["2024-01-05",13.7794,14.4018,13.7028,14.0284,12739800.0],["2024-01-08",13.9422,14.3252,13.8656,14.0667,12360800.0],["2024-01-09",13.9134,13.9422,13.5879,13.6262,10562000.0],["2024-01-10",13.5304,13.9422,13.3293,13.5208,21357300.0],["2024-01-11",13.291,13.3102,12.6016,12.7835,19492100.0],["2024-01-12",12.7452,13.0899,12.6782,12.7644,12371300.0],["2024-01-16",12.6303,12.9367,12.5633,12.6686,11028800.0],["2024-01-17",12.525,12.6399,12.2952,12.4484,10282900.0],["2024-01-18",12.5824,12.6303,12.3622,12.5537,7927900.0],["2024-01-19",12.4962,12.8888,12.3143,12.8314,13799700.0],["2024-01-22",12.8601,13.4538,12.841,13.1665,11615900.0],["2024-01-23",13.3102,13.3868,13.0708,13.0995,9361500.0],["2024-01-24",13.2336,13.2431,12.525,12.7931,17391900.0],["2024-01-25",13.3676,13.9134,12.9176,13.3676,30678900.0],["2024-01-26",13.3868,13.4155,13.1474,13.2144,8992600.0],["2024-01-29",13.1665,13.2527,12.8888,13.1665,8470100.0],["2024-01-30",12.975,13.3198,12.9176,13.0995,8704100.0],["2024-01-31",14.9955,15.0338,13.9517,13.9709,71655800.0],["2024-02-01",14.2677,14.3635,13.8177,14.0571,16944300.0],["2024-02-02",13.9039,13.9326,13.6549,13.8177,14524400.0],["2024-02-05",13.7411,13.7698,13.3006,13.4251,13217600.0],["2024-02-06",13.4059,13.5687,13.3389,13.3964,11769800.0],["2024-02-07",13.3102,13.3198,12.2569,12.3047,27707100.0],["2024-02-08",12.4484,12.5729,12.1228,12.4579,12737800.0],["2024-02-09",12.5058,12.6112,12.2952,12.3526,9780300.0],["2024-02-12",12.4005,13.0325,12.3335,12.841,18549900.0],["2024-02-13",12.5441,12.592,12.2281,12.4484,15176500.0],["2024-02-14",12.6016,12.6782,12.4292,12.6303,12184200.0],["2024-02-15",12.1228,12.5633,11.826,12.0558,20832800.0],["2024-02-16",11.9313,12.0079,11.4908,11.4908,21617200.0],["2024-02-20",11.4333,11.644,11.3376,11.4429,13027000.0],["2024-02-21",11.328,11.3855,11.2035,11.2993,10259800.0],["2024-02-22",11.4142,11.4333,11.194,11.2131,11178600.0],["2024-02-23",10.8684,11.0216,10.5237,10.7343,23106600.0],["2024-02-26",10.7247,10.9067,10.5524,10.6194,19461400.0],["2024-02-27",10.6481,10.8588,10.4375,10.7726,25111200.0],["2024-02-28",10.6098,10.8875,10.4662,10.5907,28898500.0],["2024-02-29",10.8971,11.4716,10.5332,10.5715,38591000.0],["2024-03-01",10.5811,10.6003,10.3513,10.4854,15587000.0],["2024-03-04",10.3896,10.4375,9.7672,9.8629,25771200.0],["2024-03-05",9.8151,9.9491,9.7289,9.7768,11957200.0],["2024-03-06",9.8342,10.1789,9.7768,10.0545,14075000.0],["2024-03-07",10.0832,10.5237,10.0736,10.3417,15283600.0],["2024-03-08",10.4375,10.562,10.3321,10.4662,12173600.0],["2024-03-11",10.4566,11.194,10.3896,11.1269,18432600.0],["2024-03-12",11.6823,11.6919,10.9737,11.0982,19020600.0],["2024-03-13",11.0599,11.3759,11.0599,11.1844,9810100.0],["2024-03-14",11.2036,11.2036,10.7035,10.8286,16119900.0],["2024-03-15",10.8286,10.9343,10.7132,10.7805,35215200.0],["2024-03-18",10.7997,10.8286,10.6074,10.7709,9527200.0],["2024-03-19",10.6747,10.9343,10.6555,10.7612,10960200.0],["2024-03-20",10.7324,12.0787,10.6458,12.0307,40555900.0],["2024-03-21",12.0884,12.223,11.319,11.3671,25037500.0],["2024-03-22",11.3863,11.3863,10.8093,10.8189,16685700.0],["2024-03-25",10.9151,11.0305,10.7612,11.0113,9294800.0],["2024-03-26",11.0882,11.1844,10.867,10.9343,8956500.0],["2024-03-27",10.9536,11.2902,10.8478,11.2517,17754500.0],["2024-03-28",11.1748,11.4537,11.1651,11.319,9850400.0],["2024-04-01",11.3575,11.3863,11.1171,11.2998,9544600.0],["2024-04-02",11.1459,11.3286,11.0401,11.3094,10179800.0],["2024-04-03",11.4056,13.2712,10.8863,13.002,63228800.0],["2024-04-04",11.9153,13.002,11.6364,11.896,51854600.0],["2024-04-05",12.0307,12.2999,11.2325,11.5114,51436900.0],["2024-04-08",11.3767,11.3863,10.6362,10.6362,36881000.0],["2024-04-09",10.5881,10.8189,10.4727,10.5497,17748200.0],["2024-04-10",10.29,10.5593,9.7322,10.0977,35124900.0],["2024-04-11",10.1938,10.944,10.1746,10.8382,27581200.0],["2024-04-12",10.6843,10.8093,10.4824,10.5401,14768800.0],["2024-04-15",10.5112,10.6651,10.3381,10.4823,18417000.0],["2024-04-16",10.29,10.415,9.9727,10.0304,14883100.0],["2024-04-17",10.0977,10.4823,10.0881,10.3958,11543100.0],["2024-04-18",10.3766,10.7516,10.3477,10.5497,11669400.0],["2024-04-19",11.4825,12.098,11.2228,11.9633,45625400.0],["2024-04-22",11.9826,12.0499,11.4729,11.9056,19616800.0],["2024-04-23",11.7422,12.4827,11.7325,12.2518,15385700.0],["2024-04-24",12.1653,12.3192,11.9249,12.1941,9629300.0],["2024-04-25",12.0499,12.2422,11.6171,11.7133,18338200.0],["2024-04-26",11.4344,11.7614,11.3671,11.4537,15347000.0],["2024-04-29",12.021,12.2615,11.6941,11.7806,26501600.0],["2024-04-30",11.6364,11.6556,10.8959,10.9536,23834600.0],["