{"t":"STX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-12-11",5.2714,5.5006,5.1568,5.2714,36719700.0],["2002-12-12",5.2714,5.3127,5.0514,5.1247,9195600.0],["2002-12-13",5.088,5.2714,5.0193,5.2347,7739400.0],["2002-12-16",5.1889,5.3264,5.1018,5.3218,3836400.0],["2002-12-17",5.3172,5.3997,5.2485,5.2714,2729900.0],["2002-12-18",5.2347,5.2393,5.1018,5.1339,2152800.0],["2002-12-19",5.111,5.1339,4.9093,4.9322,6450800.0],["2002-12-20",4.9735,5.0147,4.8405,4.9551,2930900.0],["2002-12-23",4.9093,4.9093,4.6755,4.7672,3455900.0],["2002-12-24",4.7672,4.7901,4.5838,4.6938,3302500.0],["2002-12-26",4.6067,4.6755,4.5838,4.5976,2019200.0],["2002-12-27",4.5838,4.6434,4.5197,4.6434,1639400.0],["2002-12-30",4.6847,4.8359,4.5838,4.7993,2742800.0],["2002-12-31",4.7213,5.0239,4.7213,4.9184,3730800.0],["2003-01-02",4.9276,4.9322,4.6984,4.813,3473000.0],["2003-01-03",4.813,4.9276,4.7351,4.9276,1716600.0],["2003-01-06",4.9964,5.3035,4.9734,5.2393,4041400.0],["2003-01-07",5.2714,5.6152,5.2256,5.6152,6823500.0],["2003-01-08",5.5235,5.6106,5.4777,5.5923,4623100.0],["2003-01-09",5.6381,5.9361,5.6152,5.7756,9553400.0],["2003-01-10",5.2714,5.4777,4.9047,5.088,7554700.0],["2003-01-13",5.111,5.1706,4.6526,4.6893,2834700.0],["2003-01-14",4.6893,4.7443,4.5838,4.6984,1629200.0],["2003-01-15",4.7488,4.9872,4.6709,4.9368,2588100.0],["2003-01-16",5.033,5.088,4.9414,5.0468,1443400.0],["2003-01-17",5.033,5.0422,4.7672,4.9505,2000000.0],["2003-01-21",4.9964,5.033,4.6801,4.6938,1165700.0],["2003-01-22",4.7397,4.7397,4.263,4.3638,3488500.0],["2003-01-23",4.4692,4.6526,4.4051,4.5838,2498200.0],["2003-01-24",4.6618,4.7809,4.4921,4.5609,2772100.0],["2003-01-27",4.4921,4.538,4.2721,4.2859,1150600.0],["2003-01-28",4.3225,4.4509,4.3088,4.3088,1267000.0],["2003-01-29",4.318,4.5472,4.3088,4.4601,1174400.0],["2003-01-30",4.4876,4.5334,4.3088,4.3088,720700.0],["2003-01-31",4.263,4.2813,4.1209,4.208,1402500.0],["2003-02-03",4.2309,4.3317,4.1988,4.2034,1002400.0],["2003-02-04",4.208,4.208,4.1025,4.1484,1087700.0],["2003-02-05",4.1804,4.2217,4.1163,4.1484,1233500.0],["2003-02-06",4.1713,4.2813,4.1392,4.1484,923500.0],["2003-02-07",4.1942,4.2034,4.1071,4.1254,1069500.0],["2003-02-10",4.0108,4.0108,3.5662,3.9879,10046400.0],["2003-02-11",3.9879,4.0934,3.7725,4.0934,2238900.0],["2003-02-12",4.1164,4.1164,3.7622,3.8358,1726000.0],["2003-02-13",3.8404,3.8864,3.6794,3.707,2111000.0],["2003-02-14",3.707,3.8634,3.707,3.8634,881000.0],["2003-02-18",3.8634,4.0198,3.8588,4.0198,2049100.0],["2003-02-19",4.052,4.1393,4.0198,4.1347,1506300.0],["2003-02-20",4.0888,4.2083,4.0796,4.1439,760000.0],["2003-02-21",4.1531,4.3049,4.1531,4.2313,1519300.0],["2003-02-24",4.2543,4.3233,4.0842,4.1393,1055600.0],["2003-02-25",4.1393,4.4843,4.1255,4.4521,3049400.0],["2003-02-26",4.4383,4.4797,4.3325,4.3785,782300.0],["2003-02-27",4.3325,4.4567,4.2865,4.3463,387000.0],["2003-02-28",4.3693,4.3693,4.2221,4.2635,808500.0],["2003-03-03",4.2543,4.3785,4.2405,4.2773,575800.0],["2003-03-04",4.2911,4.3187,4.2313,4.2635,517600.0],["2003-03-05",4.2451,4.3325,4.2037,4.2727,1017700.0],["2003-03-06",4.2267,4.4843,4.2267,4.4061,1481100.0],["2003-03-07",4.3601,4.5257,4.3187,4.4613,898800.0],["2003-03-10",4.3463,4.4889,4.3463,4.4889,1837100.0],["2003-03-11",4.4613,4.4843,4.3463,4.3923,1960400.0],["2003-03-12",4.3003,4.3233,4.1164,4.1531,4556400.0],["2003-03-13",4.1531,4.2083,4.0842,4.1623,4223600.0],["2003-03-14",4.1485,4.1853,4.0244,4.121,2401400.0],["2003-03-17",4.121,4.3371,4.0704,4.3003,994400.0],["2003-03-18",4.3003,4.3969,4.3003,4.3877,782500.0],["2003-03-19",4.3463,4.3739,4.2221,4.2957,874000.0],["2003-03-20",4.2543,4.3463,4.2313,4.3417,1609600.0],["2003-03-21",4.3693,4.5947,4.3233,4.5073,2559900.0],["2003-03-24",4.3463,4.4889,4.3371,4.3923,1945600.0],["2003-03-25",4.3693,4.7005,4.3463,4.5993,4664700.0],["2003-03-26",4.5303,4.6867,4.4843,4.6453,2908700.0],["2003-03-27",4.5763,5.0086,4.5717,5.004,4410700.0],["2003-03-28",4.9166,4.9672,4.7602,4.7602,2628000.0],["2003-03-31",4.5993,4.8016,4.5901,4.7465,1127600.0],["2003-04-01",4.7924,4.912,4.7511,4.8614,1558200.0],["2003-04-02",4.9442,5.0362,4.8568,4.9396,4117900.0],["2003-04-03",4.9856,4.9902,4.7878,4.9304,1517100.0],["2003-04-04",4.8844,4.889,4.6683,4.7235,4553400.0],["2003-04-07",4.7373,4.82,4.6913,4.7419,3600200.0],["2003-04-08",4.7603,4.9028,4.7143,4.8384,2169200.0],["2003-04-09",4.8844,4.9672,4.8292,4.9304,1889300.0],["2003-04-10",4.9304,5.0132,4.8568,4.981,1988500.0],["2003-04-11",4.9902,5.0362,4.9764,5.0362,1500200.0],["2003-04-14",5.0132,5.0822,4.9028,5.0822,991300.0],["2003-04-15",5.0592,5.2662,5.0132,5.2662,2470200.0],["2003-04-16",5.3352,5.6801,5.3352,5.4731,8202400.0],["2003-04-17",5.4593,5.6341,5.4271,5.6341,2437600.0],["2003-04-21",5.5651,5.6571,5.5191,5.6387,1866600.0],["2003-04-22",5.6065,5.7261,5.5191,5.6801,1270200.0],["2003-04-23",5.6801,5.6801,5.2662,5.4041,2737800.0],["2003-04-24",5.3582,5.3949,5.2708,5.2892,1244800.0],["2003-04-25",5.2892,5.2892,5.1052,5.2248,1543400.0],["2003-04-28",5.211,5.3812,5.1972,5.28,1635800.0],["2003-04-29",5.3352,5.5743,5.3352,5.5375,1513300.0],["2003-04-30",5.4777,5.5605,5.326,5.5605,3005000.0],["2003-05-01",5.5329,5.6571,5.4961,5.6341,1312200.0],["2003-05-02",5.6019,5.6663,5.4501,5.6525,1900900.0],["2003-05-05",5.6249,5.7859,5.6111,5.7675,2176000.0],["2003-05-06",5.6341,5.7675,5.6341,5.7491,758600.0],["2003-05-07",5.726,5.9012,5.7168,5.8551,990300.0],["2003-05-08",5.809,5.8782,5.7629,5.8644,815300.0],["2003-05-09",5.8782,5.8874,5.7399,5.8044,1157400.0],["2003-05-12",5.7629,6.2009,5.6477,6.1594,3123000.0],["2003-05-13",6.1318,6.5559,6.1087,6.4222,4718700.0],["2003-05-14",6.4406,6.4545,6.1594,6.2931,1354100.0],["2003-05-15",6.2931,6.3392,6.0672,6.1779,797300.0],["2003-05-16",6.1456,6.247,5.9151,6.247,1493800.0],["2003-05-19",6.2009,6.2608,6.1318,6.1548,1102300.0],["2003-05-20",6.1318,6.1548,5.9381,6.0395,2152900.0],["2003-05-21",5.9934,6.2562,5.9934,6.1225,930600.0],["2003-05-22",6.0764,6.2194,6.0626,6.1917,1116600.0],["2003-05-23",6.1917,6.2885,6.1318,6.141,1287900.0],["2003-05-27",6.1871,6.4729,6.1456,6.4314,2212300.0],["2003-05-28",6.3853,6.9201,6.353,6.8417,3516100.0],["2003-05-29",7.0538,7.3304,6.9662,6.9847,5121900.0],["2003-05-30",6.7772,7.1276,6.7311,6.9847,2465500.0],["2003-06-02",7.146,7.2613,7.1368,7.1645,1695100.0],["2003-06-03",6.9155,7.0077,6.7311,6.851,2191600.0],["2003-06-04",6.8971,6.9801,6.7265,6.9017,2222300.0],["2003-06-05",6.9017,7.395,6.8049,7.3627,2316300.0],["2003-06-06",7.3627,7.6209,7.0538,7.0999,3287000.0],["2003-06-09",6.685,7.0907,6.685,7.0769,4232800.0],["2003-06-10",7.0907,7.1921,6.8464,6.9247,4167600.0],["2003-06-11",6.8786,7.0999,6.851,7.0308,2929900.0],["2003-06-12",6.9985,7.1921,6.9155,7.1921,2549600.0],["2003-06-13",7.2106,7.3765,7.0999,7.3581,2168700.0],["2003-06-16",7.3765,7.8837,7.2751,7.8376,3809400.0],["2003-06-17",7.9989,8.2986,7.9528,7.9528,5949600.0],["2003-06-18",7.9528,8.1234,7.8837,8.1234,2986600.0],["2003-06-19",8.0911,8.2525,7.9436,7.9943,4029900.0],["2003-06-20",8.0174,8.1234,7.9113,7.9805,1869100.0],["2003-06-23",7.9067,7.9759,7.6624,7.8237,1968000.0],["2003-06-24",7.8053,7.856,7.6486,7.7684,1435300.0],["2003-06-25",7.7223,8.045,7.7223,7.9482,1392400.0],["2003-06-26",7.9067,8.4784,7.9021,8.4738,3683100.0],["2003-06-27",8.4784,8.5245,8.3078,8.3816,2616700.0],["2003-06-30",8.1834,8.3678,8.1142,8.1372,3029600.0],["2003-07-01",8.1373,8.3862,8.045,8.3862,2752100.0],["2003-07-02",8.3862,9.2161,8.3862,9.0455,4669600.0],["2003-07-03",8.9441,9.0501,8.7596,8.9902,2010300.0],["2003-07-07",9.1746,9.4374,9.11,9.382,2287100.0],["2003-07-08",9.3774,9.4512,9.2299,9.4235,2139300.0],["2003-07-09",9.3959,9.4005,9.1976,9.3267,3511700.0],["2003-07-10",9.2437,9.2898,9.0455,9.1285,2334100.0],["2003-07-11",9.1377,9.382,9.1377,9.382,772300.0],["2003-07-14",9.4512,9.7739,9.4512,9.6817,2268000.0],["2003-07-15",9.7509,9.9122,9.4051,9.5203,3263400.0],["2003-07-16",9.7693,10.2626,9.5849,9.9399,6581500.0],["2003-07-17",9.8431,9.8892,9.6494,9.6909,3200900.0],["2003-07-18",9.4973,9.5434,9.2207,9.2345,5181800.0],["2003-07-21",9.0824,9.1285,8.921,9.1054,3294100.0],["2003-07-22",9.1515,9.2207,9.1146,9.1838,3103400.0],["2003-07-23",9.2207,9.2207,8.921,8.9902,5494300.0],["2003-07-24",8.9902,9.0132,8.7182,8.7274,8414400.0],["2003-07-25",8.6444,8.7919,8.6075,8.7089,20462400.0],["2003-07-28",8.7689,9.442,8.7689,9.442,6768500.0],["2003-07-29",9.3359,9.5342,9.1607,9.4512,3675800.0],["2003-07-30",9.4512,9.6172,9.3175,9.6172,2897800.0],["2003-07-31",9.6356,10.1105,9.5526,10.0505,4230900.0],["2003-08-01",10.0413,10.0459,9.7048,9.7647,2013700.0],["2003-08-04",9.5665,9.7785,9.2806,9.7048,3195700.0],["2003-08-05",9.6909,9.9122,9.6356,9.6817,2491200.0],["2003-08-06",9.7048,10.0836,9.7048,9.9958,3584700.0],["2003-08-07",9.9081,9.9912,9.6632,9.9173,2566500.0],["2003-08-08",9.9173,10.0974,9.8157,10.0697,2030700.0],["2003-08-11",10.2314,10.4854,10.1621,10.2406,3732800.0],["2003-08-12",10.2776,10.3469,10.0328,10.3007,1907800.0],["2003-08-13",10.3007,10.4162,10.0143,10.0235,2248700.0],["2003-08-14",9.9311,9.9311,9.3491,9.5616,9273500.0],["2003-08-15",9.5616,9.5801,9.3999,9.5616,1899500.0],["2003-08-18",9.617,9.9311,9.617,9.9081,3658900.0],["2003-08-19",10.0928,10.2083,9.982,10.1575,2322500.0],["2003-08-20",10.1575,10.2314,10.042,10.0605,1531100.0],["2003-08-21",10.0928,10.3238,10.0512,10.1944,1904300.0],["2003-08-22",10.8088,10.8642,10.1344,10.1344,3989500.0],["2003-08-25",10.1806,10.2545,10.0235,10.0697,1633700.0],["2003-08-26",10.0697,10.1991,9.7926,10.1667,1522900.0],["2003-08-27",10.1344,11.0166,10.1205,10.9566,3329700.0],["2003-08-28",11.0397,11.4139,10.8827,10.9751,2760100.0],["2003-08-29",10.9012,10.9012,10.5547,10.6286,2123300.0],["2003-09-02",10.9012,11.4508,10.818,11.34,3011400.0],["2003-09-03",11.4139,11.5478,11.2107,11.2707,2943500.0],["2003-09-04",11.2476,11.5248,11.109,11.3631,1593800.0],["2003-09-05",11.3077,11.4555,11.0397,11.0675,2343300.0],["2003-09-08",11.109,11.6633,11.0859,11.6633,3117300.0],["2003-09-09",11.6633,11.6633,11.3538,11.6218,2622500.0],["2003-09-10",11.5848,11.5848,11.2476,11.4462,3210800.0],["2003-09-11",11.4555,11.5432,10.9243,10.9612,3690900.0],["2003-09-12",10.855,10.9196,10.6379,10.8319,1964800.0],["2003-09-15",10.7395,10.9012,10.6425,10.758,1201500.0],["2003-09-16",10.9474,11.5478,10.9474,11.5248,1996800.0],["2003-09-17",11.4555,11.8897,11.4416,11.7834,2868600.0],["2003-09-18",11.788,12.1945,11.5709,12.1391,2747700.0],["2003-09-19",12.1714,12.5872,12.1252,12.3839,3578400.0],["2003-09-22",11.5478,12.2731,11.5478,12.2361,2723700.0],["2003-09-23",12.5548,12.7488,12.4671,12.6287,3344900.0],["2003-09-24",12.6472,12.892,12.2315,12.2315,3289000.0],["2003-09-25",12.31,12.5872,11.8712,11.9636,2546000.0],["2003-09-26",12.0098,12.3793,11.8065,11.9867,2629900.0],["2003-09-29",12.0329,12.7488,12.0329,12.5456,3068700.0],["2003-09-30",12.5456,12.8412,12.2823,12.5641,2637100.0],["2003-10-01",12.8181,13.0214,12.7488,12.9798,2794800.0],["2003-10-02",13.0491,13.0722,12.6934,12.8966,2785300.0],["2003-10-03",13.1137,13.2107,12.7719,12.8043,2627900.0],["2003-10-06",13.1553,13.1553,12.8412,12.9336,920700.0],["2003-10-07",12.8643,13.3955,12.5641,13.3955,1607500.0],["2003-10-08",13.3031,13.3955,13.1184,13.2292,2986100.0],["2003-10-09",13.3724,13.8574,13.2662,13.5202,5021000.0],["2003-10-10",13.6034,13.8066,13.5757,13.7558,2127400.0],["2003-10-13",13.765,13.9036,13.6727,13.8343,2010400.0],["2003-10-14",13.7188,14.2547,13.6957,14.1346,2554700.0],["2003-10-15",14.4117,14.481,14.0653,14.0884,4247700.0],["2003-10-16",14.0884,14.1808,13.8944,14.0191,2184100.0],["2003-