2024-05-01",11.0305,11.8479,11.0209,11.7902,18519500.0],["2024-05-02",11.7999,13.4636,11.5979,13.3289,64803800.0],["2024-05-03",13.8002,13.9829,12.3673,12.3961,67049300.0],["2024-05-06",12.8289,13.2616,12.675,12.7808,23587300.0],["2024-05-07",12.7423,12.8481,12.348,12.3961,15564800.0],["2024-05-08",12.3096,12.4153,12.1172,12.3288,12066800.0],["2024-05-09",12.3288,12.6077,12.2134,12.5788,10530600.0],["2024-05-10",12.6269,12.7423,12.5019,12.55,9494500.0],["2024-05-13",12.55,12.8866,12.4827,12.5115,8930600.0],["2024-05-14",12.6461,12.8481,11.4344,11.8576,29621000.0],["2024-05-15",11.8479,12.1845,11.8479,12.0787,12064600.0],["2024-05-16",12.0114,12.2711,12.0018,12.1557,8150100.0],["2024-05-17",12.098,12.1172,11.5594,11.5594,17127600.0],["2024-05-20",11.8191,11.8191,11.444,11.5594,10345300.0],["2024-05-21",11.4537,11.8095,11.444,11.6364,11484900.0],["2024-05-22",11.5498,11.771,11.4633,11.7325,6800600.0],["2024-05-23",11.6652,11.6941,11.2036,11.3383,12475700.0],["2024-05-24",11.4056,11.521,11.2805,11.5017,6795900.0],["2024-05-28",11.3863,11.5883,11.3286,11.5498,8082900.0],["2024-05-29",11.3863,11.4633,11.1844,11.2517,7820000.0],["2024-05-30",11.2228,11.6556,10.9343,11.3671,25535200.0],["2024-05-31",11.4344,11.6652,11.2998,11.4537,19774900.0],["2024-06-03",12.3576,12.55,12.1941,12.3096,34518500.0],["2024-06-04",12.1653,12.1845,11.6268,11.771,18380100.0],["2024-06-05",11.8191,11.896,11.5306,11.6171,10877700.0],["2024-06-06",11.5306,11.7229,11.444,11.5114,9480400.0],["2024-06-07",11.444,11.7325,11.4344,11.5498,10860800.0],["2024-06-10",11.444,11.5498,11.319,11.521,8942600.0],["2024-06-11",11.4248,11.9249,10.2419,10.617,36348700.0],["2024-06-12",10.2708,10.7324,10.2708,10.6939,31180700.0],["2024-06-13",10.5593,10.5593,9.838,9.9534,30459800.0],["2024-06-14",9.9342,10.2515,9.7611,9.7803,15167100.0],["2024-06-17",9.7707,9.819,9.4807,9.5001,15370600.0],["2024-06-18",9.4807,9.5774,9.2198,9.2874,14859900.0],["2024-06-20",9.2874,9.7513,9.2681,9.7223,22311000.0],["2024-06-21",9.674,9.9253,9.674,9.8093,20933000.0],["2024-06-24",9.79,10.0316,9.6643,9.9446,9452400.0],["2024-06-25",9.7223,9.906,9.5001,9.7707,12852200.0],["2024-06-26",9.7127,9.761,9.5387,9.6354,9644000.0],["2024-06-27",9.616,9.9446,9.5967,9.9156,12023600.0],["2024-06-28",9.9253,10.1282,9.877,10.0413,14708800.0],["2024-07-01",10.0413,10.1282,9.7223,9.7997,11285400.0],["2024-07-02",10.1476,10.3892,9.9639,10.3602,20170500.0],["2024-07-03",11.7132,11.7229,11.0077,11.0753,35905200.0],["2024-07-05",11.0657,11.4619,10.969,11.4136,20846500.0],["2024-07-08",11.5586,11.5586,10.7371,10.8047,42675400.0],["2024-07-09",10.6888,11.172,10.6791,11.143,22295800.0],["2024-07-10",11.1817,11.4233,11.1043,11.3073,16335400.0],["2024-07-11",11.3943,11.4812,11.2493,11.3363,9200700.0],["2024-07-12",11.3266,11.3943,10.969,11.172,9730400.0],["2024-07-15",11.2396,11.2493,11.0367,11.1913,6543700.0],["2024-07-16",11.1623,11.5586,11.0657,11.5489,9595700.0],["2024-07-17",11.4233,11.5682,11.4039,11.4716,7943300.0],["2024-07-18",11.4619,11.4909,11.2203,11.2396,10673900.0],["2024-07-19",11.259,11.259,11.056,11.1333,6278100.0],["2024-07-22",11.0367,11.172,10.8627,11.1527,7978000.0],["2024-07-23",11.0657,11.3943,11.0367,11.3459,6932100.0],["2024-07-24",11.288,11.4039,11.23,11.259,6750600.0],["2024-07-25",11.2106,11.3363,11.0657,11.0753,9255800.0],["2024-07-26",11.201,11.317,10.7757,10.8144,9816100.0],["2024-07-29",10.8241,10.9014,10.6598,10.6888,8021000.0],["2024-07-30",10.6501,10.94,10.5921,10.8627,9522500.0],["2024-07-31",10.969,11.3073,10.8821,11.0367,15478600.0],["2024-08-01",10.9787,11.0753,10.6404,10.7371,7553400.0],["2024-08-02",10.6308,10.7564,10.3892,10.6308,8915000.0],["2024-08-05",10.2442,10.6211,10.1282,10.1766,10478600.0],["2024-08-06",10.1862,10.4568,10.0992,10.0992,10465900.0],["2024-08-07",10.1669,10.2732,10.0509,10.1089,7896200.0],["2024-08-08",10.0509,10.0992,9.7707,9.8673,14892300.0],["2024-08-09",10.2539,10.4278,9.8576,9.9543,14193200.0],["2024-08-12",9.9446,10.0606,9.8383,9.9736,6385100.0],["2024-08-13",9.9736,10.0316,9.8383,9.9446,10119300.0],["2024-08-14",9.9543,9.9833,9.8383,9.8866,7187100.0],["2024-08-15",9.9833,10.7854,9.9736,10.5921,22511200.0],["2024-08-16",10.6211,10.6791,10.4472,10.6308,9840300.0],["2024-08-19",10.5728,10.7854,10.4955,10.6984,11324000.0],["2024-08-20",10.3602,10.7178,10.3312,10.5728,12681800.0],["2024-08-21",10.6791,10.8241,10.6115,10.7178,7176000.0],["2024-08-22",10.8337,10.9207,10.6791,10.8047,7863300.0],["2024-08-23",10.7371,11.0174,10.6598,10.9787,7642300.0],["2024-08-26",10.998,11.0753,10.9014,10.9497,9390300.0],["2024-08-27",10.5245,10.5825,10.1572,10.1669,17312700.0],["2024-08-28",10.1476,10.4278,10.1379,10.3409,9517700.0],["2024-08-29",10.3698,10.4568,10.0896,10.1089,11261800.0],["2024-08-30",10.2056,10.2442,9.9253,10.1186,18652600.0],["2024-09-03",10.0703,10.1766,9.9736,10.0703,7184300.0],["2024-09-04",10.1089,10.2056,10.0703,10.1089,7891100.0],["2024-09-05",10.1476,10.2249,10.0026,10.0316,10023300.0],["2024-09-06",10.0413,10.0703,9.7417,9.7513,8040200.0],["2024-09-09",9.761,10.0123,9.732,9.9639,9985400.0],["2024-09-10",9.9833,10.0026,9.674,9.7513,8484900.0],["2024-09-11",9.7513,9.79,9.616,9.645,7634600.0],["2024-09-12",9.7127,9.935,9.645,9.9156,7202800.0],["2024-09-13",9.9543,10.2635,9.9543,10.2152,8732500.0],["2024-09-16",10.2832,10.3512,10.0599,10.1181,6489100.0],["2024-09-17",10.1472,10.3317,10.021,10.1375,5793000.0],["2024-09-18",10.1861,10.4483,10.1667,10.2541,7193200.0],["2024-09-19",10.4094,10.5259,10.0599,10.157,6670400.0],["2024-09-20",10.1278,10.157,9.9822,10.0696,33505500.0],["2024-09-23",10.0696,10.1181,9.9919,10.0793,5902300.0],["2024-09-24",10.1181,10.2443,10.0404,10.2443,4747500.0],["2024-09-25",10.2249,10.2541,10.1084,10.2443,4942500.0],["2024-09-26",10.2929,10.3609,10.2055,10.3512,4399000.0],["2024-09-27",10.4288,10.5842,10.3123,10.4774,5269800.0],["2024-09-30",10.39,10.4483,10.2443,10.3123,7416200.0],["2024-10-01",10.2929,10.4288,10.2443,10.2929,5953800.0],["2024-10-02",10.2929,10.322,10.1181,10.1278,5171000.0],["2024-10-03",10.089,10.2249,9.9725,10.1472,6605000.0],["2024-10-04",10.2055,10.2541,10.089,10.2152,5152100.0],["2024-10-07",10.2055,10.2443,10.1084,10.2152,4937800.0],["2024-10-08",10.157,10.2152,10.1181,10.1958,4109100.0],["2024-10-09",10.1667,10.2832,10.1472,10.2443,6750700.0],["2024-10-10",10.2055,10.2443,10.021,10.0404,4974400.0],["2024-10-11",10.0016,10.1472,10.0016,10.0501,4382500.0],["2024-10-14",10.0501,10.1278,10.0307,10.0696,3350500.0],["2024-10-15",10.0501,10.2055,10.0501,10.1958,6693000.0],["2024-10-16",10.1764,10.2929,10.1764,10.2152,4658600.0],["2024-10-17",10.1861,10.2152,9.9822,10.0307,9025300.0],["2024-10-18",10.157,10.2152,10.1084,10.1472,4590700.0],["2024-10-21",10.157,10.1764,10.0113,10.0113,5225400.0],["2024-10-22",10.0016,10.0793,9.9725,9.9725,5931500.0],["2024-10-23",9.9725,10.0599,9.9239,10.0113,4890600.0],["2024-10-24",10.0113,10.0404,9.9433,10.0016,3633000.0],["2024-10-25",10.021,10.1472,9.953,9.9725,5719700.0],["2024-10-28",10.0404,10.1958,9.9919,10.1278,5253800.0],["2024-10-29",10.089,10.2249,10.0696,10.1667,3973100.0],["2024-10-30",10.0987,10.3609,10.089,10.3512,5231700.0],["2024-10-31",10.4386,10.6619,10.3997,10.623,8559600.0],["2024-11-01",10.5939,10.6813,10.4094,10.6619,6577400.0],["2024-11-04",10.6813,10.7299,10.5259,10.5551,4809700.0],["2024-11-05",10.5745,10.8173,10.5162,10.7687,6898200.0],["2024-11-06",10.8949,11.1183,10.7881,11.0503,12576200.0],["2024-11-07",11.0406,11.2154,10.9435,11.196,10617900.0],["2024-11-08",11.1765,11.2057,10.5551,10.7493,15682600.0],["2024-11-11",10.8367,11.2542,10.7784,11.2154,14093800.0],["2024-11-12",11.0697,11.1862,10.9144,11.1183,10026800.0],["2024-11-13",11.1668,11.1765,10.8173,10.8367,12007300.0],["2024-11-14",10.9144,11.0503,10.7784,11.0212,9294800.0],["2024-11-15",10.9144,11.0503,10.4871,10.5259,14795800.0],["2024-11-18",10.4677,10.5939,10.2541,10.3026,12238900.0],["2024-11-19",10.2055,10.2443,9.9725,10.0307,16248600.0],["2024-11-20",10.0501,10.2929,9.9919,10.2735,8702400.0],["2024-11-21",10.2249,10.7978,10.2249,10.7687,11221100.0],["2024-11-22",10.7784,10.8658,10.5357,10.5648,11242700.0],["2024-11-25",10.4871,10.9241,10.4677,10.7978,55191500.0],["2024-11-26",10.7881,10.8658,10.2929,10.3317,13048300.0],["2024-11-27",10.3026,10.5551,10.2735,10.458,11266300.0],["2024-11-29",10.4774,10.6036,10.4483,10.5357,3651800.0],["2024-12-02",10.5648,10.6813,10.4386,10.6619,6265800.0],["2024-12-03",10.5745,10.6716,10.4774,10.6036,5923400.0],["2024-12-04",10.5259,10.7784,10.5259,10.7007,8061700.0],["2024-12-05",10.691,10.759,10.458,10.4968,7051400.0],["2024-12-06",10.5357,10.6716,10.3706,10.6716,7609400.0],["2024-12-09",10.7104,10.8949,10.6133,10.8464,11064900.0],["2024-12-10",10.7687,10.9532,10.7007,10.8755,8990300.0],["2024-12-11",10.8561,10.9532,10.7396,10.8658,9915500.0],["2024-12-12",10.9435,11.3513,10.8173,11.2931,11272600.0],["2024-12-13",11.3028,11.3125,10.8755,10.8949,5618800.0],["2024-12-16",10.9047,10.9632,10.6901,10.7096,8274700.0],["2024-12-17",10.6413,10.6901,10.5243,10.5438,7242400.0],["2024-12-18",10.5828,10.7779,10.378,10.417,12328500.0],["2024-12-19",10.456,10.5536,10.3097,10.3195,9067300.0],["2024-12-20",10.3292,10.6121,10.2219,10.3975,18990900