10-17",14.0191,14.0191,13.5803,13.6819,2074800.0],["2003-10-20",13.7881,13.802,13.414,13.5341,1417500.0],["2003-10-21",13.7419,13.8436,13.4879,13.6265,1755200.0],["2003-10-22",12.2407,12.2407,9.52,10.2914,39972200.0],["2003-10-23",10.1621,10.2545,9.7464,10.2545,14097100.0],["2003-10-24",10.5316,10.5778,10.0974,10.2776,5759400.0],["2003-10-27",10.1621,10.2129,9.3907,9.7002,10237200.0],["2003-10-28",9.7002,10.6009,9.7002,10.5778,10074400.0],["2003-10-29",10.5778,11.534,10.3469,11.4555,13081300.0],["2003-10-30",11.6633,11.7095,10.8088,10.8088,8280300.0],["2003-10-31",10.8642,11.0397,10.3007,10.6148,5380000.0],["2003-11-03",10.6887,10.8319,10.5132,10.6933,4503700.0],["2003-11-04",10.6933,10.7395,10.3192,10.3838,4262700.0],["2003-11-05",10.2728,10.5967,10.1756,10.5041,3802500.0],["2003-11-06",10.5736,10.8743,10.3653,10.8234,2932900.0],["2003-11-07",10.4764,10.7586,9.4306,10.0599,8552500.0],["2003-11-10",10.0414,10.1802,9.3473,9.3751,7844000.0],["2003-11-11",9.3751,9.5092,8.7735,9.0141,9425400.0],["2003-11-12",9.0604,9.7406,9.0604,9.6943,7714300.0],["2003-11-13",9.6712,9.9535,9.5555,9.8378,5757500.0],["2003-11-14",9.8332,9.9442,9.2131,9.2131,3840400.0],["2003-11-17",9.2547,9.3797,9.1391,9.2547,4419200.0],["2003-11-18",9.3242,9.5324,9.0419,9.0604,5328800.0],["2003-11-19",9.0697,9.1946,8.8337,8.9956,3607800.0],["2003-11-20",8.9956,9.1391,8.792,8.792,4579700.0],["2003-11-21",8.9077,8.9308,8.556,8.792,3614600.0],["2003-11-24",8.9771,9.1206,8.9077,9.0882,5258400.0],["2003-11-25",9.1853,9.2316,8.9077,8.9401,3894300.0],["2003-11-26",9.0697,9.2316,9.0604,9.1437,5187900.0],["2003-11-28",9.1437,9.1622,9.028,9.1391,1133300.0],["2003-12-01",9.3242,9.3242,9.065,9.1668,2156500.0],["2003-12-02",9.1668,9.1668,9.0049,9.1159,1614100.0],["2003-12-03",9.1159,9.1159,8.6624,8.7735,9605300.0],["2003-12-04",8.9031,8.9031,8.556,8.6995,4951000.0],["2003-12-05",8.6532,9.1853,8.6115,9.0696,6491500.0],["2003-12-08",9.0928,9.1529,8.954,9.0696,3253600.0],["2003-12-09",9.1067,9.1391,8.6347,8.6532,3792600.0],["2003-12-10",8.6532,8.7689,8.1442,8.2737,6240800.0],["2003-12-11",8.2737,8.8614,8.2737,8.8614,7747200.0],["2003-12-12",8.8429,8.9077,8.519,8.6763,3587200.0],["2003-12-15",8.8383,8.8429,7.9776,8.0794,8005400.0],["2003-12-16",7.9822,8.1719,7.7277,8.1488,5544200.0],["2003-12-17",8.0146,8.1303,7.8203,8.0979,3761100.0],["2003-12-18",8.0979,8.283,8.0054,8.2136,3038500.0],["2003-12-19",7.9822,8.1904,7.8434,8.1581,6127300.0],["2003-12-22",8.0748,8.283,8.0285,8.2228,2195000.0],["2003-12-23",8.1442,8.5375,8.1442,8.4681,2516300.0],["2003-12-24",8.482,8.6115,8.3987,8.5838,1454600.0],["2003-12-26",8.6763,8.6995,8.4681,8.5606,788900.0],["2003-12-29",8.6532,8.7874,8.6532,8.7828,1730800.0],["2003-12-30",8.7828,8.8383,8.6578,8.7226,2884500.0],["2003-12-31",8.7319,8.9169,8.6763,8.7457,2258700.0],["2004-01-02",8.8614,9.0696,8.7457,8.9355,3099800.0],["2004-01-05",9.0465,9.2501,9.0141,9.2224,2896700.0],["2004-01-06",9.2686,9.6203,9.2686,9.3936,5727100.0],["2004-01-07",9.3936,9.6342,9.2501,9.5463,5283600.0],["2004-01-08",9.7175,10.0414,9.6712,9.9535,4224500.0],["2004-01-09",9.8563,10.0414,9.3936,9.4537,4679200.0],["2004-01-12",9.5694,9.6712,9.4121,9.6712,2393000.0],["2004-01-13",9.8332,9.8841,9.5278,9.6943,2426400.0],["2004-01-14",9.7175,9.7638,9.1992,9.2547,3586600.0],["2004-01-15",9.2594,9.2594,8.6995,8.9169,7121600.0],["2004-01-16",8.9308,9.3565,8.8846,9.2177,4419200.0],["2004-01-20",9.3473,9.5416,9.2316,9.4028,6992000.0],["2004-01-21",7.5889,7.7277,7.0984,7.4501,40762300.0],["2004-01-22",7.6352,7.6352,7.3529,7.5241,10196500.0],["2004-01-23",7.5241,7.5704,7.3945,7.4408,8611700.0],["2004-01-26",7.4501,7.5472,7.4131,7.5195,3872500.0],["2004-01-27",7.5195,7.7046,7.4501,7.6398,6862600.0],["2004-01-28",7.774,7.8388,7.612,7.6583,4703800.0],["2004-01-29",7.7508,7.7832,7.5334,7.6028,5084700.0],["2004-01-30",7.6028,7.6352,7.5426,7.5426,2714100.0],["2004-02-02",7.5426,7.6583,7.4316,7.4501,2664900.0],["2004-02-03",7.4362,7.5611,7.4223,7.5426,2549100.0],["2004-02-04",7.538,7.575,7.3899,7.4501,6814800.0],["2004-02-05",7.5796,7.8018,7.4269,7.7925,4547500.0],["2004-02-06",7.8434,8.0886,7.7971,8.0146,5220400.0],["2004-02-09",7.9591,8.0701,7.6814,7.7046,3592700.0],["2004-02-10",7.7046,7.8341,7.6398,7.6814,2832400.0],["2004-02-11",7.6814,7.9554,7.6489,7.8672,3126500.0],["2004-02-12",7.8254,7.9647,7.6629,7.8486,1970900.0],["2004-02-13",7.8951,8.2573,7.8904,8.1505,4755300.0],["2004-02-17",8.3966,8.3966,8.0112,8.0112,3245600.0],["2004-02-18",8.0298,8.1969,7.9833,8.0205,2593300.0],["2004-02-19",8.0808,8.4059,8.0715,8.2712,4391600.0],["2004-02-20",8.2712,8.2712,8.0344,8.1273,3176300.0],["2004-02-23",8.1273,8.3084,7.5886,7.7139,5473200.0],["2004-02-24",7.6722,7.8068,7.5421,7.7557,3030100.0],["2004-02-25",7.779,8.1041,7.765,7.8486,3630000.0],["2004-02-26",7.8208,8.0715,7.7557,8.039,4419500.0],["2004-02-27",8.039,8.1412,7.9926,8.0344,2704900.0],["2004-03-01",7.8951,8.1226,7.7093,8.0715,3757000.0],["2004-03-02",8.0344,8.0576,7.765,7.7697,5026100.0],["2004-03-03",7.9415,8.0112,7.7093,7.7418,5687900.0],["2004-03-04",7.7465,7.8115,7.6629,7.7047,3241600.0],["2004-03-05",7.6861,7.7743,7.6071,7.6164,2625800.0],["2004-03-08",7.6164,7.6396,7.3889,7.4074,4932800.0],["2004-03-09",7.4167,7.4307,7.2356,7.2774,3245400.0],["2004-03-10",7.3146,7.3563,7.2356,7.2635,3027300.0],["2004-03-11",7.2588,7.3099,7.1195,7.1381,3436600.0],["2004-03-12",7.152,7.4307,7.1288,7.3378,2546100.0],["2004-03-15",7.3238,7.3424,7.1566,7.2217,2881000.0],["2004-03-16",7.2402,7.4307,7.2402,7.3378,2205300.0],["2004-03-17",7.4214,7.5978,7.3842,7.5096,1848200.0],["2004-03-18",7.5096,7.5653,7.4492,7.4771,1775500.0],["2004-03-19",7.5003,7.5235,7.3192,7.4028,3157000.0],["2004-03-22",7.361,7.361,7.152,7.1613,1891300.0],["2004-03-23",7.2077,7.2913,7.1009,7.1056,3249500.0],["2004-03-24",7.0823,7.3285,6.9616,7.3053,3273400.0],["2004-03-25",7.296,7.5235,7.2681,7.4214,3593600.0],["2004-03-26",7.4214,7.5003,7.361,7.4307,1050100.0],["2004-03-29",7.5235,7.635,7.5142,7.5886,1360500.0],["2004-03-30",7.5235,7.6536,7.5189,7.6257,999100.0],["2004-03-31",7.57,7.6025,7.4446,7.491,2050800.0],["2004-04-01",7.5003,7.6118,7.4957,7.5421,820000.0],["2004-04-02",7.5932,7.6536,7.3842,7.4817,2383200.0],["2004-04-05",7.5468,7.5514,7.1984,7.2728,6177800.0],["2004-04-06",7.2728,7.3099,7.1799,7.2402,2994000.0],["2004-04-07",6.0838,7.1102,6.0374,6.957,28530600.0],["2004-04-08",6.9895,7.0591,6.8548,7.0591,3698900.0],["2004-04-12",7.0127,7.0359,6.9198,7.0359,2269400.0],["2004-04-13",7.0963,7.2681,7.0638,7.1613,3843200.0],["2004-04-14",7.1149,7.1752,7.0823,7.1056,1391600.0],["2004-04-15",7.0684,7.1056,6.878,7.0266,1845000.0],["2004-04-16",7.0266,7.0266,6.8966,6.9337,1143500.0],["2004-04-19",6.9337,6.9384,6.8269,6.8687,1447800.0],["2004-04-20",6.8501,6.8641,6.6551,6.7433,5004000.0],["2004-04-21",6.5018,6.6876,6.2928,6.4229,8011300.0],["2004-04-22",6.3393,6.3393,5.8052,5.8981,11342300.0],["2004-04-23",5.8516,6.0142,5.7355,5.912,6650100.0],["2004-04-26",5.9027,5.9677,5.8052,5.8331,2491900.0],["2004-04-27",5.8516,5.8749,5.7913,5.8238,2794000.0],["2004-04-28",5.8238,5.9677,5.782,5.9631,3474500.0],["2004-04-29",5.9677,6.0374,5.8098,5.8842,3824900.0],["2004-04-30",5.8563,5.9213,5.8052,5.8098,2485100.0],["2004-05-03",5.7913,5.9445,5.6891,5.7588,2380800.0],["2004-05-04",5.7959,5.847,5.6427,5.7077,1844400.0],["2004-05-05",5.7543,5.8337,5.6517,5.6797,1862800.0],["2004-05-06",5.647,5.675,5.367,5.4743,4196700.0],["2004-05-07",5.4743,5.6797,5.4743,5.619,2711700.0],["2004-05-10",5.5723,5.633,5.507,5.5957,1689300.0],["2004-05-11",5.717,5.871,5.6983,5.787,2956200.0],["2004-05-12",5.815,5.815,5.6983,5.745,1112000.0],["2004-05-13",5.745,5.7543,5.6283,5.7543,1890500.0],["2004-05-14",5.717,5.7403,5.4603,5.6003,1976800.0],["2004-05-17",5.507,5.6003,5.4603,5.507,1691300.0],["2004-05-18",5.5537,5.6283,5.549,5.619,1610000.0],["2004-05-19",5.619,5.7403,5.619,5.6377,2905200.0],["2004-05-20",5.6377,5.6983,5.6003,5.6283,1988200.0],["2004-05-21",5.605,5.6983,5.605,5.6937,930400.0],["2004-05-24",5.787,5.8523,5.7357,5.8477,1289500.0],["2004-05-25",5.8103,6.1137,5.7777,6.0717,2288700.0],["2004-05-26",6.095,6.3937,6.067,6.2257,2635600.0],["2004-05-27",6.2257,6.2257,5.7497,5.9924,4248100.0],["2004-05-28",5.9877,6.0437,5.7403,5.7403,4191200.0],["2004-06-01",5.7637,5.955,5.7637,5.9177,3016100.0],["2004-06-02",5.8804,5.8804,5.675,5.6983,4410500.0],["2004-06-03",5.843,6.207,5.717,5.8803,5288800.0],["2004-06-04",6.0484,6.1137,5.9504,5.9784,2070800.0],["2004-06-07",6.0437,6.1137,5.997,6.0904,1230000.0],["2004-06-08",6.095,6.1557,6.0344,6.1044,1517000.0],["2004-06-09",6.1324,6.137,6.0064,6.0857,1394800.0],["2004-06-10",6.277,6.4964,6.263,6.333,4299300.0],["2004-06-14",6.333,6.4357,6.2584,6.3517,3003600.0],["2004-06-15",6.4077,6.5244,6.3984,6.4871,2198500.0],["2004-06-16",6.4637,6.5244,6.445,6.4637,1713200.0],["2004-06-17",6.4637,6.5337,6.3564,6.5104,3064400.0],["2004-06-18",6.4824,6.5757,6.4404,6.5431,2242300.0],["2004-06-21",6.5291,6.5384,6.4404,6.5337,1326900.0],["2004-06-22",6.5337,6.5337,6.417,6.5057,2938600.0],["2004-06-23",6.4777,6.6784,6.4637,6.6784,1318500.0],["2004-06-24",6.6504,6.7391,6.5384,6.5477,1491400.0],["2004-06-25",6.5524,6.5757,6.5057,6.5244,633200.0],["2004-06-28",6.5011,6.5571,6.4404,6.445,1647600.0],["2004-06-29",6.445,6.5431,6.4404,6.5384,1792000.0],["2004-06-30",6.5384,6.7437,6.5384,6.7344,1955400.0],["2004-07-01",6.7204,6.7344,6.6131,6.6504,3028600.0],["2004-07-02",6.6504,6.7251,6.5291,6.6317,2457300.0],["2004-07-06",6.6037,6.6037,6.2164,6.3797,3386100.0],["2004-07-07",6.333,6.4964,6.333,6.431,2823600.0],["2004-07-08",6.3937,6.4124,6.207,6.2397,1380900.0],["2004-07-09",6.2537,6.4124,6.2537,6.319,874600.0],["2004-07-12",6.2724,6.305,6.137,6.305,926100.0],["2004-07-13",6.291,6.3704,6.1837,6.2164,628700.0],["2004-07-14",6.1884,6.1884,5.8103,5.8337,3909700.0],["2004-07-15",5.8804,5.9504,5.815,5.9037,2253800.0],["2004-07-16",5.899,5.9737,5.7123,5.927,1892300.0],["2004-07-19",5.927,6.5571,5.927,6.4637,5065000.0],["2004-07-20",6.4404,6.8091,6.375,6.6737,3522100.0],["2004-07-21",6.417,6.5337,5.4463,5.5583,12096400.0],["2004-07-22",5.577,5.6657,5.5397,5.5677,2784000.0],["2004-07-23",5.5677,5.5817,5.5117,5.563,2219000.0],["2004-07-26",5.5537,5.5863,5.311,5.3857,3165800.0],["2004-07-27",5.367,5.4883,5.3203,5.437,2018200.0],["2004-07-28",5.437,5.4837,5.255,5.325,1865700.0],["2004-07-29",5.3296,5.4743,5.2736,5.4043,1620500.0],["2004-07-30",5.3577,5.3903,5.283,5.353,1624300.0],["2004-08-02",5.3203,5.3857,5.2736,5.3343,1336100.0],["2004-08-03",5.2363,5.2923,5.0403,5.129,2276300.0],["2004-08-04",5.129,5.2275,5.129,5.1994,1193700.0],["2004-08-05",5.1994,5.2275,5.143,5.2041,913600.0],["2004-08-06",5.1712,5.1994,5.068,5.068,1632100.0],["2004-08-09",5.068,5.1243,4.9413,4.9413,1311800.0],["2004-08-10",4.9507,5.1384,4.9507,5.1337,1659500.0],["2004-08-11",5.0914,5.1149,4.899,5.0351,1280100.0],["2004-08-12",4.9976,4.9976,4.7442,4.838,1547700.0],["2004-08-13",4.838,4.946,4.7817,4.824,1362200.0],["2004-08-16",4.8146,5.0398,4.763,5.021,1179700.0],["2004-08-17",5.021,5.1102,4.9647,5.0304,1380000.0],["2004-08-18",5.021,5.3026,4.8099,5.2275,2141000.0],["2004-08-19",5.2087,5.3589,5.1618,5.2697,3440600.0],["2004-08-20",5.2557,5.5372,5.2557,5.4762,3170900.0],["2004-08-23",5.4762,5.5138,5.3261,5.3401,1085500.0],["2004-08-24",5.3542,5.3542,5.2181,5.2557,1287000.0],["2004-08-25",5.2604,5.3214,5.2322,5.2932,1192900.0],["2004-08-26",5.2932,5.373,5.1477,5.1947,1179800.0],["2004-08-27",5.2228,5.2416,5.1712,5.1853,1048800.0],["2004-08-30",5.1853,5.2275,4.9882,5.1384,1292800.0],["2004-08-31",5