.0],["2024-12-23",10.3585,10.3877,10.0756,10.0951,9671800.0],["2024-12-24",10.1244,10.1927,10.0561,10.1634,4116200.0],["2024-12-26",10.1341,10.2122,10.0756,10.1829,6849800.0],["2024-12-27",10.1341,10.2902,10.0659,10.1439,5766200.0],["2024-12-30",10.0951,10.1439,9.9586,10.0854,8242100.0],["2024-12-31",10.0854,10.2414,10.0756,10.2024,9559000.0],["2025-01-02",10.2512,10.3487,10.1439,10.3195,9216900.0],["2025-01-03",10.339,10.4853,10.2609,10.4073,5765700.0],["2025-01-06",10.5145,10.7194,10.4853,10.6608,7853300.0],["2025-01-07",10.7291,10.7779,10.5731,10.6218,6841200.0],["2025-01-08",10.5243,10.5536,10.2024,10.378,8025400.0],["2025-01-10",10.2707,10.3682,10.2024,10.2219,10085800.0],["2025-01-13",10.1927,10.495,10.1537,10.456,8253900.0],["2025-01-14",10.4463,10.495,10.3097,10.4073,6133200.0],["2025-01-15",10.534,10.5633,10.1829,10.1829,9453600.0],["2025-01-16",10.1829,10.2122,9.9098,9.9098,14965800.0],["2025-01-17",10.0269,10.1927,9.9488,10.0171,9459900.0],["2025-01-21",10.0366,10.2512,9.9976,10.2219,7972400.0],["2025-01-22",10.2414,10.3292,10.1439,10.2512,10114900.0],["2025-01-23",10.3,10.6121,10.2414,10.6023,8743400.0],["2025-01-24",10.6023,10.9925,10.495,10.7974,22305800.0],["2025-01-27",10.7779,10.9144,10.6316,10.8852,7964000.0],["2025-01-28",10.8657,10.8754,10.6901,10.7876,7049400.0],["2025-01-29",10.7681,10.9047,10.7291,10.8169,12097100.0],["2025-01-30",10.8754,10.9047,10.5633,10.7096,6086600.0],["2025-01-31",10.6706,10.7486,10.5536,10.6121,6730700.0],["2025-02-03",10.417,10.5731,10.3975,10.4658,7747900.0],["2025-02-04",10.5048,10.7096,10.4365,10.6511,5069800.0],["2025-02-05",10.6121,10.6413,10.5145,10.5731,7610000.0],["2025-02-06",10.6901,10.7194,10.4658,10.5731,6509000.0],["2025-02-07",10.6511,10.6999,10.3195,10.3682,9713800.0],["2025-02-10",10.3877,10.417,10.2707,10.2902,6986900.0],["2025-02-11",10.2609,10.4463,10.2414,10.3097,6600800.0],["2025-02-12",10.2512,10.4268,10.2317,10.378,7056800.0],["2025-02-13",10.3877,10.6316,10.3487,10.5438,8157300.0],["2025-02-14",10.6218,11.0608,10.5731,11.0217,15196900.0],["2025-02-18",11.0412,11.051,10.8949,11.0315,8662300.0],["2025-02-19",11.0412,11.2851,11.012,11.1583,12558300.0],["2025-02-20",11.1388,11.2461,11.0998,11.1876,8716500.0],["2025-02-21",11.2461,11.3436,11.1778,11.2071,10479100.0],["2025-02-24",11.2461,11.5387,11.1388,11.3826,12170900.0],["2025-02-25",11.4119,11.5777,11.2071,11.2168,6808500.0],["2025-02-26",11.2168,11.3143,10.8462,10.9437,10721000.0],["2025-02-27",10.6804,11.1095,10.5731,10.9632,13022700.0],["2025-02-28",10.9632,11.1778,10.8364,11.0803,10644800.0],["2025-03-03",11.09,11.1778,11.0022,11.0315,7531500.0],["2025-03-04",10.9925,11.2851,10.973,11.1973,9896800.0],["2025-03-05",11.2656,11.3143,11.1388,11.2266,7340600.0],["2025-03-06",11.2168,11.5094,11.1095,11.4704,9580300.0],["2025-03-07",11.4509,12.2312,11.3826,11.8411,23490100.0],["2025-03-10",11.7338,11.9581,11.607,11.7045,9701200.0],["2025-03-11",11.6655,11.7143,11.168,11.1876,9890300.0],["2025-03-12",11.2656,11.3143,10.9925,11.2948,8263300.0],["2025-03-13",11.2168,11.4509,11.1778,11.3534,8631100.0],["2025-03-14",11.4119,11.5289,11.2656,11.4021,7311000.0],["2025-03-17",11.5001,11.5589,11.4021,11.4413,4617800.0],["2025-03-18",11.3825,11.4609,11.2552,11.4217,5674500.0],["2025-03-19",11.4217,11.5393,11.4119,11.5001,4716900.0],["2025-03-20",11.4413,11.8527,11.4119,11.6862,7015300.0],["2025-03-21",11.6764,11.7548,11.5197,11.6176,14225600.0],["2025-03-24",11.7352,11.7646,11.3042,11.4021,8707200.0],["2025-03-25",11.4511,11.4511,11.265,11.3727,5114600.0],["2025-03-26",11.4315,11.6764,11.4119,11.6176,9531000.0],["2025-03-27",11.6568,11.6568,11.4021,11.4413,4951500.0],["2025-03-28",11.3825,11.4119,11.2454,11.3238,5616800.0],["2025-03-31",11.2454,11.745,11.216,11.7156,27065100.0],["2025-04-01",11.7352,11.7744,11.4805,11.4903,8941400.0],["2025-04-02",11.3727,11.7548,11.1964,11.6568,9139800.0],["2025-04-03",11.4707,11.7254,11.2356,11.2454,12422900.0],["2025-04-04",11.0593,11.0985,10.6479,10.8438,12062000.0],["2025-04-07",10.4911,11.0985,10.3638,10.6381,10078500.0],["2025-04-08",10.9124,10.9124,10.3736,10.4324,9428100.0],["2025-04-09",10.2952,11.363,10.256,10.9124,13870800.0],["2025-04-10",10.9026,10.9124,10.5597,10.6968,9002300.0],["2025-04-11",10.7458,10.7948,10.4226,10.4715,5527900.0],["2025-04-14",10.5303,10.6773,10.3148,10.4715,7252100.0],["2025-04-15",10.4813,10.6871,10.4422,10.6381,7281300.0],["2025-04-16",10.5891,10.6577,10.403,10.4911,6800400.0],["2025-04-17",10.5793,10.7948,10.4715,10.7164,6698700.0],["2025-04-21",10.6283,10.7066,10.5107,10.5401,8080100.0],["2025-04-22",10.6087,10.7948,10.5989