.1384,5.1524,5.068,5.129,920400.0],["2004-09-01",5.1149,5.4434,5.1149,5.3964,2377800.0],["2004-09-02",5.4011,5.6029,5.3871,5.6029,1234400.0],["2004-09-03",5.6217,5.6311,5.4809,5.5701,1430200.0],["2004-09-07",6.1003,6.2223,5.7249,5.7812,7839900.0],["2004-09-08",5.8188,5.9408,5.7719,5.8469,1863500.0],["2004-09-09",5.8657,5.9126,5.7906,5.8563,888100.0],["2004-09-10",5.8235,6.2458,5.8047,6.2317,3382800.0],["2004-09-13",6.2176,6.4617,6.2036,6.274,2418100.0],["2004-09-14",6.2364,6.396,6.1332,6.3631,2416400.0],["2004-09-15",6.335,6.335,6.2364,6.2599,1623200.0],["2004-09-16",6.335,6.4476,6.335,6.3866,1758200.0],["2004-09-17",6.4147,6.471,6.3913,6.471,2434700.0],["2004-09-20",6.471,6.6775,6.3819,6.5837,2447900.0],["2004-09-21",6.4757,6.4757,6.3303,6.4053,4015500.0],["2004-09-22",6.3819,6.3819,6.1707,6.1942,3052500.0],["2004-09-23",6.2036,6.2833,6.1707,6.2693,1711200.0],["2004-09-24",6.2646,6.2974,6.0722,6.1097,2299700.0],["2004-09-27",6.0628,6.0769,5.983,6.0253,2057600.0],["2004-09-28",6.0253,6.1566,5.9877,6.1473,1752300.0],["2004-09-29",6.1003,6.3256,6.1003,6.3162,3325300.0],["2004-09-30",6.3162,6.4007,6.1942,6.3443,2278000.0],["2004-10-01",6.4523,6.5227,6.396,6.5133,3041100.0],["2004-10-04",6.6775,6.701,6.5602,6.6728,7608700.0],["2004-10-05",6.6634,6.6869,6.5884,6.6634,2527800.0],["2004-10-06",6.7197,6.8089,6.6634,6.7104,5280700.0],["2004-10-07",6.7151,6.7761,6.5649,6.5696,2228900.0],["2004-10-08",6.5508,6.6447,6.3913,6.5461,2875200.0],["2004-10-11",6.5743,6.6165,6.5508,6.593,1701900.0],["2004-10-12",6.4992,6.532,6.335,6.41,3828200.0],["2004-10-13",6.4992,6.5414,6.3443,6.41,3135200.0],["2004-10-14",6.3443,6.3819,6.2083,6.2083,1704200.0],["2004-10-15",6.2505,6.3584,6.1003,6.2083,2524000.0],["2004-10-18",6.213,6.5696,6.213,6.5696,5266000.0],["2004-10-19",6.6165,6.7901,6.5931,6.6775,3546200.0],["2004-10-20",6.8042,6.8042,6.2786,6.4335,5662900.0],["2004-10-21",6.4288,6.4288,5.983,6.213,6470700.0],["2004-10-22",6.2036,6.2364,6.044,6.0534,3101200.0],["2004-10-25",6.0393,6.0393,5.8422,5.9173,2776800.0],["2004-10-26",6.0299,6.0487,5.8704,5.9173,2260900.0],["2004-10-27",5.8986,6.0534,5.8798,6.0534,2524500.0],["2004-10-28",6.0534,6.0863,5.8657,5.8939,1971000.0],["2004-10-29",5.9408,5.9783,5.8657,5.9314,880400.0],["2004-11-01",5.9642,6.0863,5.8751,5.9596,986300.0],["2004-11-02",5.7953,6.0112,5.7719,5.9596,1926000.0],["2004-11-03",6.1764,6.2,5.8747,5.9596,1452500.0],["2004-11-04",5.9265,6.0727,5.8794,6.0491,1624600.0],["2004-11-05",6.0397,6.2754,6.0114,6.2707,1907200.0],["2004-11-08",6.365,6.4358,6.3273,6.4027,2318700.0],["2004-11-09",6.4075,6.464,6.3509,6.4452,1363200.0],["2004-11-10",6.4122,6.4122,6.1859,6.2142,1588600.0],["2004-11-11",6.2849,6.4782,6.2707,6.4405,1385000.0],["2004-11-12",6.5065,6.6904,6.4829,6.6904,2960900.0],["2004-11-15",6.6904,6.8318,6.6809,6.7847,1466900.0],["2004-11-16",6.6243,6.6856,6.5159,6.6008,3536900.0],["2004-11-17",6.7422,6.8365,6.6479,6.6904,2891900.0],["2004-11-18",6.6951,6.7894,6.5961,6.6243,1419500.0],["2004-11-19",6.7092,6.7186,6.5065,6.5489,1295600.0],["2004-11-22",6.431,6.6243,6.3933,6.6055,1624900.0],["2004-11-23",6.6008,6.6809,6.5725,6.6385,1408700.0],["2004-11-24",6.6715,6.9261,6.6621,6.9167,2611500.0],["2004-11-26",6.9308,6.9685,6.8695,6.9685,594000.0],["2004-11-29",7.0487,7.11,6.8365,6.9119,3735000.0],["2004-11-30",6.9308,7.0675,6.9214,7.0628,2944800.0],["2004-12-01",7.3551,7.7889,7.3269,7.7653,9219100.0],["2004-12-02",7.671,8.0152,7.5956,7.9586,5392800.0],["2004-12-03",8.0765,8.1425,7.737,7.8031,2940700.0],["2004-12-06",7.8738,8.0859,7.7323,8.0152,2485500.0],["2004-12-07",7.9916,8.0152,7.7276,7.7606,3774500.0],["2004-12-08",8.581,8.5857,7.9209,8.0152,13827400.0],["2004-12-09",7.9445,8.1095,7.8266,7.9869,4100700.0],["2004-12-10",7.8691,7.9304,7.8031,7.8738,11533100.0],["2004-12-13",7.8879,8.0152,7.8031,7.9115,3152800.0],["2004-12-14",7.9115,8.0105,7.8785,7.9256,3186100.0],["2004-12-15",8.0152,8.0812,7.8974,7.9445,3530300.0],["2004-12-16",7.9681,7.9916,7.8502,7.9021,2409300.0],["2004-12-17",7.9021,7.9209,7.6899,7.8879,3206000.0],["2004-12-20",7.8879,7.9681,7.6616,7.6805,2632200.0],["2004-12-21",7.7512,7.8031,7.671,7.7418,2169000.0],["2004-12-22",7.7323,7.8974,7.7323,7.7889,1625900.0],["2004-12-23",7.7559,7.8549,7.6946,7.8219,880600.0],["2004-12-27",7.9398,7.9398,7.7323,7.8361,1310200.0],["2004-12-28",7.8266,7.8549,7.737,7.8361,1352500.0],["2004-12-29",7.7983,8.0058,7.7795,7.9869,3321300.0],["2004-12-30",8.0152,8.1991,8.0152,8.1048,3068300.0],["2004-12-31",8.1331,8.1661,8.0859,8.1425,2682700.0],["2005-01-03",8.2227,8.3264,8.0152,8.1991,3579500.0],["2005-01-04",8.4631,8.4631,7.8219,8.0482,3965600.0],["2005-01-05",7.9681,8.0859,7.9492,7.9681,2697200.0],["2005-01-06",8.0388,8.1567,7.8219,7.9256,4173300.0],["2005-01-07",8.0152,8.0529,7.8502,7.8549,3411000.0],["2005-01-10",7.9021,8.1991,7.8832,8.1048,6546800.0],["2005-01-11",8.1048,8.1567,8.0247,8.1001,5080800.0],["2005-01-12",8.1567,8.251,8.1237,8.2415,4444700.0],["2005-01-13",8.3924,8.5574,8.2745,8.4396,6700900.0],["2005-01-14",8.317,8.4396,8.251,8.4018,6567500.0],["2005-01-18",8.416,8.6706,8.3971,8.6517,9240600.0],["2005-01-19",8.5103,8.5339,8.0624,8.119,12638700.0],["2005-01-20",7.9445,8.2321,7.9021,8.1802,5692600.0],["2005-01-21",8.2274,8.2981,8.1378,8.1802,8427400.0],["2005-01-24",8.1897,8.251,7.9068,7.9586,3568300.0],["2005-01-25",8.0152,8.0718,7.9209,8.0105,3702600.0],["2005-01-26",8.0529,8.0671,7.8266,8.0199,3236700.0],["2005-01-27",7.9209,8.2085,7.9209,8.1284,3279000.0],["2005-01-28",8.2038,8.2085,7.9209,8.0152,2994600.0],["2005-01-31",8.1189,8.1189,7.8832,7.9775,3217300.0],["2005-02-01",7.8832,8.0341,7.8266,7.9964,3264600.0],["2005-02-02",8.0673,8.1147,8.02,8.0626,4368600.0],["2005-02-03",8.091,8.1005,7.9727,8.0768,1786300.0],["2005-02-04",8.0815,8.3796,8.0626,8.3654,5083300.0],["2005-02-07",8.2803,8.4317,8.2329,8.2708,2622200.0],["2005-02-08",8.2945,8.3891,8.1336,8.1951,4204600.0],["2005-02-09",8.3039,8.3512,8.1288,8.162,3403300.0],["2005-02-10",8.162,8.2235,8.0248,8.162,3695900.0],["2005-02-11",8.1809,8.2803,8.0531,8.1762,2514300.0],["2005-02-14",8.1856,8.1856,8.0673,8.0721,2310400.0],["2005-02-15",8.091,8.3844,8.0673,8.2755,4225900.0],["2005-02-16",8.1856,8.3039,8.0437,8.2093,3371800.0],["2005-02-17",8.2803,8.3985,8.1856,8.3654,3726500.0],["2005-02-18",8.4932,8.5973,8.3039,8.3039,6542700.0],["2005-02-22",8.2377,8.3039,8.1005,8.1241,2913300.0],["2005-02-23",8.1052,8.2566,7.7361,7.9254,5868900.0],["2005-02-24",7.8781,8.1856,7.8071,8.162,4661500.0],["2005-02-25",8.2566,8.3985,8.1572,8.3749,4384200.0],["2005-02-28",8.4459,8.5547,8.1147,8.5026,5276500.0],["2005-03-01",8.5121,8.5642,8.4601,8.5263,3840700.0],["2005-03-02",8.479,8.7581,8.3749,8.7108,4109100.0],["2005-03-03",8.6824,8.7865,8.5452,8.6966,2814000.0],["2005-03-04",8.796,8.99,8.7629,8.9711,4812700.0],["2005-03-07",8.9663,9.0704,8.8197,8.9096,4328500.0],["2005-03-08",9.1556,9.2502,9.0136,9.061,5654000.0],["2005-03-09",9.061,9.1367,8.9096,9.0846,3247900.0],["2005-03-10",9.061,9.0752,8.8954,9.0278,2677500.0],["2005-03-11",8.9427,9.0137,8.6257,8.7392,3677800.0],["2005-03-14",8.7534,8.9427,8.7061,8.9096,1988300.0],["2005-03-15",8.9805,8.99,8.7298,8.7818,2072200.0],["2005-03-16",8.7061,9.0326,8.6824,8.9947,4383800.0],["2005-03-17",9.0184,9.1698,9.0042,9.0894,3470600.0],["2005-03-18",9.0515,9.3496,8.9285,9.3354,3768600.0],["2005-03-21",9.3449,9.43,9.1272,9.3827,2957500.0],["2005-03-22",9.3638,9.4158,9.184,9.2124,1689800.0],["2005-03-23",9.1887,9.3449,9.1793,9.2076,1708000.0],["2005-03-24",9.3922,9.5578,9.3117,9.3827,4551500.0],["2005-03-28",9.3685,9.4111,9.0231,9.0231,3560000.0],["2005-03-29",9.0373,9.0846,8.6824,8.744,5312600.0],["2005-03-30",8.848,9.0184,8.8244,8.9521,3843900.0],["2005-03-31",9.3212,9.3827,9.1319,9.2502,4200500.0],["2005-04-01",9.3023,9.3638,9.1083,9.1793,2361400.0],["2005-04-04",9.2076,9.2076,8.99,9.0657,2238400.0],["2005-04-05",9.0988,9.1225,8.8954,8.9332,3556600.0],["2005-04-06",8.9427,9.1083,8.8859,8.9096,2155000.0],["2005-04-07",8.9096,9.1036,8.8906,9.0846,2693300.0],["2005-04-08",9.1083,9.1319,8.9995,9.061,1486000.0],["2005-04-11",9.0799,9.0799,8.8244,8.9427,1709100.0],["2005-04-12",8.919,9.0752,8.8055,8.9853,2041500.0],["2005-04-13",8.9427,8.9521,8.7345,8.7629,2642000.0],["2005-04-14",8.6446,8.6446,8.2046,8.2235,5134800.0],["2005-04-15",8.0437,8.1383,7.7692,7.8402,6358500.0],["2005-04-18",7.9254,7.9727,7.7834,7.9349,3969100.0],["2005-04-19",8.2566,8.2708,8.091,8.2046,6892800.0],["2005-04-20",8.5642,8.6824,8.4222,8.5074,11025300.0],["2005-04-21",8.6257,8.9663,8.5878,8.9379,4850200.0],["2005-04-22",8.7061,8.7534,8.4695,8.6351,6370400.0],["2005-04-25",8.6919,8.8007,8.673,8.7771,5510300.0],["2005-04-26",8.7629,8.8859,8.7108,8.8386,4343100.0],["2005-04-27",8.8007,8.848,8.6399,8.6824,3001100.0],["2005-04-28",8.5973,8.6824,8.2897,8.3228,3463400.0],["2005-04-29",8.3985,8.4695,8.1856,8.3181,2951200.0],["2005-05-02",8.3181,8.4411,8.2613,8.3654,1749500.0],["2005-05-03",8.3843,8.4979,8.3039,8.337,2827100.0],["2005-05-04",8.337,8.4226,8.2182,8.2943,4505000.0],["2005-05-05",8.3038,8.3418,8.0709,8.1422,3945800.0],["2005-05-06",8.2467,8.589,8.2135,8.5842,3939900.0],["2005-05-09",8.5557,8.6222,8.5177,8.5747,1805000.0],["2005-05-10",8.5557,8.5699,8.3608,8.4654,1339400.0],["2005-05-11",8.4654,8.5414,8.3656,8.4891,1173600.0],["2005-05-12",8.4606,8.6412,8.3465,8.3893,1917500.0],["2005-05-13",8.4606,8.8028,8.4606,8.7886,5552000.0],["2005-05-16",8.7838,9.1308,8.7648,9.1166,4851600.0],["2005-05-17",9.031,9.3875,9.0072,9.2306,5969900.0],["2005-05-18",9.3162,9.6299,9.3162,9.5919,9117500.0],["2005-05-19",9.6964,9.7345,9.5253,9.6347,4357800.0],["2005-05-20",9.6346,9.6632,9.4588,9.5824,2832900.0],["2005-05-23",9.6489,9.7915,9.6346,9.763,2763300.0],["2005-05-24",9.744,9.9436,9.6964,9.8913,2669000.0],["2005-05-25",9.9579,10.0529,9.763,10.0101,3783800.0],["2005-05-26",10.0101,10.0814,9.8723,9.9816,2833100.0],["2005-05-27",9.9531,10.0434,9.9103,9.9579,2387500.0],["2005-05-31",9.9721,10.1005,9.8343,10.0862,4454900.0],["2005-06-01",10.0054,10.1195,9.9484,10.0054,3569900.0],["2005-06-02",10.0006,10.148,9.9816,10.1242,2571300.0],["2005-06-03",10.0767,10.0767,9.7582,9.801,2796400.0],["2005-06-06",9.7915,9.9246,9.763,9.8866,1348800.0],["2005-06-07",10.1242,10.2193,9.9198,10.0624,2738200.0],["2005-06-08",9.9911,9.9911,9.5871,9.9246,4976600.0],["2005-06-09",9.9579,10.1385,9.6679,9.7059,5443000.0],["2005-06-10",9.7345,9.839,9.416,9.7059,4524400.0],["2005-06-13",9.6489,9.8818,9.6489,9.7582,3218300.0],["2005-06-14",9.7107,9.7392,9.3637,9.5729,5676500.0],["2005-06-15",9.5538,9.6014,9.3875,9.4873,2568200.0],["2005-06-16",9.5491,9.839,9.5063,9.6442,2956900.0],["2005-06-17",9.3495,9.435,8.8409,9.031,13605400.0],["2005-06-20",9.1023,9.4588,8.9835,9.3067,6386500.0],["2005-06-21",9.2687,9.3637,9.1974,9.2782,3600400.0],["2005-06-22",9.34,9.3495,9.0453,9.2354,2460200.0],["2005-06-23",9.2687,9.2877,8.8409,8.9835,6464400.0],["2005-06-24",9.031,9.031,8.6745,8.7268,5087500.0],["2005-06-27",8.7601,8.7601,8.5082,8.6032,3412500.0],["2005-06-28",8.1992,8.4273,8.0994,8.2943,7600100.0],["2005-06-29",8.5985,8.7411,8.2467,8.3038,3788900.0],["2005-06-30",8.3085,8.3513,8.1754,8.3418,3529700.0],["2005-07-01",8.3465,8.4369,8.2325,8.2467,1560500.0],["2005-07-05",8.223,8.4036,8.1944,8.2895,3318500.0],["2005-07-06",8.3513,8.6555,8.3418,8.5129,4771300.0],["2005-07-07",8.5129,8.6317,8.4083,8.4559,3303400.0],["2005-07-08",8.5557,8.7696,8.5082,8.6698,3031300.0],["2005-07-11",8.8884,9.0785,8.722,9.0738,5951000.0],["2005-07-12",9.0738,9.0785,8.7933,8.9645,4080700.0],["2005-07-13",9.2687,9.3304,9.1498,9.