,10.7556,8037700.0],["2025-04-23",10.883,11.0495,10.834,10.9711,7790600.0],["2025-04-24",10.9809,11.2454,10.9026,11.1964,7738800.0],["2025-04-25",11.1964,11.5099,11.1866,11.4903,9442400.0],["2025-04-28",11.4707,11.5099,11.363,11.4511,5973300.0],["2025-04-29",11.4119,11.5393,11.3336,11.5099,6566200.0],["2025-04-30",11.3532,11.5295,11.167,11.5001,9558900.0],["2025-05-01",11.5001,11.5001,11.3532,11.4119,6187900.0],["2025-05-02",11.5099,11.5882,11.1866,11.1964,8118200.0],["2025-05-05",10.9711,11.167,10.9319,11.0201,8507100.0],["2025-05-06",10.9417,11.2944,10.883,11.265,6553000.0],["2025-05-07",11.265,11.4903,11.2258,11.3336,6747000.0],["2025-05-08",11.2846,11.4805,11.216,11.4413,7212600.0],["2025-05-09",11.5785,11.794,11.4903,11.696,10208500.0],["2025-05-12",11.8136,11.8429,11.6764,11.7058,8104900.0],["2025-05-13",11.7254,11.8038,11.6666,11.745,5141100.0],["2025-05-14",11.7646,11.8331,11.5001,11.5687,7454300.0],["2025-05-15",11.5785,11.6568,11.5197,11.6568,5352400.0],["2025-05-16",11.6568,11.6862,11.4315,11.4609,10259000.0],["2025-05-19",11.5197,11.6274,11.3825,11.5393,6316300.0],["2025-05-20",11.5001,11.647,11.5001,11.6274,5254000.0],["2025-05-21",11.6078,11.7842,11.5589,11.647,9160700.0],["2025-05-22",11.6666,11.6862,11.598,11.6176,4032000.0],["2025-05-23",11.5883,11.7842,11.5491,11.7254,4866700.0],["2025-05-27",11.8038,11.8331,11.7254,11.7842,4326400.0],["2025-05-28",11.7548,11.8821,11.7156,11.8429,6120100.0],["2025-05-29",11.8038,11.9311,11.7352,11.9311,6924400.0],["2025-05-30",11.9115,11.9801,11.7646,11.8527,9097500.0],["2025-06-02",11.794,11.9115,11.6078,11.696,8611900.0],["2025-06-03",11.7058,11.8527,11.6372,11.7646,5524700.0],["2025-06-04",11.7744,11.8331,11.6764,11.6862,4624700.0],["2025-06-05",11.7156,11.8919,11.6274,11.6568,6600700.0],["2025-06-06",11.8038,11.8233,11.6372,11.6764,4884400.0],["2025-06-09",11.6666,11.7744,11.6372,11.7548,4614200.0],["2025-06-10",11.7156,11.9507,11.696,11.9213,6573900.0],["2025-06-11",11.9409,12.0388,11.8919,11.9899,6809900.0],["2025-06-12",11.9703,11.9801,11.5589,11.696,9140400.0],["2025-06-13",11.647,11.7156,11.5393,11.647,5725100.0],["2025-06-16",11.7847,11.8241,11.706,11.7946,5138800.0],["2025-06-17",11.7454,11.8143,11.6569,11.7749,10746300.0],["2025-06-18",11.8733,12.0012,11.7651,11.8438,9770900.0],["2025-06-20",11.9126,12.1684,11.8634,12.1487,27163800.0],["2025-06-23",12.1585,12.2569,12.0897,12.1192,6341000.0],["2025-06-24",12.1192,12.2471,12.011,12.011,4993100.0],["2025-06-25",11.9421,12.07,11.9323,12.0208,5850400.0],["2025-06-26",12.0897,12.1782,12.0503,12.1192,5008500.0],["2025-06-27",12.1782,12.3356,12.1487,12.3258,8020200.0],["2025-06-30",12.3455,12.7094,12.3455,12.6897,12951100.0],["2025-07-01",12.6897,13.0537,12.6602,12.9455,12925600.0],["2025-07-02",13.0242,13.0734,12.6111,12.6307,10630400.0],["2025-07-03",12.6799,12.7389,12.6111,12.6897,4141400.0],["2025-07-07",12.6799,12.6799,12.3159,12.3258,9746000.0],["2025-07-08",12.3455,12.4832,12.2176,12.4241,7522800.0],["2025-07-09",12.5225,12.6406,12.375,12.4045,7622500.0],["2025-07-10",12.434,12.5914,12.3455,12.5619,5848900.0],["2025-07-11",12.4832,12.552,12.3651,12.5422,4084500.0],["2025-07-14",12.4635,12.8373,12.4537,12.7881,10525400.0],["2025-07-15",12.857,12.857,12.7193,12.7488,9600400.0],["2025-07-16",12.7783,12.8176,12.7291,12.7586,3037200.0],["2025-07-17",12.7291,12.798,12.6996,12.7291,5853100.0],["2025-07-18",12.7783,12.857,12.6602,12.7783,6848200.0],["2025-07-21",12.8176,12.9062,12.7488,12.8176,4758000.0],["2025-07-22",12.916,12.9849,12.8373,12.8963,4139600.0],["2025-07-23",12.9553,13.0242,12.8963,12.9849,4885900.0],["2025-07-24",12.9652,13.0832,12.916,13.0439,10758000.0],["2025-07-25",13.2603,13.3685,12.6602,12.8373,25566700.0],["2025-07-28",12.7783,13.0931,12.5717,12.8275,25205600.0],["2025-07-29",12.8373,13.1029,12.8275,13.034,28752100.0],["2025-07-30",13.0832,13.3095,12.9062,13.0832,32766300.0],["2025-07-31",11.8044,12.4045,11.3519,12.3651,12951500.0],["2025-08-01",12.434,13.1029,12.1487,12.798,9689900.0],["2025-08-04",12.798,12.8373,12.0995,12.1094,6560500.0],["2025-08-05",12.1094,12.1585,11.3519,11.5585,10124100.0],["2025-08-06",11.4208,11.4601,10.6928,10.8601,75616700.0],["2025-08-07",11.4503,12.5815,10.3977,11.5487,43086700.0],["2025-08-08",11.2339,11.6667,10.2108,10.3387,39967400.0],["2025-08-11",10.4469,10.4863,9.7878,9.9551,51349500.0],["2025-08-12",10.0633,11.1158,9.9747,10.7912,30385100.0],["2025-08-13",11.0175,17.2443,10.9683,14.7555,133664900.0],["2025-08-14",14.6572,14.6965,13.4472,14.1456,26039900.0],["2025-08-15",14.1456,14.362,13.4374,13.4964,16703500.0],["2025-08-18",13.4964,13.6734,