2829,6603100.0],["2005-07-14",9.5063,9.5443,9.1023,9.1356,5502100.0],["2005-07-15",9.0785,9.2354,8.8171,9.0975,5596700.0],["2005-07-18",9.1166,9.2259,9.031,9.031,3250100.0],["2005-07-19",9.1498,9.3875,9.0833,9.2449,6299800.0],["2005-07-20",8.7458,9.0975,8.5557,9.0643,11945200.0],["2005-07-21",8.9977,9.0262,8.7078,8.7078,4891000.0],["2005-07-22",8.6507,8.8219,8.627,8.703,2500300.0],["2005-07-25",8.8409,8.8789,8.7173,8.8028,2447400.0],["2005-07-26",8.8028,8.9074,8.6793,8.9074,2547200.0],["2005-07-27",8.9027,8.9122,8.6793,8.8789,2267000.0],["2005-07-28",9.031,9.2354,8.9359,9.1974,4404500.0],["2005-07-29",9.1974,9.2306,9.0548,9.2069,3373100.0],["2005-08-01",9.2069,9.2069,9.0215,9.069,2633000.0],["2005-08-02",9.069,9.0928,8.9074,8.993,4552300.0],["2005-08-03",8.9166,9.055,8.8498,8.9118,5692700.0],["2005-08-04",8.9071,9.0216,8.8975,8.993,4485600.0],["2005-08-05",9.0312,9.0837,8.95,8.9977,4353100.0],["2005-08-08",9.0932,9.098,8.9118,8.9739,2360200.0],["2005-08-09",9.0455,9.0503,8.9118,8.9452,3376000.0],["2005-08-10",8.9977,9.0216,8.8975,8.8975,3051200.0],["2005-08-11",8.8927,8.9977,8.8116,8.9739,4795200.0],["2005-08-12",8.9787,8.9787,8.5968,8.697,4977900.0],["2005-08-15",8.7352,8.8164,8.7113,8.8068,2691900.0],["2005-08-16",8.7925,8.7973,8.5777,8.6111,2919400.0],["2005-08-17",8.6636,8.8736,8.6636,8.8211,4211400.0],["2005-08-18",8.8211,8.8641,8.592,8.6302,3809400.0],["2005-08-19",8.6588,8.8116,8.6588,8.7925,3060400.0],["2005-08-22",8.8736,8.8975,8.7304,8.7591,2821100.0],["2005-08-23",8.8307,8.8402,8.7209,8.7543,2686500.0],["2005-08-24",8.7543,8.9261,8.7066,8.7113,4094600.0],["2005-08-25",8.7925,8.8259,8.6636,8.6636,2011700.0],["2005-08-26",8.4011,8.4059,8.1767,8.2436,10158700.0],["2005-08-29",8.2436,8.3772,8.2149,8.339,3206400.0],["2005-08-30",8.0335,8.1767,7.7949,7.8856,12490300.0],["2005-08-31",7.8856,8.0192,7.8569,7.919,7693000.0],["2005-09-01",7.919,7.9381,7.5514,7.6612,11456300.0],["2005-09-02",7.6612,7.8331,7.6135,7.6183,5490400.0],["2005-09-06",7.6183,7.6421,7.4941,7.518,4114300.0],["2005-09-07",7.5276,7.9953,7.5276,7.9094,9923800.0],["2005-09-08",7.8283,7.876,7.7328,7.8092,6250200.0],["2005-09-09",7.8044,7.814,7.6851,7.7185,4257900.0],["2005-09-12",7.7233,7.7662,7.6421,7.7424,5506200.0],["2005-09-13",7.7376,7.7996,7.6517,7.7424,4905000.0],["2005-09-14",7.7328,7.7376,7.3271,7.3653,7266300.0],["2005-09-15",7.3175,7.4464,7.16,7.1791,7498800.0],["2005-09-16",7.2077,7.2507,7.1505,7.1743,9107400.0],["2005-09-19",7.1839,7.2077,7.0693,7.1648,8610800.0],["2005-09-20",7.1648,7.2412,7.0836,7.1791,6867500.0],["2005-09-21",7.1839,7.2316,6.9739,7.0025,5943300.0],["2005-09-22",6.9213,7.203,6.9213,7.1552,6279700.0],["2005-09-23",7.1552,7.2603,7.055,7.2221,3151700.0],["2005-09-26",7.2077,7.2746,7.1075,7.2077,3033100.0],["2005-09-27",7.1934,7.2316,7.1123,7.1123,3468100.0],["2005-09-28",7.1171,7.2793,7.1171,7.2173,2957500.0],["2005-09-29",7.3271,7.4751,7.2316,7.4369,4265600.0],["2005-09-30",7.4369,7.6278,7.3987,7.5657,5377800.0],["2005-10-03",7.6373,7.8808,7.5657,7.7185,6668700.0],["2005-10-04",7.7328,7.8426,7.5705,7.5801,5096600.0],["2005-10-05",7.7328,7.7328,7.4703,7.5705,3851500.0],["2005-10-06",7.5705,7.6469,7.3605,7.5037,3917500.0],["2005-10-07",7.5371,7.6135,7.5085,7.5371,2456400.0],["2005-10-10",7.5371,7.7424,7.5228,7.5467,4633400.0],["2005-10-11",7.6087,7.6135,7.3939,7.4798,3783200.0],["2005-10-12",7.3748,7.4321,7.1648,7.3844,4537800.0],["2005-10-13",7.2984,7.2984,6.9166,7.1552,6357200.0],["2005-10-14",7.2077,7.3414,7.1696,7.2746,6199600.0],["2005-10-17",7.3509,7.5848,7.3509,7.4798,5026300.0],["2005-10-18",7.4941,7.5896,7.1839,7.1839,7548200.0],["2005-10-19",7.0645,7.0932,6.8497,7.0168,14988900.0],["2005-10-20",7.0311,7.1887,6.802,6.8259,7909500.0],["2005-10-21",6.8259,6.8832,6.7495,6.8116,4950000.0],["2005-10-24",6.8163,6.9261,6.7972,6.8163,3984900.0],["2005-10-25",6.8641,6.9309,6.8068,6.9118,3119700.0],["2005-10-26",6.8975,6.907,6.7543,6.7686,3220300.0],["2005-10-27",6.7256,6.7304,6.5968,6.6636,6888700.0],["2005-10-28",6.6588,6.7781,6.6588,6.7304,4829400.0],["2005-10-31",6.7304,6.9213,6.6684,6.9166,5905600.0],["2005-11-01",6.9118,7.0168,6.8641,6.9786,3440100.0],["2005-11-02",7.1034,7.233,6.9786,7.2042,4024900.0],["2005-11-03",7.2042,7.5306,7.2042,7.4874,5885500.0],["2005-11-04",7.4874,7.5066,7.3578,7.473,2174800.0],["2005-11-07",7.473,7.5354,7.4058,7.521,3250000.0],["2005-11-08",7.5018,7.5786,7.3914,7.4106,2570000.0],["2005-11-09",7.4202,7.545,7.401,7.5066,2575100.0],["2005-11-10",7.473,7.4874,7.4058,7.4538,2442900.0],["2005-11-11",7.4634,7.761,7.4634,7.641,3956800.0],["2005-11-14",7.641,7.641,7.4634,7.5018,2937000.0],["2005-11-15",7.5066,7.6074,7.4682,7.5498,2127800.0],["2005-11-16",7.5786,7.7946,7.5162,7.7706,5092000.0],["2005-11-17",7.7706,8.2361,7.7706,8.0921,5513900.0],["2005-11-18",8.1593,8.2025,8.1017,8.1497,3268200.0],["2005-11-21",8.1161,8.2073,8.1113,8.1737,3009900.0],["2005-11-22",8.1257,8.6057,8.0873,8.6057,5005900.0],["2005-11-23",8.5577,8.6297,8.4617,8.6201,3109100.0],["2005-11-25",8.6345,8.6345,8.5481,8.5673,986000.0],["2005-11-28",8.5529,8.5817,8.3993,8.4521,1822100.0],["2005-11-29",8.6393,8.8841,8.6393,8.8841,9043200.0],["2005-11-30",8.8313,9.0856,8.7881,9.0808,5538600.0],["2005-12-01",9.1192,9.5752,8.9753,9.124,9916900.0],["2005-12-02",8.8793,8.9993,8.8217,8.9033,6451700.0],["2005-12-05",9.124,9.1624,9.0281,9.1144,8172100.0],["2005-12-06",9.2104,9.2776,9.1432,9.1432,3521500.0],["2005-12-07",9.0713,9.1192,8.9849,9.0713,5269900.0],["2005-12-08",9.0761,9.196,9.0329,9.124,5445600.0],["2005-12-09",9.1768,9.3112,9.1192,9.22,9617500.0],["2005-12-12",9.2872,9.3544,9.2248,9.34,2260600.0],["2005-12-13",9.3112,9.34,9.1816,9.2152,3530400.0],["2005-12-14",9.2248,9.2776,9.1816,9.2776,3198000.0],["2005-12-15",9.316,9.3592,9.1864,9.316,2925400.0],["2005-12-16",9.3256,9.4456,9.22,9.4024,3608200.0],["2005-12-19",9.4024,9.4264,9.292,9.388,2524000.0],["2005-12-20",9.3592,9.436,9.316,9.4072,2644000.0],["2005-12-21",9.1528,9.7432,9.124,9.7096,35742800.0],["2005-12-22",9.8152,9.844,9.6376,9.772,13423400.0],["2005-12-23",9.772,9.8584,9.7384,9.7576,4079000.0],["2005-12-27",9.8008,9.8008,9.5992,9.6088,2942700.0],["2005-12-28",9.6472,9.6856,9.3976,9.4456,3735900.0],["2005-12-29",9.4648,9.532,9.4072,9.4744,3123200.0],["2005-12-30",9.4888,9.6376,9.3832,9.5944,2693300.0],["2006-01-03",9.6472,9.6616,9.4504,9.6328,8194000.0],["2006-01-04",9.7144,10.1368,9.6952,10.0984,12653000.0],["2006-01-05",10.084,10.1368,10.0072,10.0072,9026600.0],["2006-01-06",10.1176,10.2951,10.0216,10.2664,9870500.0],["2006-01-09",10.3287,10.7271,10.2951,10.6983,9621700.0],["2006-01-10",10.6983,11.2167,10.6071,11.1927,13427100.0],["2006-01-11",11.1495,11.2935,10.9767,11.1255,7482500.0],["2006-01-12",11.0151,11.2407,10.9959,11.0391,5149000.0],["2006-01-13",11.3991,11.6822,11.2455,11.6294,10311700.0],["2006-01-17",11.6342,11.6438,11.4806,11.5814,7569000.0],["2006-01-18",11.519,11.9606,11.3367,11.807,11934400.0],["2006-01-19",12.599,12.8245,12.263,12.2822,23340200.0],["2006-01-20",12.383,12.479,11.9558,11.999,10017300.0],["2006-01-23",12.0422,12.4358,11.9654,12.2726,7284400.0],["2006-01-24",12.455,12.7046,12.455,12.6662,8623800.0],["2006-01-25",12.4742,12.503,12.143,12.3014,9562500.0],["2006-01-26",12.5126,12.7429,12.3398,12.575,7092200.0],["2006-01-27",12.7429,12.8341,12.431,12.5366,5896600.0],["2006-01-30",12.551,12.5894,12.2486,12.3158,5581800.0],["2006-01-31",12.287,12.5846,12.239,12.5174,7977900.0],["2006-02-01",12.3489,12.58,12.3441,12.527,4343200.0],["2006-02-02",12.4692,12.474,12.2766,12.3392,3766800.0],["2006-02-03",12.3392,12.4307,12.137,12.2815,3853600.0],["2006-02-06",12.3103,12.4115,11.8434,12.0119,4932700.0],["2006-02-07",12.0359,12.0648,11.6652,11.723,6219600.0],["2006-02-08",11.8915,12.0167,11.8434,11.983,4647100.0],["2006-02-09",12.1081,12.3489,12.0552,12.0648,5370700.0],["2006-02-10",12.0648,12.1178,11.8048,12.1178,3880500.0],["2006-02-13",12.1178,12.5896,12.0696,12.4981,6892200.0],["2006-02-14",12.5414,12.7099,12.5126,12.5366,9410400.0],["2006-02-15",12.734,12.9555,12.5655,12.7581,16248900.0],["2006-02-16",12.7918,12.9892,12.7581,12.9025,6444700.0],["2006-02-17",12.9025,13.1914,12.8592,13.1384,6619100.0],["2006-02-21",13.2154,13.2203,12.9988,13.0951,4725500.0],["2006-02-22",13.0469,13.0951,12.657,12.7148,6432200.0],["2006-02-23",12.5944,12.8929,12.137,12.2237,7259300.0],["2006-02-24",12.2526,12.4548,12.2285,12.3007,6911300.0],["2006-02-27",12.397,12.8014,12.397,12.5174,3656500.0],["2006-02-28",12.5944,12.9218,12.5607,12.7918,6227200.0],["2006-03-01",12.864,13.1432,12.6907,13.1192,4916600.0],["2006-03-02",13.1384,13.3551,12.9988,13.3358,5289300.0],["2006-03-03",13.2877,13.5332,13.2203,13.5188,7448100.0],["2006-03-06",13.5188,13.5284,13.1192,13.2492,6549000.0],["2006-03-07",13.0229,13.0229,12.2959,12.5896,14855800.0],["2006-03-08",12.4692,12.5077,11.8674,11.9685,13960900.0],["2006-03-09",12.1322,12.2863,11.7952,11.7952,12248200.0],["2006-03-10",11.8241,11.8915,11.309,11.6893,11674800.0],["2006-03-13",11.723,12.0022,11.2127,11.516,9938800.0],["2006-03-14",11.516,11.9733,11.4101,11.8915,6503000.0],["2006-03-15",12.1226,12.3007,12.06,12.2574,7958600.0],["2006-03-16",12.397,12.397,11.8626,11.8722,4624800.0],["2006-03-17",11.8626,12.0359,11.5689,11.9059,7693400.0],["2006-03-20",11.9059,12.1418,11.9011,12.0359,4904300.0],["2006-03-21",12.0407,12.2718,11.9156,12.007,5417400.0],["2006-03-22",11.7952,11.7952,11.4101,11.5593,11559700.0],["2006-03-23",11.7711,11.7952,11.5063,11.6604,5696000.0],["2006-03-24",11.6797,11.7856,11.6508,11.7808,3435100.0],["2006-03-27",11.8193,11.8482,11.5786,11.6219,4367100.0],["2006-03-28",11.6026,11.7904,11.5497,11.593,4898200.0],["2006-03-29",11.6893,12.3681,11.6845,12.2718,7525200.0],["2006-03-30",12.3007,12.7485,12.2429,12.6762,7953400.0],["2006-03-31",12.7581,12.9507,12.5703,12.6762,6576700.0],["2006-04-03",12.6762,12.8062,12.5174,12.6233,4206000.0],["2006-04-04",12.941,13.3551,12.941,13.331,16068000.0],["2006-04-05",13.071,13.2973,12.8592,13.1192,14192500.0],["2006-04-06",13.1192,13.1721,12.8929,13.0566,4833900.0],["2006-04-07",13.1432,13.2299,12.941,13.0951,4581400.0],["2006-04-10",12.9988,13.0807,12.604,12.734,4191900.0],["2006-04-11",12.6618,12.734,12.474,12.7099,4053100.0],["2006-04-12",12.734,13.0999,12.7099,12.8496,5912200.0],["2006-04-13",12.8544,12.8544,12.4933,12.6137,5230000.0],["2006-04-17",12.6425,12.9507,12.6377,12.9266,4491800.0],["2006-04-18",12.9747,13.3262,12.9747,13.2492,8368400.0],["2006-04-19",12.4692,12.5414,12.1515,12.397,20167000.0],["2006-04-20",12.2863,12.4692,12.0937,12.2285,7328900.0],["2006-04-21",12.1804,12.2815,11.9396,12.0841,7372300.0],["2006-04-24",12.0119,12.0263,11.9252,12.0215,4457300.0],["2006-04-25",12.0311,12.2766,11.9541,12.1948,4077900.0],["2006-04-26",12.2429,12.267,11.9396,11.9782,2783500.0],["2006-04-27",11.9782,12.6811,11.853,12.5029,6324100.0],["2006-04-28",12.7051,13.0469,12.5896,12.787,5882400.0],["2006-05-01",12.787,12.9507,12.6185,12.8544,5439200.0],["2006-05-02",12.9603,12.9747,12.7099,12.8784,3619800.0],["2006-05-03",13.0185,13.1585,12.6032,12.7964,5737000.0],["2006-05-04",12.7964,12.8736,12.6708,12.7143,4291400.0],["2006-05-05",12.7964,12.8591,12.7287,12.7867,2872400.0],["2006-05-08",12.7481,12.9122,12.6853,12.8446,3683500.0],["2006-05-09",12.9074,12.9171,12.6563,12.7867,3027500.0],["2006-05-10",12.5597,12.7867,12.4197,12.4245,5386100.0],["2006-05-11",12.4197,12.4245,11.763,11.8789,8219600.0],["2006-05-12",11.734,11.8837,11.4539,11.6326,8487600.0],["2006-05-15",11.6326,11.8644,11.4346,11.4926,5350200.0],["2006-05-16",11.4926,11.4926,11.1594