13.0144,13.28,11959400.0],["2025-08-19",13.2898,13.4472,12.7488,13.2603,11058900.0],["2025-08-20",13.28,13.8308,13.1029,13.7521,9088500.0],["2025-08-21",13.7226,16.0343,13.7226,15.7687,46431500.0],["2025-08-22",15.3162,16.3688,15.0014,15.7392,14871600.0],["2025-08-25",15.6507,16.1327,15.4933,15.6999,8131600.0],["2025-08-26",15.4539,15.6507,14.9031,15.5818,14226800.0],["2025-08-27",15.4539,15.4539,14.3916,14.5686,12166100.0],["2025-08-28",14.5293,14.785,14.185,14.4506,5585000.0],["2025-08-29",14.3817,14.5489,14.1456,14.4604,4862800.0],["2025-09-02",14.303,14.4211,13.9587,14.2243,5127200.0],["2025-09-03",14.2145,15.0605,14.1555,14.8145,8362700.0],["2025-09-04",14.6768,14.7949,14.1751,14.4998,5291800.0],["2025-09-05",14.244,14.9326,14.244,14.7555,7422200.0],["2025-09-08",14.8244,14.9916,14.5096,14.9424,6514800.0],["2025-09-09",14.7063,15.2179,14.4801,14.9523,6071100.0],["2025-09-10",15.0506,15.5326,14.5883,14.8637,6164300.0],["2025-09-11",14.7752,17.2935,13.762,17.1754,48508800.0],["2025-09-12",17.1754,18.5624,16.6246,18.4838,32421300.0],["2025-09-15",18.5429,18.7895,17.9709,18.3259,11157400.0],["2025-09-16",18.3358,18.3654,17.2114,17.2903,9622700.0],["2025-09-17",17.3988,18.0596,17.3297,17.675,7332400.0],["2025-09-18",17.7539,17.9018,17.4185,17.6355,5567000.0],["2025-09-19",17.7539,18.967,17.458,18.6613,21734800.0],["2025-09-22",18.6613,19.0361,18.2273,18.3555,13813100.0],["2025-09-23",18.4344,20.5748,18.0399,19.4602,23432200.0],["2025-09-24",19.3123,19.7758,18.7402,18.8586,11908400.0],["2025-09-25",18.4739,19.0755,18.3457,18.6712,7548200.0],["2025-09-26",18.6514,18.8783,18.4246,18.6613,4528900.0],["2025-09-29",18.9079,19.4306,18.0596,19.2334,8183600.0],["2025-09-30",19.046,19.8153,18.612,18.6613,11997100.0],["2025-10-01",18.6218,18.8684,18.3457,18.6317,4903000.0],["2025-10-02",18.6514,18.8881,18.3555,18.3654,4635400.0],["2025-10-03",18.3457,19.184,18.3457,18.829,12239000.0],["2025-10-06",18.8783,18.9572,18.4246,18.8684,10251200.0],["2025-10-07",18.829,18.9572,17.9807,18.2569,5035200.0],["2025-10-08",18.1287,18.612,17.892,18.247,8336300.0],["2025-10-09",18.247,18.395,17.6552,17.7243,4697900.0],["2025-10-10",17.8525,17.8525,16.659,16.7675,6055600.0],["2025-10-13",16.8958,17.3002,16.807,16.8662,4426700.0],["2025-10-14",16.7281,17.2015,16.4026,17.0536,4230800.0],["2025-10-15",17.0338,17.4382,16.8464,17.1917,3790100.0],["2025-10-16",17.1128,17.1917,16.5308,16.6689,4354500.0],["2025-10-17",16.5506,16.7577,16.2842,16.5407,4216200.0],["2025-10-20",16.6985,16.8563,16.4223,16.7577,2422000.0],["2025-10-21",16.9155,17.0536,16.2251,16.2842,4350700.0],["2025-10-22",16.2448,16.5012,16.0574,16.3434,2655200.0],["2025-10-23",16.3434,16.6393,16.2349,16.2448,3585500.0],["2025-10-24",16.4618,16.659,16.3533,16.4914,2239000.0],["2025-10-27",16.5801,16.6985,16.1363,16.3434,3798300.0],["2025-10-28",16.3336,16.3336,15.8897,15.9883,3481800.0],["2025-10-29",15.9883,16.0574,15.5938,15.6629,4414400.0],["2025-10-30",15.5741,15.6431,15.1598,15.2486,4880200.0],["2025-10-31",15.1697,15.436,15.0809,15.1796,6730500.0],["2025-11-03",15.15,15.2585,14.6667,15.2091,6608200.0],["2025-11-04",15.002,15.2289,14.5878,14.6371,7350400.0],["2025-11-05",14.6469,15.1302,14.6272,14.8837,6114600.0],["2025-11-06",14.8837,15.1894,14.5286,14.5976,6506000.0],["2025-11-07",14.4595,15.0711,14.4497,14.8935,9772900.0],["2025-11-10",14.9231,15.1105,14.7653,15.0415,13006300.0],["2025-11-11",15.9883,16.9254,15.7911,16.5111,15858700.0],["2025-11-12",16.3336,16.373,15.0612,15.3571,12218000.0],["2025-11-13",15.2683,15.5741,15.0809,15.1598,5957600.0],["2025-11-14",15.0711,15.5544,14.8442,15.4656,6226900.0],["2025-11-17",15.505,15.7122,15.3867,15.5149,7821900.0],["2025-11-18",15.4853,16.087,15.0415,15.87,10117500.0],["2025-11-19",15.7615,15.9292,15.2387,15.2585,7942600.0],["2025-11-20",15.367,16.0771,15.3078,15.4656,8946300.0],["2025-11-21",15.4853,15.8207,15.2486,15.6727,5483100.0],["2025-11-24",15.6727,15.6826,14.7949,14.8541,13558300.0],["2025-11-25",14.9428,15.4557,14.8935,15.4261,4552500.0],["2025-11-26",15.4656,15.6333,15.2387,15.5741,6666200.0],["2025-11-28",15.584,15.8108,15.2782,15.8009,2774900.0],["2025-12-01",15.5938,15.6826,15.2881,15.4952,4571600.0],["2025-12-02",15.4952,15.8305,15.2881,15.6037,6446300.0],["2025-12-03",15.584,15.6135,14.4398,14.4694,9614700.0],["2025-12-04",14.4299,14.7061,14.0551,14.6174,7527200.0],["2025-12-05",14.213,14.213,13.0195,13.1872,27103900.0],["2025-12-08",13.8875,14.5582,13.345,14.3708,39522900.0],["2025-12-09",14.2228,14.6075,13.779,14.4398,15404800.0],["2025-12-10",14.4793,15.0908,14.351,14.5187,14626200.0],["2025-12-11",14.6075