,11.227,7129800.0],["2006-05-17",11.227,11.4298,10.9228,11.3863,6506000.0],["2006-05-18",11.4201,11.8354,11.4201,11.6181,6931400.0],["2006-05-19",11.623,12.2459,11.6036,12.0479,10821500.0],["2006-05-22",12.0479,12.1445,11.6712,12.0286,8784000.0],["2006-05-23",12.3038,12.5694,11.4153,11.4346,14500000.0],["2006-05-24",11.4684,11.4974,10.8697,11.227,10811400.0],["2006-05-25",11.227,11.6181,11.227,11.5505,7534500.0],["2006-05-26",11.6712,11.763,11.4926,11.6906,4408200.0],["2006-05-30",11.6278,11.6326,11.2994,11.3525,10466700.0],["2006-05-31",11.3477,11.396,11.1304,11.2753,15905100.0],["2006-06-01",11.3719,11.594,11.1546,11.565,7183200.0],["2006-06-02",11.6133,11.8064,11.4684,11.6471,7480000.0],["2006-06-05",11.6471,11.6471,11.0773,11.1063,8988100.0],["2006-06-06",11.1304,11.227,10.7586,10.9711,5400400.0],["2006-06-07",10.9807,11.0531,10.5896,10.8069,15621600.0],["2006-06-08",10.6717,11.2125,10.3868,11.1352,12950400.0],["2006-06-09",11.1787,11.4733,10.6958,11.1594,8744800.0],["2006-06-12",11.1594,11.2415,10.6524,10.7393,5233200.0],["2006-06-13",10.6234,10.6958,10.1743,10.1743,11035800.0],["2006-06-14",10.2129,10.3868,10.155,10.2081,5405400.0],["2006-06-15",10.3578,10.8648,10.3578,10.7296,6025700.0],["2006-06-16",10.7682,10.8503,10.4882,10.5172,4922900.0],["2006-06-19",10.6475,10.6958,10.3578,10.4399,3652100.0],["2006-06-20",10.3578,10.4351,10.155,10.184,5064900.0],["2006-06-21",10.184,10.4785,10.1405,10.2757,7391000.0],["2006-06-22",10.3095,10.3433,10.1647,10.184,3111600.0],["2006-06-23",10.1985,10.3433,10.1115,10.1357,5586800.0],["2006-06-26",10.2129,10.3337,10.1646,10.2805,3277800.0],["2006-06-27",10.2661,10.3481,10.1115,10.1791,3858000.0],["2006-06-28",10.184,10.3819,10.1308,10.2709,4237100.0],["2006-06-29",10.4061,10.7248,10.295,10.6669,5337100.0],["2006-06-30",10.8648,11.1304,10.8455,10.9324,4946200.0],["2006-07-03",10.9566,11.1401,10.8503,10.8793,1811500.0],["2006-07-05",10.8793,11.0145,10.6234,10.9855,3999900.0],["2006-07-06",10.9373,11.1642,10.9324,11.0966,4703000.0],["2006-07-07",11.0966,11.0966,10.8165,10.9035,3234800.0],["2006-07-10",11.0097,11.0194,10.5461,10.6089,4318300.0],["2006-07-11",10.6234,11.0773,10.6234,11.0097,5204700.0],["2006-07-12",11.058,11.198,10.9228,11.0,5624400.0],["2006-07-13",10.8455,11.3332,10.7586,10.8407,5751300.0],["2006-07-14",10.9614,10.9855,10.7683,10.831,4830100.0],["2006-07-17",10.8648,11.2028,10.8648,11.058,4006000.0],["2006-07-18",11.1546,11.425,11.0387,11.3187,6835700.0],["2006-07-19",11.3477,11.9755,11.3381,11.7195,7365800.0],["2006-07-20",12.072,12.1686,11.4781,11.5602,5949200.0],["2006-07-21",11.4395,11.4395,10.8503,11.0049,10545200.0],["2006-07-24",11.058,11.3525,11.0242,11.3525,4705600.0],["2006-07-25",11.3525,11.3912,11.0773,11.198,4411200.0],["2006-07-26",11.058,11.1304,10.7538,11.029,6820900.0],["2006-07-27",11.029,11.0773,10.8021,10.9373,4521000.0],["2006-07-28",11.1063,11.5891,11.1063,11.3187,6166300.0],["2006-07-31",11.227,11.2898,11.0483,11.2028,6208200.0],["2006-08-01",11.0821,11.1449,10.8407,10.8455,4488900.0],["2006-08-02",10.8648,11.0387,10.8117,10.8165,6100900.0],["2006-08-03",10.72,10.8455,10.6717,10.72,6040800.0],["2006-08-04",10.7441,10.9131,10.5075,10.5075,7517000.0],["2006-08-07",10.5123,10.6186,10.353,10.3578,6313100.0],["2006-08-08",10.3916,10.4254,9.9956,9.9956,11980800.0],["2006-08-09",9.2713,9.8266,9.2472,9.6335,20232400.0],["2006-08-10",9.6093,9.7687,9.5128,9.7397,9490700.0],["2006-08-11",9.6625,9.8025,9.6238,9.6335,5041200.0],["2006-08-14",9.7542,10.015,9.6914,9.8122,6488100.0],["2006-08-15",9.9232,10.0294,9.6335,10.0198,12690700.0],["2006-08-16",10.044,10.5385,10.044,10.5336,8404400.0],["2006-08-17",10.5336,10.5627,10.2573,10.3688,7810100.0],["2006-08-18",10.3252,10.3736,10.1361,10.3446,5489000.0],["2006-08-21",10.1798,10.3106,10.1701,10.3009,3945300.0],["2006-08-22",10.3155,10.3252,10.0877,10.141,3735800.0],["2006-08-23",10.141,10.3349,9.8162,9.9471,7069700.0],["2006-08-24",9.9519,9.9955,9.758,9.8938,4246900.0],["2006-08-25",9.918,10.0925,9.7968,9.9665,2835300.0],["2006-08-28",9.9665,10.1361,9.9568,10.1361,3755500.0],["2006-08-29",10.1798,10.2622,10.1264,10.2622,5467400.0],["2006-08-30",10.3009,10.6742,10.1943,10.6645,5699900.0],["2006-08-31",10.616,10.8245,10.5821,10.7857,5246900.0],["2006-09-01",11.0281,11.1008,10.7615,10.9505,6618600.0],["2006-09-05",10.9069,10.9069,10.49,10.776,9036800.0],["2006-09-06",10.3737,10.3737,9.8986,9.8986,9870000.0],["2006-09-07",9.8889,9.9228,9.5447,9.7241,8912700.0],["2006-09-08",9.8259,9.9083,9.6805,9.7192,5418300.0],["2006-09-11",9.7435,9.9325,9.7047,9.8792,3738800.0],["2006-09-12",9.918,10.1798,9.8986,10.141,5639900.0],["2006-09-13",10.1894,10.3494,10.1798,10.2476,4777800.0],["2006-09-14",10.2719,10.7615,10.0586,10.7518,7677500.0],["2006-09-15",10.679,10.8584,10.3737,10.7081,11202800.0],["2006-09-18",10.713,11.0862,10.6257,10.7663,9754200.0],["2006-09-19",10.9796,11.0523,10.7227,10.8923,8099200.0],["2006-09-20",11.0135,11.1493,10.9893,11.1444,6503200.0],["2006-09-21",11.0668,11.1153,10.9069,11.062,7096900.0],["2006-09-22",11.0378,11.0475,10.8099,10.9166,5659600.0],["2006-09-25",10.8826,10.9893,10.8051,10.9554,5374500.0],["2006-09-26",10.902,10.9747,10.8002,10.902,6778000.0],["2006-09-27",10.9166,11.3722,10.9069,11.1735,7917100.0],["2006-09-28",11.2704,11.2898,11.0232,11.1493,5703400.0],["2006-09-29",11.1008,11.3625,11.0814,11.1929,5014500.0],["2006-10-02",11.0959,11.2462,11.0087,11.1153,5116700.0],["2006-10-03",10.9069,11.222,10.8536,11.062,8359900.0],["2006-10-04",11.0184,11.1299,10.9214,11.0571,5173100.0],["2006-10-05",10.936,11.062,10.8826,10.9796,4715000.0],["2006-10-06",10.9214,10.9602,10.776,10.8487,5012100.0],["2006-10-09",10.8439,10.8439,10.4415,10.4997,8849700.0],["2006-10-10",10.5094,10.5094,10.0877,10.1604,20633600.0],["2006-10-11",10.1604,10.3349,10.1119,10.1458,10030900.0],["2006-10-12",10.3737,10.3737,10.0489,10.1361,7189400.0],["2006-10-13",10.1361,10.4997,10.0683,10.4948,8097800.0],["2006-10-16",10.5191,10.776,10.5094,10.6645,5902200.0],["2006-10-17",10.6597,10.6597,10.4415,10.6112,4319700.0],["2006-10-18",10.6403,10.7033,10.2767,10.4318,3547100.0],["2006-10-19",10.3494,10.5288,10.2573,10.4948,4524400.0],["2006-10-20",10.427,10.6984,10.427,10.6984,7684700.0],["2006-10-23",10.6887,10.6984,10.1991,10.3979,7999000.0],["2006-10-24",10.4609,10.4706,10.1895,10.2428,8581400.0],["2006-10-25",10.3737,11.0281,10.3688,10.8729,16426100.0],["2006-10-26",10.873,11.1444,10.8584,11.125,6405300.0],["2006-10-27",10.9796,11.0087,10.6451,10.7469,7450900.0],["2006-10-30",10.616,11.0038,10.6015,10.9941,5784700.0],["2006-10-31",10.9796,11.1105,10.8826,10.9457,3480400.0],["2006-11-01",11.0528,11.0771,10.7119,10.8385,9928500.0],["2006-11-02",10.9067,10.9311,10.7558,10.858,4688000.0],["2006-11-03",11.1209,11.1648,10.9554,11.0917,7961000.0],["2006-11-06",11.0917,11.3011,11.0041,11.2475,6624400.0],["2006-11-07",11.1502,11.267,11.0284,11.0869,8243400.0],["2006-11-08",11.0528,11.2865,10.8629,11.2427,9357300.0],["2006-11-09",11.3595,11.6858,11.267,11.5105,9317600.0],["2006-11-10",11.3936,11.5689,11.3011,11.418,4568600.0],["2006-11-13",11.3206,11.5592,11.1989,11.2719,4503800.0],["2006-11-14",11.2475,11.5884,11.1502,11.5738,7464700.0],["2006-11-15",11.491,12.0899,11.4666,12.0412,10323200.0],["2006-11-16",12.1386,12.421,12.1094,12.3382,13436100.0],["2006-11-17",12.3382,12.3479,12.2067,12.3431,5958800.0],["2006-11-20",12.2457,12.6839,12.1532,12.5768,9192700.0],["2006-11-21",12.382,12.6693,12.3674,12.4989,5648200.0],["2006-11-22",12.4502,12.8446,12.4307,12.8105,5206000.0],["2006-11-24",12.8202,13.0004,12.7521,12.9955,1975500.0],["2006-11-27",12.9955,12.9955,12.2116,12.4064,9268800.0],["2006-11-28",12.3041,12.6596,12.2798,12.5768,6732500.0],["2006-11-29",12.6498,12.6596,12.4453,12.494,6778900.0],["2006-11-30",12.4405,12.6693,12.3187,12.5427,6888700.0],["2006-12-01",12.5427,12.6352,12.3918,12.5719,5119700.0],["2006-12-04",12.6352,12.7083,12.494,12.6693,3824600.0],["2006-12-05",12.6693,12.8495,12.5671,12.7813,3704200.0],["2006-12-06",12.7813,13.1075,12.7131,12.8397,6412100.0],["2006-12-07",12.8397,12.9955,12.8056,12.8349,4605300.0],["2006-12-08",12.8543,12.9712,12.7423,12.8543,5129000.0],["2006-12-11",12.7862,12.8689,12.7034,12.7423,3455700.0],["2006-12-12",12.6596,12.83,12.4015,12.5476,7598600.0],["2006-12-13",12.6109,12.7813,12.4599,12.7083,4520400.0],["2006-12-14",12.6644,12.903,12.6109,12.83,5479600.0],["2006-12-15",12.8933,13.0442,12.8056,13.015,6054300.0],["2006-12-18",13.0004,13.1367,12.9468,13.0004,3269200.0],["2006-12-19",12.9517,13.0588,12.6547,13.0588,4365500.0],["2006-12-20",13.0588,13.2779,13.0199,13.0978,6978000.0],["2006-12-21",13.0345,13.1708,12.7375,12.8251,3976500.0],["2006-12-22",12.7813,12.9858,12.7229,12.9225,2782300.0],["2006-12-26",12.9079,13.1611,12.9079,13.0734,2001200.0],["2006-12-27",13.0978,13.2487,13.0345,13.0637,3157600.0],["2006-12-28",13.0248,13.0929,12.8787,12.8884,4321400.0],["2006-12-29",12.9176,13.015,12.903,12.903,2374000.0],["2007-01-03",12.5378,12.7618,12.5135,12.6937,6390900.0],["2007-01-04",12.5719,12.8933,12.4794,12.8543,5827400.0],["2007-01-05",12.7569,12.7813,12.5184,12.6644,7942400.0],["2007-01-08",12.679,12.7083,12.5086,12.5914,7234000.0],["2007-01-09",12.6498,13.1221,12.6109,12.9907,9921500.0],["2007-01-10",12.9907,13.2828,12.9079,13.054,9854800.0],["2007-01-11",12.9517,13.3023,12.9371,13.054,6449000.0],["2007-01-12",13.0248,13.1124,12.9663,13.0588,4890400.0],["2007-01-16",13.0199,13.2292,13.0199,13.1319,5875500.0],["2007-01-17",13.2146,13.3899,13.0978,13.3315,6293200.0],["2007-01-18",13.1513,13.1562,12.7521,12.8008,9520000.0],["2007-01-19",12.6596,12.8641,12.5865,12.6352,6398200.0],["2007-01-22",12.6888,12.9517,12.5184,12.8933,6028900.0],["2007-01-23",12.8982,13.0345,12.645,12.7472,8228200.0],["2007-01-24",13.351,13.872,13.2974,13.8038,15901200.0],["2007-01-25",13.8184,13.8817,13.4094,13.4922,7679800.0],["2007-01-26",13.1806,13.4484,13.1465,13.3169,9010900.0],["2007-01-29",13.5311,13.5311,13.2293,13.3705,5326200.0],["2007-01-30",13.4776,13.5214,13.3364,13.4435,3648800.0],["2007-01-31",13.204,13.2969,13.1307,13.2382,5398700.0],["2007-02-01",13.248,13.336,13.0232,13.0721,5659800.0],["2007-02-02",13.0086,13.1356,12.774,12.8717,8359100.0],["2007-02-05",12.7887,13.0574,12.6958,12.9011,5855100.0],["2007-02-06",12.7545,12.8278,12.5736,12.7447,4629600.0],["2007-02-07",12.7642,12.9304,12.7251,12.8717,4933900.0],["2007-02-08",12.8522,12.9499,12.774,12.8669,2714200.0],["2007-02-09",12.8669,13.0477,12.7251,12.7349,3778800.0],["2007-02-12",12.6812,12.8473,12.6323,12.7202,1829400.0],["2007-02-13",12.7545,12.7984,12.5541,12.7398,4252900.0],["2007-02-14",12.73,13.077,12.5297,12.9988,5176200.0],["2007-02-15",13.0379,13.0965,12.9353,13.0281,2543700.0],["2007-02-16",12.9499,13.0819,12.9011,12.9695,5742700.0],["2007-02-20",12.8766,13.1649,12.6616,13.1112,4059500.0],["2007-02-21",13.0477,13.2627,12.9939,13.2138,4732900.0],["2007-02-22",13.4239,13.5803,13.2871,13.4533,9034800.0],["2007-02-23",13.4875,13.7514,13.3995,13.6829,5895000.0],["2007-02-26",13.6829,13.7904,13.5754,13.7611,6487200.0],["2007-02-27",13.6243,13.6243,12.9011,13.0037,7339000.0],["2007-02-28",13.1356,13.2871,12.8278,13.1454,7576000.0],["2007-03-01",12.8033,13.1503,12.6079,12.9157,7888900.0],["2007-03-02",12.9157,12.9157,11.9872,12.041,15056700.0],["2007-03-05",12.0947,12.3391,12.0312,12.0361,9396800.0],["2007-03-06",12.2462,12.3391,11.997,12.1143,7794900.0],["2007-03-07",12.0996,12.2707,11.9775,12.0703,4882200.0],["2007-03-08",12.212,12.2756,11.8162,11.8748,6565700.0],["2007-03-09",11.9628,11.9726,11.6794,11.8553,8848700.0],["2007-03-12",11.7673,12.0801,11.738,12.041,4311500.0],["2007-03-13",11.8504,11.953,11.65,11.7527,3846700.0],["2007-03-14",11.6647,11.9042,11.5914,11.8846,4457400.0],["2007-03-15",11.953,12.2071,11.9188,12.0214,6021600.0],["2007-03-16",12.0752,12.0752,11.7966,11.9481,2926200.0],["2007-03-19",12.0312,12.0703,11.7967,11.9628,3432800.0],["2007-03-20",12.0312,12.0752,11.9139,12.0312,5573600.0],["2007-03-21",12.0899,12.3831,12.0214,12.3391,3471100.0],["2007-03-22",11.9726,12.388,11.9237,12.2707,3038500.0],["2007-03-23",12.2267,12.4564,12.1632,12.2365,5030200.0],["2007-03-26",12.2316,12.2316,11.9237,12.1045,4225500.0],["2007-03-27",12.1094,12.1827,11.8993,11.9775,3550600.0],["2007-03-28",11.8993,11.909,11.5474,11.6305,5775700.0],["2007-03-29",11.7185,11.7478,11.2982,11.4448,7285300.0],["2007-03-30",11.3617,11.391,11.2102,11.3862,7137700.0],["2007-04-02",11.3617,11.3959,11.0343,11.2054,5701200.0],["2007-04-03",11.22,11.3959,11.1467,11.352,5063300.0],["2007-04-04",11.3031,11.3324,11.1223,11.1711,5277900.0],["2007-04-05",11.1418,11.435,11.0343,11.3715,5313000.0],["2007-04-09",11.3715,11.4692,11.264,11.4643,3161400.0],["2007-04-10",10.7509,10.7558,10.3941,10.7509,34892000.0],["2007-04-11",10.7704,10.79,10.4577,10.5065,11765100.0],["2007-04-12",10.5065,10.6971,10.4821,10.6238,6502500.0],["2007-04-13",10.746,10.7655,10.5603,10.7558,8135800.0],["2007-04-16",10.8388,11.0392,10.8144,11.0148,7862000.0],["2007-04-17",11.0783,11.1369,10.7607,10.8242,15125900.0],["2007-04-18",10.2133,10.4528,9.8713,10.4088,31896900.0],["2007-04-19",10.3844,10.6776,10.3111,10.4235,9374000.0],["2007-04-20",10.5359,10.5701,10.272,10.5456,12126800.0],["2007-04-23",10.5359,10.6776,10.5065,10.531,5308700.0],["2007-04-24",10.5505,10.8242,10.531,10.7949,7264800.0],["2007-04-25",10.7509,10.8926,10.7362,10.7851,4075000.0],["2007-04-26",10.7362,11.093,10.5603,10.9708,10130300.0],["2007-04-27",10.9708,10.9708,10.7313,10.7997,6853500.0],["2007-04-30",10.7802,10.9854,10.7362,10.8242,4461200.0],["2007-05-01",10.7704,10.7851,10.5505,10.5554,6474800.0],["2007-05-02",10.5652,10.6438,10.5063,10.6291,6260900.0],["2007-05-03",10.7076,10.9236,10.6978,10.8893,5285300.0],["2007-05-04",10.9138,10.9973,10.7763,10.8353,3797100.0],["2007-05-07",10.8353,11.0316,10.7076,10.9678,7360900.0],["2007-05-08",10.9678,11.12,10.8647,11.0464,4015300.0],["2007-05-09",10.9973,10.9973,10.8009,10.9384,3731800.0],["2007-05-10",10.8745,10.8942,10.58,10.6536,3612900.0],["2007-05-11",10.6781,10.8696,10.6683,10.8549,2863800.0],["2007-05-14",10.7371,10.8058,10.6094,10.6585,2653800.0],["2007-05-15",10.6929,10.7862,10.5112,10.521,3660500.0],["2007-05-16",10.6536,10.6536,10.4032,10.4474,4754900.0],["2007-05-17",10.5603,10.6536,10.1332,10.1676,8626000.0],["2007-05-18",10.1872,10.2756,10.1037,10.251,7149800.0],["2007-05-21",10.2314,10.2903,10.2019,10.2412,6437400.0],["2007-05-22",10.2412,10.5112,10.2265,10.4818,8334700.0],["2007-05-23",10.6389,10.6389,10.359,10.3836,8502600.0],["2007-05-24",10.2707,10.3836,10.0694,10.1577,11676200.0],["2007-05-25",10.1234,10.2117,9.9515,9.9663,9789800.0],["2007-05-29",9.9712,10.2216,9.9712,10.1921,4927700.0],["2007-05-30",10.1921,10.2265,10.0645,10.1577,9866300.0],["2007-05-31",10.089,10.1332,10.0105,10.1086,8135500.0],["2007-06-01",10.2117,10.2756,10.1528,10.1774,6930800.0],["2007-06-04",10.1774,10.2805,10.1381,10.1872,6450100.0],["2007-06-05",10.1528,10.1725,10.0105,10.0154,7706400.0],["2007-06-06",9.9417,10.1283,9.8681,10.1037,7323200.0],["2007-06-07",10.0645,10.2314,9.981,9.9957,5696000.0],["2007-06-08",10.0105,10.2658,9.9957,10.2608,6260500.0],["2007-06-11",10.3099,10.4032,10.197,10.2412,4745000.0],["2007-06-12",10.1872,10.3885,10.143,10.2265,11882600.0],["2007-06-13",10.3148,10.3148,10.0154,10.1626,6629000.0],["2007-06-14",10.2068,10.3099,10.1627,10.197,4138700.0],["2007-06-15",10.2216,10.4376,10.2117,10.2903,5775500.0],["2007-06-18",10.2952,10.4425,10.2363,10.3148,4824300.0],["2007-06-19",10.3001,10.6732,10.3001,10.6389,5468000.0],["2007-06-20",10.6585,10.6585,10.4769,10.4965,4516800.0],["2007-06-21",10.472,10.9236,10.4327,10.9138,6812200.0],["2007-06-22",10.7911,10.9825,10.5898,10.8942,26721800.0],["2007-06-25",10.8647,10.904,10.6241,10.7174,5152700.0],["2007-06-26",10.7518,10.85,10.6683,10.8009,3370800.0],["2007-06-27",10.6536,10.9678,10.6094,10.9531,3907100.0],["2007-06-28",10.9089,10.9531,10.5554,10.58,7538600.0],["2007-06-29",10.6929,10.8353,10.6045,10.688,7783000.0],["2007-07-02",10.85,10.9678,10.742,10.9678,5056200.0],["2007-07-03",11.0464,11.2329,11.0464,11.1642,2951600.0],["2007-07-05",11.1691,11.4637,11.1004,11.3508,4780300.0],["2007-07-06",11.3998,11.665,11.3164,11.5717,5731700.0],["2007-07-09",11.5422,11.6601,11.4342,11.5471,3506100.0],["2007-07-10",11.4391,11.552,11.2477,11.2918,4654700.0],["2007-07-11",11.2771,11.2771,11.0709,11.1347,6083800.0],["2007-07-12",11.2476,11.3802,11.2133,11.3164,6510800.0],["2007-07-13",11.3409,11.3409,11.1396,11.1936,13817600.0],["2007-07-16",11.1789,11.3213,11.1446,11.1838,5855300.0],["2007-07-17",11.2133,11.5177,11.1102,11.39,7692300.0],["2007-07-18",11.3409,11.6159,11.2918,11.4931,11852400.0],["2007-07-19",11.5864,11.8908,11.5373,11.8417,10931200.0],["2007-07-20",12.151,12.2737,12.0381,12.0921,10743400.0],["2007-07-23",12.1166,12.2737,12.1166,12.2148,5129700.0],["2007-07-24",12.0823,12.1903,11.8515,11.9448,6325300.0],["2007-07-25",12.2492,12.367,12.151,12.2541,5239300.0],["2007-07-26",12.0332,12.259,11.8368,12.0823,9845800.0],["2007-07-27",12.2737,12.2737,11.6846,11.6895,4878400.0],["2007-07-30",11.719,11.9301,11.6895,11.8613,4292800.0],["2007-07-31",11.8859,11.9743,11.5226,11.5422,4524800.0],["2007-08-01",11.488,11.8676,11.3696,11.7246,6752300.0],["2007-08-02",11.7345,11.9514,11.6458,11.9071,4902900.0],["2007-08-03",11.8331,11.8874,11.5619,11.5767,5090700.0],["2007-08-06",11.5866,11.8233,11.4781,11.7986,5434600.0],["2007-08-07",11.8775,11.8775,11.1774,11.3401,7449200.0],["2007-08-08",11.4387,11.7887,11.3499,11.7641,8682800.0],["2007-08-09",11.5225,12.0796,11.3598,11.4485,9490700.0],["2007-08-10",11.5274,12.0155,11.3006,11.7592,7006100.0],["2007-08-13",11.7838,12.0994,11.7838,11.981,5374700.0],["2007-08-14",12.0747,12.2226,11.8282,11.981,6160900.0],["2007-08-15",11.912,12.124,11.4387,11.5176,6467400.0],["2007-08-16",11.4633,11.4633,10.6646,11.1774,13356700.0],["2007-08-17",11.5866,11.774,11.133,11.7099,9573200.0],["2007-08-20",11.6951,12.0303,11.6753,11.9465,5812000.0],["2007-08-21",11.8775,12.193,11.8726,11.9564,6069600.0],["2007-08-22",12.0402,12.1684,12.0057,12.0648,4925700.0],["2007-08-23",12.1536,12.267,11.8775,12.1782,7439400.0],["2007-08-24",12.1783,12.3262,12.0155,12.3064,3849200.0],["2007-08-27",12.4692,12.5431,12.2325,12.2719,8291300.0],["2007-08-28",12.1782,12.2769,12.0057,12.0599,8206300.0],["2007-08-29",12.6121,12.7946,12.4297,12.5184,14751600.0],["2007-08-30",12.4938,12.7896,12.4001,12.5234,6966400.0],["2007-08-31",12.6959,12.7847,12.5037,12.7305,4818000.0],["2007-09-04",12.5826,12.9425,12.5826,12.7946,4861000.0],["2007-09-05",12.6269,12.7453,12.4593,12.5628,7859200.0],["2007-09-06",12.6318,12.8389,12.4149,12.8143,5397800.0],["2007-09-07",12.4987,12.5875,12.1437,12.3952,7489600.0],["2007-09-10",12.4987,12.5628,12.0501,12.2522,5679800.0],["2007-09-11",12.3804,12.6614,12.3557,12.5283,5491600.0],["2007-09-12",12.3903,12.6072,12.1437,12.1733,4262000.0],["2007-09-13",12.2867,12.3212,11.9662,12.2078,3931300.0],["2007-09-14",12.1289,12.1881,11.9021,12.1635,4824000.0],["2007-09-17",12.0895,12.3114,12.0698,12.1585,3379200.0],["2007-09-18",12.1585,12.4149,12.0057,12.341,6487900.0],["2007-09-19",12.5234,12.6664,12.4149,12.5283,6360600.0],["2007-09-20",12.5628,12.8932,12.4248,12.5234,6344800.0],["2007-09-21",12.5283,12.696,12.4642,12.5135,4992600.0],["2007-09-24",12.6319,12.8981,12.5825,12.7748,6764800.0],["2007-09-25",12.696,13.1298,12.6269,13.0953,6183000.0],["2007-09-26",13.0904,13.2334,12.8734,12.9918,5398300.0],["2007-09-27",13.1052,13.189,12.691,12.7009,5830800.0],["2007-09-28",12.6812,12.8537,12.5382,12.6121,4305200.0],["2007-10-01",12.6516,13.1446,12.622,13.1298,6131200.0],["2007-10-02",13.1742,13.1742,12.834,13.1446,5523200.0],["2007-10-03",12.9671,12.9918,12.6368,12.7798,6573800.0],["2007-10-04",12.7847,12.7995,12.4248,12.5875,5679400.0],["2007-10-05",12.7453,12.8734,12.6466,12.7255,4004100.0],["2007-10-08",12.7847,12.9868,12.7206,12.972,2724100.0],["2007-10-09",13.0214,13.189,12.834,13.189,6583100.0],["2007-10-10",13.0411,13.3616,13.0411,13.3566,7461600.0],["2007-10-11",13.4848,13.5243,12.8784,12.9227,5906200.0],["2007-10-12",12.9868,13.1742,12.8192,13.1742,4790600.0],["2007-10-15",13.1742,13.3714,13.0805,13.258,6817600.0],["2007-10-16",13.115,13.332,12.9819,13.0411,7625300.0],["2007-10-17",13.5095,13.5637,13.0016,13.3172,14726300.0],["2007-10-18",13.2432,13.5588,13.1939,13.5095,6394200.0],["2007-10-19",13.3073,13.5538,13.0904,13.2482,8069500.0],["2007-10-22",13.1348,13.6919,13.0362,13.6919,7915200.0],["2007-10-23",13.7018,13.7807,13.4059,13.6919,6772500.0],["2007-10-24",13.4799,13.6426,11.6458,13.3369,8496600.0],["2007-10-25",13.3024,13.4158,12.6812,12.9227,9139100.0],["2007-10-26",13.189,13.332,12.7453,13.2876,6529900.0],["2007-10-29",13.4602,13.682,13.4207,13.4602,7765600.0],["2007-10-30",13.4602,13.4799,13.2235,13.3024,5131900.0],["2007-10-31",13.4261,13.827,13.3519,13.7775,13377200.0],["2007-11-01",13.629,13.8418,13.535,13.6587,9536300.0],["2007-11-02",13.7132,14.307,13.5449,14.1536,21170200.0],["2007-11-05",13.8072,14.208,13.8072,14.0002,7477400.0],["2007-11-06",14.2922,14.2922,13.7033,13.8468,6764300.0],["2007-11-07",13.6092,14.1041,13.6092,13.7626,8141000.0],["2007-11-08",13.6241,13.9061,13.1143,13.7428,10642700.0],["2007-11-09",13.4707,13.8319,13.2826,13.4113,11321800.0],["2007-11-12",13.3865,13.4558,12.7778,12.8273,8491300.0],["2007-11-13",12.9312,13.1143,12.9164,13.0005,12240600.0],["2007-11-14",13.0649,13.3568,12.9857,13.0104,9348000.0],["2007-11-15",12.956,13.0995,12.6838,12.8422,5173200.0],["2007-11-16",12.9411,13.2034,12.8471,13.1787,6968100.0],["2007-11-19",13.1787,13.4954,12.8669,12.9411,7384100.0],["2007-11-20",13.0451,13.144,12.4017,12.6541,6824100.0],["2007-11-21",12.4809,12.8026,12.377,12.4463,6102800.0],["2007-11-23",12.8174,12.8174,12.2928,12.372,3005200.0],["2007-11-26",12.3968,12.9213,12.3968,12.5304,7616500.0],["2007-11-27",12.6195,12.9758,12.4759,12.8768,7183700.0],["2007-11-28",13.0055,13.8121,13.0055,13.3469,12604900.0],["2007-11-29",13.3618,13.5746,13.2381,13.4063,6870800.0],["2007-11-30",13.4954,13.629,12.6986,12.763,14398100.0],["2007-12-03",12.6046,12.9114,12.5551,12.6294,5663000.0],["2007-12-04",12.5947,12.7234,12.4215,12.669,6675500.0],["2007-12-05",13.05,13.6092,13.0154,13.4558,11110800.0],["2007-12-06",13.5746,13.7379,13.2529,13.6389,9686200.0],["2007-12-07",13.7577,13.8022,13.3964,13.7923,4753300.0],["2007-12-10",13.8567,13.8567,13.5498,13.8468,4116900.0],["2007-12-11",13.9457,13.9754,13.6191,13.7923,7354700.0],["2007-12-12",13.9358,14.0051,13.5845,13.728,10515400.0],["2007-12-13",13.7577,13.7577,13.3766,13.6736,6256400.0],["2007-12-14",13.5449,13.6934,13.2628,13.6191,7098300.0],["2007-12-17",13.6785,13.8121,13.4311,13.4805,6969500.0],["2007-12-18",13.7082,13.7626,12.8669,13.0302,7511200.0],["2007-12-19",13.0203,13.144,12.7234,13.0104,6262900.0],["2007-12-20",13.1589,13.1737,12.7184,13.0599,4973100.0],["2007-12-21",13.0847,13.337,12.8026,12.8521,4463800.0],["2007-12-24",13.0203,13.0253,12.8669,12.9015,1198100.0],["2007-12-26",12.9807,12.9807,12.7085,12.9659,2307200.0],["2007-12-27",13.0203,13.0401,12.857,12.9015