,14.8245,13.8579,13.9269,19132600.0],["2025-12-12",13.8973,14.0453,13.5225,13.5521,10241500.0],["2025-12-15",13.5916,13.8086,13.2858,13.7987,6609300.0],["2025-12-16",13.6705,13.7888,13.3253,13.6606,7513000.0],["2025-12-17",13.3647,13.3943,12.8814,12.9209,12883200.0],["2025-12-18",12.9803,13.109,12.8219,12.8813,7405300.0],["2025-12-19",12.8219,13.01,12.7427,12.9209,23333000.0],["2025-12-22",13.3466,13.9605,13.307,13.4753,11618000.0],["2025-12-23",13.3565,13.505,13.307,13.3961,4407500.0],["2025-12-24",13.3565,13.6139,13.2278,13.604,2464100.0],["2025-12-26",13.5644,13.604,13.3268,13.4555,2886800.0],["2025-12-29",13.3664,13.4258,13.2872,13.3664,4764400.0],["2025-12-30",13.2674,13.5545,13.2674,13.3763,3937200.0],["2025-12-31",13.2575,13.3763,13.208,13.2674,5084300.0],["2026-01-02",13.2674,13.2971,13.0001,13.0496,5927700.0],["2026-01-05",13.0001,13.0397,12.7625,12.8516,7570600.0],["2026-01-06",12.8516,12.8516,12.3268,12.3763,11137900.0],["2026-01-07",12.4357,12.4753,12.109,12.2476,6702800.0],["2026-01-08",12.2377,12.3862,12.1288,12.1486,7859300.0],["2026-01-09",12.1684,12.1981,11.9011,11.9407,7700100.0],["2026-01-12",11.8912,12.0793,11.8516,12.0298,6919800.0],["2026-01-13",12.01,12.0991,11.9209,12.0199,7364500.0],["2026-01-14",12.01,12.0793,11.8813,11.9605,4829700.0],["2026-01-15",11.9506,12.0001,11.6535,11.7129,6835800.0],["2026-01-16",11.7723,11.8417,11.6337,11.6832,6144200.0],["2026-01-20",11.4159,11.703,11.3367,11.4357,11269900.0],["2026-01-21",11.3961,11.5149,11.307,11.4852,5892500.0],["2026-01-22",11.5941,11.8219,11.5347,11.6634,7224800.0],["2026-01-23",11.6139,11.7129,11.5842,11.5842,4484100.0],["2026-01-26",11.6337,11.8813,11.4654,11.7723,6274200.0],["2026-01-27",11.7922,11.8417,11.3466,11.4357,5415900.0],["2026-01-28",11.4753,11.5446,11.2179,11.2278,4473300.0],["2026-01-29",11.2278,11.2278,10.8516,11.1486,7729500.0],["2026-01-30",11.109,11.1486,10.8714,11.0991,5752700.0],["2026-02-02",10.9902,11.1189,10.9209,11.0694,5975900.0],["2026-02-03",11.0001,11.0397,10.6436,10.703,11221700.0],["2026-02-04",10.6931,10.8714,10.5446,10.6436,11096000.0],["2026-02-05",10.6931,10.7426,10.2377,10.4159,7618700.0],["2026-02-06",10.4951,10.6733,10.3466,10.4555,7137200.0],["2026-02-09",10.3961,10.5842,10.208,10.5743,7458900.0],["2026-02-10",10.6634,10.8218,10.5941,10.7327,8683400.0],["2026-02-11",10.7228,10.9605,10.5743,10.9011,6938500.0],["2026-02-12",10.8912,10.911,10.0496,10.1486,10202100.0],["2026-02-13",10.1684,10.3466,10.0892,10.2179,8460500.0],["2026-02-17",10.5149,11.2179,10.5149,10.7228,13681700.0],["2026-02-18",10.7228,11.1387,10.5941,11.01,7349000.0],["2026-02-19",10.9704,11.0199,10.6733,10.8317,6815200.0],["2026-02-20",10.8416,10.8615,10.604,10.604,8880900.0],["2026-02-23",10.6238,10.6337,10.2971,10.4555,9263800.0],["2026-02-24",10.406,10.5743,10.2575,10.2872,7891300.0],["2026-02-25",10.2971,10.4456,10.0496,10.0595,13242200.0],["2026-02-26",10.2179,11.1882,10.208,11.0694,16079400.0],["2026-02-27",11.0991,13.8615,10.8714,13.3763,91699600.0],["2026-03-02",13.9605,13.9605,12.9308,13.208,27383800.0],["2026-03-03",12.7228,12.9902,12.1288,12.3268,22139400.0],["2026-03-04",12.1783,12.505,11.8912,11.9308,14241900.0],["2026-03-05",11.9407,12.3862,11.5941,11.6238,17429400.0],["2026-03-06",11.4159,12.0199,11.2179,11.8714,11347300.0],["2026-03-09",11.3763,11.4852,10.911,11.0793,13474600.0],["2026-03-10",10.9209,10.9803,10.1486,10.2278,21087800.0],["2026-03-11",10.2773,10.3169,9.8119,9.8416,12482400.0],["2026-03-12",9.7525,9.9506,9.6931,9.703,10735700.0],["2026-03-13",9.7525,9.8911,9.4456,9.6238,16612900.0],["2026-03-16",9.5741,9.6736,9.4347,9.4546,12748500.0],["2026-03-17",9.4745,9.6537,9.176,9.1859,11598900.0],["2026-03-18",9.0764,9.2556,8.9172,8.957,8799700.0],["2026-03-19",8.8475,8.957,8.5788,8.9172,10724900.0],["2026-03-20",8.8774,9.1959,8.8177,9.1063,23898500.0],["2026-03-23",9.1959,9.375,8.9968,9.0964,9541000.0],["2026-03-24",9.0565,9.3053,9.0466,9.1262,9786300.0],["2026-03-25",9.1561,9.2755,9.0267,9.1859,9298800.0],["2026-03-26",9.1163,9.2058,8.8177,8.8376,10668100.0],["2026-03-27",8.8376,8.9769,8.6087,8.748,9833500.0],["2026-03-30",8.8077,9.0267,8.7182,8.8774,8343700.0],["2026-03-31",8.8575,9.2058,8.6684,8.9769,27912700.0],["2026-04-01",8.9869,9.2357,8.9272,9.2058,9585500.0],["2026-04-02",8.9769,9.6636,8.9769,9.4745,12892300.0],["2026-04-06",9.4745,9.9921,9.4248,9.803,10663200.0],["2026-04-07",9.7134,11.0968,9.7134,10.8479,37937400.0],["2026-04-08",10.9077,11.2858,10.7484,10.7683,19513100.0],["2026-04-09",10.7285,10.9077,10.3802,10.7982,13849800.0],["2026-04-10",10.8479,10.9574,10.4399,10.5693,9474500.0],["2026-04-