,2450900.0],["2007-12-28",13.0005,13.0005,12.7382,12.7927,2424500.0],["2007-12-31",12.9015,12.9164,12.4957,12.6195,2801100.0],["2008-01-02",12.7432,12.7432,12.0405,12.0949,5685900.0],["2008-01-03",12.2434,12.5997,11.7485,12.1295,9964900.0],["2008-01-04",11.7584,12.0751,11.4219,11.5357,7540800.0],["2008-01-07",11.4911,11.6693,11.1843,11.3971,7601800.0],["2008-01-08",11.2387,11.2932,10.927,10.9715,9703500.0],["2008-01-09",11.1051,11.6643,10.9913,11.6346,14544000.0],["2008-01-10",11.5208,11.9266,11.3823,11.7485,7797500.0],["2008-01-11",11.7287,11.7336,11.2536,11.3377,4875000.0],["2008-01-14",11.3922,11.8425,11.3575,11.7584,7834600.0],["2008-01-15",11.6643,11.7534,11.2932,11.5406,8344900.0],["2008-01-16",10.9517,11.5357,10.9517,11.3724,8852000.0],["2008-01-17",11.3823,11.3872,10.536,10.6894,13349400.0],["2008-01-18",10.5212,10.8775,9.6205,9.7492,23784800.0],["2008-01-22",9.2048,9.9966,9.2048,9.9273,12247100.0],["2008-01-23",9.6997,9.8877,9.3236,9.7541,18244800.0],["2008-01-24",10.0263,10.4073,9.9966,10.3875,14545700.0],["2008-01-25",10.7092,10.7092,10.2688,10.3875,10647800.0],["2008-01-28",10.3974,10.4024,10.0906,10.3183,7809200.0],["2008-01-29",10.3628,10.3628,9.9273,10.1005,8452500.0],["2008-01-30",10.0209,10.4287,9.9861,10.1453,7720300.0],["2008-01-31",10.1801,10.2547,10.016,10.0806,10869600.0],["2008-02-01",10.2199,10.4884,10.0309,10.4089,10243400.0],["2008-02-04",10.4437,10.4934,10.1652,10.3144,5211300.0],["2008-02-05",10.4387,10.7122,10.3293,10.558,8446300.0],["2008-02-06",10.6128,10.7172,10.4636,10.5033,5821400.0],["2008-02-07",10.3641,10.7968,10.2945,10.7023,6465400.0],["2008-02-08",10.7769,10.9907,10.7122,10.9161,6192500.0],["2008-02-11",10.941,11.1896,10.7172,11.1101,5448600.0],["2008-02-12",11.1896,11.3985,11.0554,11.3189,6068200.0],["2008-02-13",11.2941,11.6571,11.2792,11.5676,6097000.0],["2008-02-14",11.6571,11.6571,11.1797,11.1847,6999300.0],["2008-02-15",11.0802,11.3736,11.0156,11.2792,6346700.0],["2008-02-19",11.4284,11.7069,11.3786,11.5825,5483200.0],["2008-02-20",11.503,11.6273,11.2245,11.5328,6058600.0],["2008-02-21",11.5427,11.8461,11.5378,11.672,6168700.0],["2008-02-22",11.7267,11.8212,11.4532,11.8212,4295300.0],["2008-02-25",11.8362,11.9903,11.488,11.866,4754300.0],["2008-02-26",11.861,11.9306,11.5228,11.7914,8007800.0],["2008-02-27",11.7864,11.9108,11.4482,11.7317,7444400.0],["2008-02-28",11.3886,11.5726,11.0007,11.115,11165900.0],["2008-02-29",11.0305,11.1548,10.6724,10.7271,8521700.0],["2008-03-03",10.931,10.941,10.6028,10.8515,4705900.0],["2008-03-04",11.0753,11.4582,10.8117,11.3935,8633700.0],["2008-03-05",11.4433,11.8113,11.3388,11.3438,7808800.0],["2008-03-06",11.304,11.3687,10.8067,10.8316,8036000.0],["2008-03-07",10.8266,11.1101,10.5929,10.8167,7848700.0],["2008-03-10",10.7122,10.8912,10.5282,10.568,5551500.0],["2008-03-11",10.8664,10.941,10.4735,10.8614,8594800.0],["2008-03-12",10.8614,10.9907,10.757,10.8216,4169300.0],["2008-03-13",10.6824,11.0554,10.5929,11.0056,5507200.0],["2008-03-14",11.0454,11.1896,10.7619,11.0454,7926200.0],["2008-03-17",10.8167,10.931,10.2,10.5829,5539800.0],["2008-03-18",10.6973,10.8714,10.558,10.8067,5273600.0],["2008-03-19",10.8167,10.8962,10.2497,10.2696,8480800.0],["2008-03-20",10.2447,10.6177,9.9812,10.5829,6443900.0],["2008-03-24",10.6873,11.125,10.5431,10.941,6558000.0],["2008-03-25",10.8415,10.8763,10.5332,10.757,5425500.0],["2008-03-26",10.6177,10.8714,10.5581,10.8515,4664200.0],["2008-03-27",10.5332,10.558,10.1701,10.1801,10147200.0],["2008-03-28",10.3044,10.3442,10.0607,10.0955,6450900.0],["2008-03-31",10.0955,10.4835,10.0408,10.4138,7066400.0],["2008-04-01",10.5481,10.8316,10.4834,10.747,8868800.0],["2008-04-02",10.8365,10.941,10.6575,10.8813,6608700.0],["2008-04-03",10.8863,11.1946,10.8067,10.9857,6821400.0],["2008-04-04",10.946,11.0504,10.7271,10.752,6570200.0],["2008-04-07",10.7321,10.9857,10.7023,10.8117,5826300.0],["2008-04-08",10.7072,10.8913,10.568,10.5829,6183300.0],["2008-04-09",10.558,10.6824,10.4437,10.4785,5765600.0],["2008-04-10",10.4437,10.936,10.389,10.757,9104800.0],["2008-04-11",10.4685,10.6724,10.1254,10.2149,9447900.0],["2008-04-14",10.19,10.2348,9.8419,9.9314,11495000.0],["2008-04-15",10.0906,10.19,9.8071,10.0309,13432300.0],["2008-04-16",9.7723,9.7922,9.2949,9.4789,31730600.0],["2008-04-17",9.449,9.9414,9.449,9.832,13795800.0],["2008-04-18",9.9115,9.9563,9.5485,9.6877,10799600.0],["2008-04-21",9.6977,10.0408,9.6082,9.9265,7639800.0],["2008-04-22",9.9215,9.9414,9.5982,9.6877,5214500.0],["2008-04-23",9.7375,9.7375,9.5087,9.5584,5549400.0],["2008-04-24",9.5982,9.8021,9.464,9.7574,5961000.0],["2008-04-25",9.648,9.7226,9.3496,9.643,5965200.0],["2008-04-28",9.5933,9.648,9.4242,9.5435,9115700.0],["2008-04-29",9.5833,9.5933,9.464,9.5485,4515100.0],["2008-04-30",9.5385,9.6186,9.4134,9.4434,4962300.0],["2008-05-01",9.4084,9.8337,9.4084,9.7587,7752500.0],["2008-05-02",9.6786,9.9238,9.5635,9.7337,4781200.0],["2008-05-05",9.7136,9.9288,9.6236,9.8588,8625400.0],["2008-05-06",9.7937,10.0289,9.7937,9.9439,3896200.0],["2008-05-07",9.9989,10.089,9.8538,9.9288,5948800.0],["2008-05-08",9.9438,10.2091,9.9088,10.159,6397600.0],["2008-05-09",10.0189,10.3092,10.0089,10.124,4536300.0],["2008-05-12",10.1991,10.1991,9.9539,10.074,3827500.0],["2008-05-13",10.0289,10.124,9.9438,10.0339,5102000.0],["2008-05-14",10.089,11.0999,10.0539,10.6295,15036700.0],["2008-05-15",10.6345,10.7446,10.4793,10.6745,5842700.0],["2008-05-16",10.6295,10.9998,10.5744,10.9648,5776200.0],["2008-05-19",10.9998,10.9998,10.3592,10.4293,7441200.0],["2008-05-20",10.4393,10.4893,10.114,10.2691,5420900.0],["2008-05-21",10.2741,10.5394,10.134,10.2391,6376300.0],["2008-05-22",10.1741,10.5794,10.1741,10.4543,4948800.0],["2008-05-23",10.2992,10.5043,10.2641,10.3442,2920300.0],["2008-05-27",10.4193,10.4693,10.2691,10.3342,3767200.0],["2008-05-28",10.3942,10.5644,10.2241,10.2892,5941400.0],["2008-05-29",10.3392,10.3792,10.114,10.3642,5216700.0],["2008-05-30",10.4443,10.9047,10.3742,10.7195,10170100.0],["2008-06-02",10.7446,10.7946,10.5594,10.6645,4105500.0],["2008-06-03",10.6295,10.9497,10.5294,10.8496,5590600.0],["2008-06-04",10.9047,11.0148,10.7295,10.9197,6400700.0],["2008-06-05",10.9397,11.1399,10.8597,11.0598,7691600.0],["2008-06-06",10.9598,11.4001,10.9497,11.1449,8981900.0],["2008-06-09",11.1649,11.245,10.6545,10.8547,5073300.0],["2008-06-10",10.7295,10.7846,10.4443,10.5043,7109300.0],["2008-06-11",10.4893,10.6345,10.084,10.2641,7330900.0],["2008-06-12",10.2791,10.4193,10.0439,10.134,5538700.0],["2008-06-13",10.2391,10.3392,10.069,10.144,3850500.0],["2008-06-16",10.0189,10.6645,10.0189,10.5194,6715900.0],["2008-06-17",10.5394,10.8046,10.4143,10.4143,5110400.0],["2008-06-18",10.4093,10.5494,10.2591,10.3592,4658300.0],["2008-06-19",10.2842,10.5694,10.079,10.4843,7223500.0],["2008-06-20",10.3792,10.4093,10.0239,10.099,7382300.0],["2008-06-23",10.1741,10.1741,9.7337,9.9188,8367700.0],["2008-06-24",9.8838,9.9939,9.7136,9.8388,6829700.0],["2008-06-25",9.9639,10.154,9.8438,10.0289,5624500.0],["2008-06-26",9.9338,9.9489,9.5985,9.7587,7042700.0],["2008-06-27",9.7136,9.8187,9.4184,9.7487,8128700.0],["2008-06-30",9.6536,9.7287,9.4634,9.5735,4255900.0],["2008-07-01",9.5585,9.7337,9.3934,9.7237,5475800.0],["2008-07-02",9.6786,9.7787,9.4034,9.4134,4052000.0],["2008-07-03",9.4134,9.5035,8.9229,8.978,6181400.0],["2008-07-07",9.0531,9.1782,8.6877,8.7928,10189300.0],["2008-07-08",8.8729,9.0531,8.6327,8.8629,7048500.0],["2008-07-09",8.8579,8.8729,8.4675,8.5276,5924400.0],["2008-07-10",8.5976,8.7728,8.3724,8.5226,6885800.0],["2008-07-11",8.4825,8.6527,8.2573,8.5076,7315000.0],["2008-07-14",8.5476,8.6727,8.4575,8.5426,5395200.0],["2008-07-15",8.4525,8.7978,8.2674,8.6577,9549900.0],["2008-07-16",7.7869,7.8069,7.1414,7.3165,25231100.0],["2008-07-17",7.3565,7.6718,7.2414,7.6618,10830400.0],["2008-07-18",7.6968,7.837,7.3365,7.4316,6419100.0],["2008-07-21",7.4366,7.5868,7.3816,7.4767,4235500.0],["2008-07-22",7.3916,7.3916,7.1814,7.2314,9845200.0],["2008-07-23",7.2765,7.6318,7.2214,7.5767,10249200.0],["2008-07-24",7.6118,7.6268,7.3315,7.4366,6181800.0],["2008-07-25",7.3615,7.6168,7.3615,7.4917,7652500.0],["2008-07-28",7.5467,7.6518,7.4967,7.4967,4230300.0],["2008-07-29",7.5017,7.6818,7.4967,7.5567,7496000.0],["2008-07-30",7.6425,7.6425,7.471,7.5517,5150300.0],["2008-07-31",7.3297,7.6526,7.3297,7.5517,5058700.0],["2008-08-01",7.6173,7.6173,7.3903,7.5819,5254700.0],["2008-08-04",7.5719,7.592,7.3953,7.4558,4091000.0],["2008-08-05",7.4861,7.5063,7.3146,7.4306,4490500.0],["2008-08-06",7.36,7.6273,7.2137,7.592,4635500.0],["2008-08-07",7.5668,7.6425,7.4155,7.5113,3846000.0],["2008-08-08",7.4508,7.6223,7.4407,7.5668,4386700.0],["2008-08-11",7.592,7.9199,7.5668,7.8089,3701300.0],["2008-08-12",7.7686,8.2176,7.7686,8.1167,5647900.0],["2008-08-13",8.0662,8.1722,7.9401,7.9552,6510800.0],["2008-08-14",7.9906,8.1974,7.9098,8.1167,5744200.0],["2008-08-15",8.1469,8.4496,8.1318,8.4496,4883700.0],["2008-08-18",8.4496,8.4496,8.0662,8.1318,4455500.0],["2008-08-19",8.0259,8.152,7.8947,8.0208,4143900.0],["2008-08-20",8.0208,8.1722,7.9956,8.046,5394600.0],["2008-08-21",7.9805,8.2831,7.9805,8.2529,5152200.0],["2008-08-22",8.2579,8.268,8.0965,8.1873,4693300.0],["2008-08-25",7.9603,8.1923,7.8644,7.8947,4728400.0],["2008-08-26",7.8594,7.9603,7.7989,7.8796,3277300.0],["2008-08-27",7.8241,8.0511,7.8241,7.9149,4138000.0],["2008-08-28",7.8745,7.9906,7.7081,7.7535,4941200.0],["2008-08-29",7.6223,7.6526,7.471,7.5214,5884600.0],["2008-09-02",7.6122,7.6526,7.4811,7.5466,5608700.0],["2008-09-03",7.5012,7.6627,7.3953,7.4256,6236100.0],["2008-09-04",7.4205,7.5668,7.3499,7.4357,7487700.0],["2008-09-05",7.4659,7.5063,7.2944,7.4306,4353500.0],["2008-09-08",7.5315,7.5315,7.138,7.3549,4201900.0],["2008-09-09",7.3146,7.5365,7.0977,7.1078,5192200.0],["2008-09-10",7.1986,7.2894,7.0624,7.2389,4453900.0],["2008-09-11",7.1431,7.1885,6.9716,7.0573,5535900.0],["2008-09-12",7.0422,7.0422,6.8101,6.8505,5105800.0],["2008-09-15",6.6941,6.9161,6.5882,6.6437,3859700.0],["2008-09-16",6.4419,6.5024,5.549,6.0988,8012000.0],["2008-09-17",6.0534,6.2351,5.9072,5.9374,7091700.0],["2008-09-18",5.9475,6.1543,5.8113,6.0181,7246000.0],["2008-09-19",6.2956,6.7748,6.2653,6.4822,9330700.0],["2008-09-22",6.3763,6.4923,6.1493,6.1493,5658000.0],["2008-09-23",6.1543,6.3107,6.0635,6.1392,6353000.0],["2008-09-24",6.3057,6.3813,6.1291,6.2149,5154000.0],["2008-09-25",6.1947,6.4267,6.1039,6.2905,3880200.0],["2008-09-26",6.2199,6.3158,6.1644,6.2653,3666500.0],["2008-09-29",6.1493,6.2502,5.4431,5.9223,6722200.0],["2008-09-30",5.776,6.1644,5.5742,6.114,5887600.0],["2008-10-01",6.1392,6.1392,5.6902,5.8264,9972600.0],["2008-10-02",5.7256,5.8113,5.6095,5.6549,5701700.0],["2008-10-03",5.7205,5.8164,5.4431,5.5137,8420500.0],["2008-10-06",5.549,5.549,5.2211,5.4582,9001200.0],["2008-10-07",5.4632,5.549,4.979,4.9941,9980100.0],["2008-10-08",4.8175,5.1253,4.762,4.8831,9847800.0],["2008-10-09",4.8428,5.1051,4.6359,4.7015,6770000.0],["2008-10-10",4.4594,4.7015,4.1819,4.3686,11414800.0],["2008-10-13",4.5653,4.7267,4.414,4.6914,6083600.0],["2008-10-14",4.8428,4.8932,4.4342,4.4442,7363200.0],["2008-10-15",4.4442,4.5451,4.2425,4.2626,6393800.0],["2008-10-16",4.4442,4.5149,4.0709,4.303,7016800.0],["2008-10-17",4.2879,4.5098,4.2122,4.4342,5628900.0],["2008-10-20",4.5098,4.5098,4.2324,4.303,3695000.0],["2008-10-21",4.298,4.303,4.0659,4.0911,3159900.0],["2008-10-22",4.0609,4.1113,3.8944,4.0356,6150400.0],["2008-10-23",3.733,3.8994,3.3496,3.5564,10704000.0],["2008-10-24",3.4,3.622,3.3546,3.5514,10904900.0],["2008-10-27",3.5564,3.6371,3.3647,3.3748,6684400.0],["2008-10-28",3.4353