13",10.4797,10.7086,10.2707,10.6788,11251900.0],["2026-04-14",10.7186,11.0868,10.6887,11.0271,8876300.0],["2026-04-15",11.047,11.7237,10.9972,11.6143,11100600.0],["2026-04-16",11.7038,11.883,11.5446,11.674,5981200.0],["2026-04-17",11.7337,11.9128,11.5546,11.6839,7187800.0],["2026-04-20",11.6242,11.8133,11.5546,11.7636,5952000.0],["2026-04-21",11.8034,11.8631,11.5546,11.5546,8428900.0],["2026-04-22",11.6541,11.7735,11.4252,11.7436,5347500.0],["2026-04-23",11.7436,11.7636,11.0072,11.2162,8489700.0],["2026-04-24",11.2162,11.2759,10.8479,10.9176,6288900.0],["2026-04-27",10.9674,11.1366,10.5195,10.5394,9839300.0],["2026-04-28",10.5295,10.5792,10.2508,10.4698,9172100.0],["2026-04-29",10.4996,10.4996,10.1612,10.2906,5899600.0],["2026-04-30",10.211,10.3503,10.1314,10.1911,15083300.0],["2026-05-01",10.7285,11.1963,10.6589,11.037,12286000.0],["2026-05-04",10.9574,11.1764,10.7882,11.0768,12353800.0],["2026-05-05",10.7783,10.9077,10.1214,10.6091,12843600.0],["2026-05-06",10.7484,10.9972,10.6389,10.8579,10000400.0],["2026-05-07",10.8081,11.0072,10.619,10.7086,13606400.0],["2026-05-08",10.6589,11.0569,10.6091,11.037,8164900.0],["2026-05-11",11.0968,11.1167,10.6788,10.8479,13264200.0],["2026-05-12",10.8579,10.9077,10.4797,10.6389,11018800.0],["2026-05-13",10.5593,10.5991,10.3404,10.42,10685900.0],["2026-05-14",10.4499,10.5693,10.0518,10.0617,10650600.0],["2026-05-15",9.9821,10.0916,9.7632,9.8428,14996600.0],["2026-05-18",9.8527,9.9622,9.7134,9.7731,7559500.0],["2026-05-19",9.7632,9.9124,9.6636,9.8527,9796300.0],["2026-05-20",9.8129,10.1413,9.6736,10.0816,12427200.0],["2026-05-21",10.0219,10.3205,9.8826,10.2309,5373000.0],["2026-05-22",10.2906,10.5593,10.2409,10.41,5042200.0],["2026-05-26",10.3603,10.4897,10.2508,10.3205,4730400.0],["2026-05-27",10.2508,10.8181,10.2409,10.5693,7290000.0],["2026-05-28",10.5096,10.7882,10.3802,10.7584,5717000.0],["2026-05-29",10.6091,10.7982,10.4797,10.5593,6996700.0],["2026-06-01",10.5494,11.1167,10.4001,10.9276,7128000.0],["2026-06-02",10.8579,10.8878,10.5792,10.7285,8088700.0],["2026-06-03",10.7285,10.7285,10.3503,10.4001,6224000.0],["2026-06-04",10.4598,10.8181,10.4598,10.629,4881900.0],["2026-06-05",10.5991,10.6688,9.7632,10.1712,14616000.0],["2026-06-08",10.1115,10.3702,9.8229,10.3404,8844000.0],["2026-06-09",10.3503,10.4598,10.1712,10.1911,8326800.0],["2026-06-10",10.211,10.3802,10.1413,10.2608,6066300.0],["2026-06-11",10.2011,10.7086,10.0319,10.4399,6901400.0],["2026-06-12",10.41,10.4797,10.1214,10.42,4767900.0],["2026-06-15",10.85,10.97,10.37,10.49,10877700.0],["2026-06-16",10.44,10.79,10.2,10.3,7950100.0],["2026-06-17",10.19,10.29,9.91,9.98,9025100.0],["2026-06-18",9.98,10.2,9.75,9.94,28105400.0],["2026-06-22",9.88,10.1,9.75,9.89,8102900.0],["2026-06-23",9.8,9.89,9.59,9.72,7896600.0],["2026-06-24",9.69,9.88,9.64,9.75,5872000.0],["2026-06-25",9.7,9.84,9.4,9.43,6645400.0],["2026-06-26",9.36,9.83,9.35,9.64,7282800.0],["2026-06-29",9.82,9.96,9.67,9.82,7001500.0],["2026-06-30",9.8,10.01,9.61,9.86,14379400.0],["2026-07-01",9.9,10.24,9.72,10.17,7970800.0],["2026-07-02",10.23,10.39,10.09,10.39,5750500.0],["2026-07-06",10.32,10.37,9.97,10.09,6825867.871959],["2026-07-07",10.14,10.22,9.93,9.94,4325591.498383],["2026-07-08",9.95,9.95,9.6,9.75,6540928.649385],["2026-07-09",9.25,9.42,8.84,9.33,18873941.700486],["2026-07-10",9.42,9.53,9.24,9.41,9351873.028065],["2026-07-13",9.46,9.795,9.375,9.55,10837913.674601],["2026-07-14",9.46,9.55,9.1,9.12,7861922.523386],["2026-07-15",9.22,9.35,9.07,9.25,6542635.757698],["2026-07-16",9.28,9.38,9.12,9.14,8465462.288521],["2026-07-17",9.06,9.13,8.69,8.75,12963732.251889],["2026-07-20",8.8,8.84,8.555,8.57,9169020.382859],["2026-07-21",8.51,8.65,8.41,8.53,9060339.973992],["2026-07-22",8.57,8.92,8.46,8.78,11574786.732788],["2026-07-23",8.67,8.73,8.455,8.49,6711172.88397],["2026-07-24",8.5,8.57,8.17,8.21,8441932.050879],["2026-07-27",8.195,8.24,7.86,8.03,18396677.379084],["2026-07-28",8.08,8.18,7.955,8.07,15792997.471978],["2026-07-29",8.11,8.13,7.82,7.95,14338562.933522],["2026-07-30",7.9,7.905,7.655,7.81,13564324.350279],["2026-07-31",7.8,8,7.62,7.96,15135608.613162],["2026-08-03",8,8.23,7.92,8.22,15155700.194627],["2026-08-04",8.23,8.515,8.21,8.38,16240396.321637],["2026-08-05",8.49,8.85,8.09,8.76,19247803.815848],["2026-08-06",8.92,9.26,8.71,9.06,13257719.00628],["2026-08-07",9.06,9.46,9.03,9.19,9323441.012675],["2026-08-10",9.13,9.26,9,9.115,2145890.5731],["2026-08-11",9.23,9.415,9.14,9.38,8367512.300377],["2026-08-12",9.33,10,9.31,9.5,15820121.359112],["2026-08-13",9.5,10.05,9.5,9.97,15028188.140807],["2026-08-14",9.99,10.32,9.97,10.14,10674775.022972]]}