,3.4706,3.1377,3.3344,9121800.0],["2008-10-29",3.173,3.4,3.173,3.2537,10397400.0],["2008-10-30",3.3445,3.4051,3.1781,3.2336,8661900.0],["2008-10-31",3.2941,3.5867,3.1175,3.4152,15470400.0],["2008-11-03",3.4959,3.6522,3.3798,3.5665,9899800.0],["2008-11-04",3.743,4.0911,3.7077,3.7985,15831400.0],["2008-11-05",3.7934,3.8447,3.5884,3.5935,10183800.0],["2008-11-06",3.5217,3.6037,3.2449,3.2962,11119000.0],["2008-11-07",3.3423,3.4089,3.25,3.3833,23948000.0],["2008-11-10",3.4653,3.4807,3.1065,3.1783,9115800.0],["2008-11-11",3.1526,3.2141,2.7989,2.8143,10246600.0],["2008-11-12",2.8399,2.8707,2.4606,2.4657,12883600.0],["2008-11-13",2.435,2.6554,2.2299,2.5734,12879100.0],["2008-11-14",2.5324,2.6656,2.435,2.4965,10876100.0],["2008-11-17",2.4503,2.5785,2.3632,2.4452,9415200.0],["2008-11-18",2.5324,2.5477,2.1325,2.2145,10347400.0],["2008-11-19",2.1376,2.2555,1.9992,2.0044,9017300.0],["2008-11-20",1.948,2.153,1.8865,1.9633,12045800.0],["2008-11-21",2.0044,2.2607,1.8813,2.2555,13533600.0],["2008-11-24",2.3119,2.4555,2.1684,2.2863,8887100.0],["2008-11-25",2.1838,2.4503,2.1786,2.2658,7946700.0],["2008-11-26",2.3683,2.3683,2.2094,2.3119,8635400.0],["2008-11-28",2.3171,2.3171,2.1223,2.1581,4686300.0],["2008-12-01",2.1633,2.1786,1.9736,1.9736,8367400.0],["2008-12-02",1.989,2.2402,1.9736,2.2094,14028300.0],["2008-12-03",2.1581,2.3478,2.1171,2.2555,8884700.0],["2008-12-04",2.1787,2.3017,2.1479,2.2043,9017600.0],["2008-12-05",2.1376,2.3171,2.0864,2.3171,9300900.0],["2008-12-08",2.4452,2.6656,2.4145,2.6451,12067600.0],["2008-12-09",2.5477,2.8451,2.5221,2.6093,12301500.0],["2008-12-10",2.5631,2.8758,2.5631,2.8143,12454200.0],["2008-12-11",2.7374,2.763,2.4247,2.4401,8516100.0],["2008-12-12",2.4196,2.7272,2.3581,2.7015,9274200.0],["2008-12-15",2.6861,2.7323,2.3786,2.4401,8323600.0],["2008-12-16",2.2812,2.5119,2.2504,2.2812,14482200.0],["2008-12-17",2.2248,2.5119,2.2248,2.4452,14071200.0],["2008-12-18",2.5631,2.5631,2.2658,2.3273,8723000.0],["2008-12-19",2.3991,2.4247,2.2709,2.3324,6138900.0],["2008-12-22",2.3119,2.4093,2.2145,2.2607,5264400.0],["2008-12-23",2.2607,2.3171,2.1889,2.2299,5162200.0],["2008-12-24",2.194,2.1992,2.0966,2.1223,3176600.0],["2008-12-26",2.1223,2.1479,2.0556,2.1325,3174400.0],["2008-12-29",2.2094,2.2402,2.0454,2.0966,4081800.0],["2008-12-30",2.1018,2.1735,2.0556,2.1223,4326400.0],["2008-12-31",2.1018,2.3222,2.0761,2.2709,5248300.0],["2009-01-02",2.3324,2.6349,2.3119,2.6041,9355100.0],["2009-01-05",2.6195,2.763,2.5426,2.6349,8915700.0],["2009-01-06",2.722,3.0245,2.7118,2.963,13248300.0],["2009-01-07",2.763,2.8707,2.7323,2.7528,10925400.0],["2009-01-08",2.6451,2.8707,2.6195,2.8707,5103500.0],["2009-01-09",2.8963,2.9527,2.7169,2.8912,8476800.0],["2009-01-12",2.8451,2.8451,2.3529,2.4401,21754900.0],["2009-01-13",2.3632,2.4657,2.2504,2.3478,10439100.0],["2009-01-14",2.3632,2.3632,2.1633,2.1992,12343400.0],["2009-01-15",2.2145,2.276,2.0556,2.2197,11680200.0],["2009-01-16",2.2966,2.3068,2.1428,2.2504,10174400.0],["2009-01-20",2.2966,2.2966,1.9736,1.989,10049200.0],["2009-01-21",2.0505,2.1786,2.0454,2.1786,6378600.0],["2009-01-22",1.9941,2.0197,1.6045,1.6558,30637400.0],["2009-01-23",1.6045,1.6712,1.5276,1.5943,34796600.0],["2009-01-26",1.6096,1.7891,1.5994,1.7532,27431100.0],["2009-01-27",1.7942,1.8967,1.7275,1.8557,22355300.0],["2009-01-28",1.9736,2.112,1.9121,2.0249,12289000.0],["2009-01-29",1.9992,2.2914,1.9582,2.071,20359600.0],["2009-01-30",2.1786,2.2145,1.9326,1.9428,10775800.0],["2009-02-02",1.8711,2.0607,1.8301,2.0351,10416600.0],["2009-02-03",1.9685,2.03,1.8711,1.9633,9607100.0],["2009-02-04",2.015,2.3095,2.0047,2.2113,17445200.0],["2009-02-05",2.1907,2.3509,2.1132,2.2682,16163700.0],["2009-02-06",2.2992,2.418,2.1803,2.3302,16722700.0],["2009-02-09",2.325,2.3509,2.2217,2.2527,8861100.0],["2009-02-10",2.3664,2.4542,2.0925,2.1183,19198500.0],["2009-02-11",2.2217,2.2372,2.0977,2.17,7614600.0],["2009-02-12",2.1183,2.3509,2.0873,2.3147,10387100.0],["2009-02-13",2.2785,2.3147,2.2165,2.2578,6433500.0],["2009-02-17",2.2113,2.387,2.1752,2.2165,12870600.0],["2009-02-18",2.3043,2.418,2.201,2.2992,10620500.0],["2009-02-19",2.3509,2.387,2.1338,2.201,13103800.0],["2009-02-20",2.139,2.1907,1.9117,2.1648,18865300.0],["2009-02-23",2.1803,2.1803,2.0202,2.0718,9720700.0],["2009-02-24",2.0925,2.0925,1.9685,2.046,19504800.0],["2009-02-25",2.1183,2.2682,2.0873,2.2268,12892400.0],["2009-02-26",2.201,2.263,2.1183,2.1183,7637400.0],["2009-02-27",2.1235,2.2424,2.0667,2.2217,15044400.0],["2009-03-02",2.1183,2.232,1.8755,1.9013,16256000.0],["2009-03-03",1.9685,2.0925,1.8807,1.9427,10057100.0],["2009-03-04",1.9633,2.0667,1.8962,1.9427,12727200.0],["2009-03-05",1.8962,1.984,1.7463,1.767,11936100.0],["2009-03-06",1.8135,1.8858,1.5707,1.6068,14962800.0],["2009-03-09",1.6275,1.7308,1.5965,1.6223,8072800.0],["2009-03-10",1.6792,1.9323,1.6792,1.8652,10463400.0],["2009-03-11",1.8962,1.953,1.7722,1.922,11094000.0],["2009-03-12",1.9582,2.046,1.9117,2.0047,7195100.0],["2009-03-13",2.0098,2.2217,1.9892,2.201,14125600.0],["2009-03-16",2.2062,2.325,2.1752,2.2217,12288000.0],["2009-03-17",2.1752,2.3302,2.1545,2.3044,5783400.0],["2009-03-18",2.325,2.4852,2.2733,2.4284,9077000.0],["2009-03-19",2.4077,2.4904,2.3664,2.4025,6882200.0],["2009-03-20",2.4594,2.4697,2.2682,2.3767,8326800.0],["2009-03-23",2.4749,2.6712,2.4439,2.666,12508400.0],["2009-03-24",2.5834,2.9915,2.5162,2.9864,28225000.0],["2009-03-25",3.0225,3.162,2.9295,3.0794,29216900.0],["2009-03-26",3.224,3.3894,2.9605,3.3894,23248300.0],["2009-03-27",3.193,3.379,3.1259,3.1465,12375500.0],["2009-03-30",3.007,3.1052,2.883,3.0535,13425300.0],["2009-03-31",3.1569,3.2034,3.0587,3.1052,8937000.0],["2009-04-01",2.8727,3.1104,2.8469,3.0897,13729100.0],["2009-04-02",3.1517,3.3274,3.1259,3.2034,12028600.0],["2009-04-03",3.1465,3.5134,3.0845,3.4772,14186200.0],["2009-04-06",3.4927,3.5134,3.2602,3.3067,13135600.0],["2009-04-07",3.2034,3.2809,3.1517,3.1775,6666400.0],["2009-04-08",3.0794,3.3015,3.069,3.2809,8796500.0],["2009-04-09",3.41,3.5082,3.3119,3.4359,10464000.0],["2009-04-13",3.255,3.3532,3.0329,3.2757,16267100.0],["2009-04-14",3.193,3.255,2.9347,3.1259,14846000.0],["2009-04-15",3.0019,3.1155,2.8985,3.0225,13835800.0],["2009-04-16",3.0845,3.3532,3.0535,3.2809,14255300.0],["2009-04-17",3.255,3.6064,3.1775,3.5289,14858600.0],["2009-04-20",3.255,3.472,3.255,3.3377,9185100.0],["2009-04-21",3.2912,3.4875,3.2602,3.4462,11757200.0],["2009-04-22",3.3945,3.7975,3.3945,3.6942,23113500.0],["2009-04-23",3.751,3.751,3.5495,3.627,18314500.0],["2009-04-24",3.72,3.7717,3.5599,3.7614,14603500.0],["2009-04-27",3.6787,3.875,3.5857,3.627,13049400.0],["2009-04-28",3.5909,3.6942,3.5805,3.627,8095400.0],["2009-04-29",3.6425,3.9112,3.6374,3.844,10543800.0],["2009-04-30",4.03,4.3245,3.9784,4.216,19682200.0],["2009-05-01",4.216,4.4589,4.1644,4.3659,13016600.0],["2009-05-04",4.5209,4.7069,4.5054,4.6965,12887300.0],["2009-05-05",4.6862,4.6862,4.3349,4.371,16786200.0],["2009-05-06",4.371,4.464,4.1902,4.3452,14482100.0],["2009-05-07",4.3917,4.433,3.9009,3.9784,15354200.0],["2009-05-08",4.1282,4.1282,3.7045,4.0249,16932500.0],["2009-05-11",3.968,4.0507,3.8595,3.9112,11357900.0],["2009-05-12",3.9525,4.0765,3.6167,3.7924,15147200.0],["2009-05-13",3.7459,3.7614,3.503,3.6064,19403500.0],["2009-05-14",3.6167,3.7975,3.5289,3.7665,13707100.0],["2009-05-15",3.7045,3.9215,3.6994,3.7459,8781100.0],["2009-05-18",3.7045,3.9525,3.6839,3.937,8637300.0],["2009-05-19",3.9629,4.2987,3.9267,4.1902,11984400.0],["2009-05-20",4.2884,4.3452,4.0404,4.0869,15830400.0],["2009-05-21",4.0404,4.1489,3.9267,4.1385,10178600.0],["2009-05-22",4.216,4.4072,4.123,4.3607,13414800.0],["2009-05-26",4.247,4.5467,4.2367,4.5364,12889300.0],["2009-05-27",4.5467,4.6294,4.4279,4.433,12595100.0],["2009-05-28",4.5312,4.5725,4.2832,4.4847,12409300.0],["2009-05-29",4.464,4.6139,4.4227,4.5002,23409900.0],["2009-06-01",4.65,4.9032,4.588,4.8877,13236200.0],["2009-06-02",4.805,4.805,4.4434,4.5364,18511900.0],["2009-06-03",4.4382,4.5054,4.2935,4.371,11261200.0],["2009-06-04",4.3814,4.6397,4.371,4.6139,9990400.0],["2009-06-05",4.5674,4.65,4.402,4.5519,7685900.0],["2009-06-08",4.5312,4.6604,4.3969,4.5777,10070900.0],["2009-06-09",4.681,4.9549,4.6449,4.8877,12761300.0],["2009-06-10",4.96,4.991,4.6449,4.8205,15217200.0],["2009-06-11",4.836,5.053,4.8309,4.9859,9746000.0],["2009-06-12",4.9187,4.9807,4.7844,4.929,7349700.0],["2009-06-15",4.9032,4.9032,4.743,4.8257,8384800.0],["2009-06-16",4.7792,4.9135,4.7069,4.712,11454800.0],["2009-06-17",4.8567,4.9497,4.7172,4.8515,10065400.0],["2009-06-18",4.8464,4.9187,4.6604,4.7844,10791000.0],["2009-06-19",4.8464,5.0375,4.8257,5.0065,12308800.0],["2009-06-22",4.9755,5.0789,4.8567,4.867,9948500.0],["2009-06-23",4.7947,4.9859,4.6965,4.96,17378200.0],["2009-06-24",5.0117,5.2029,4.9394,5.0995,16099200.0],["2009-06-25",5.1409,5.1409,4.8722,4.9084,24517500.0],["2009-06-26",4.9807,5.3114,4.898,5.3062,22205900.0],["2009-06-29",5.2339,5.3785,5.1874,5.3165,11389100.0],["2009-06-30",5.3424,5.4922,5.3062,5.4044,17993800.0],["2009-07-01",5.3579,5.6059,5.3579,5.4767,10796700.0],["2009-07-02",5.425,5.425,5.2804,5.3114,6634200.0],["2009-07-06",5.3269,5.4767,5.0995,5.1925,16179300.0],["2009-07-07",5.1822,5.2545,4.8102,4.9084,24742200.0],["2009-07-08",4.9084,4.9652,4.7792,4.9084,11077400.0],["2009-07-09",4.9187,4.9859,4.7895,4.9239,9163600.0],["2009-07-10",5.0117,5.1925,4.8877,5.1667,18845400.0],["2009-07-13",5.1719,5.3734,4.991,5.3579,11206800.0],["2009-07-14",5.2855,5.5077,5.2649,5.4819,11796900.0],["2009-07-15",5.5955,5.7092,5.5387,5.6162,13337200.0],["2009-07-16",5.6162,5.7867,5.58,5.642,12018600.0],["2009-07-17",5.642,5.7919,5.5904,5.7609,10185700.0],["2009-07-20",5.8074,5.859,5.6162,5.704,11840700.0],["2009-07-21",5.704,5.8022,5.5387,5.7867,14016800.0],["2009-07-22",6.0295,6.3292,5.8435,6.1225,31871900.0],["2009-07-23",6.138,6.2775,5.9882,6.0244,18534900.0],["2009-07-24",5.9055,5.983,5.828,5.9572,14599900.0],["2009-07-27",6.0089,6.3292,5.9727,6.3137,13372900.0],["2009-07-28",6.3189,6.5927,6.3137,6.5152,17526100.0],["2009-07-29",6.3757,6.4325,6.1794,6.2569,14061100.0],["2009-07-30",6.3964,6.417,6.2827,6.3085,13182000.0],["2009-07-31",6.3705,6.3757,6.2,6.2207,8552800.0],["2009-08-03",6.2827,6.4119,6.2775,6.3705,9839600.0],["2009-08-04",6.2775,6.3964,6.2775,6.3344,11930300.0],["2009-08-05",6.3085,6.355,6.0657,6.1845,14173100.0],["2009-08-06",6.1845,6.2724,6.0399,6.1174,10945700.0],["2009-08-07",6.3034,6.448,6.1484,6.386,10794600.0],["2009-08-10",6.324,6.3912,6.2,6.2414,6240200.0],["2009-08-11",6.2362,6.3137,6.1019,6.2724,7038900.0],["2009-08-12",6.2207,6.5256,6.2,6.4584,10574200.0],["2009-08-13",6.5307,6.5617,6.3499,6.4739,9109800.0],["2009-08-14",6.4325,6.448,6.2,6.3034,7853200.0],["2009-08-17",6.2,6.2,5.9727,6.0864,9223500.0],["2009-08-18",6.0967,6.293,6.0812,6.2724,8312700.0],["2009-08-19",6.0812,6.3447,6.0554,6.3137,8904200.0],["2009-08-20",6.3292,6.3809,6.2362,6.3551,4968200.0],["2009-08-21",6.448,6.541,6.3499,6.5255,5560400.0],["2009-08-24",6.5824,6.603,6.3085,6.3447,6910200.0],["2009-08-25",6.3447,6.4687,6.3085,6.3757,5688700.0],["2009-08-26",6.3912,6.3912,6.1742,6.2672,9743600.0],["2009-08-27",6.3602,7.0474,6.3395,7.0216,26277800.0],["2009-08-28",7.1921,7.3367,7.1146,7.2437,13801700.0],["2009-08-31",7.0526,7.1972,6.9596,7.1559,6228700.0],["2009-09-01",7.0991,7.3884,6.8614,6.9234,11448900.0],["2009-09-02",6.8614,6.9751,6.7632,6.7787,7493300.0],["2009-09-03",6.8356,6.9131,6.7839,6.8407,11006800.0],["2009-09-04",6.82,7.1869,6.8149,7.068,11377500.0],["2009-09-08",7.2282,7.6674,7.1559,7.6312,16346000.0],["2009-09-09",7.6467,7.7811,7.5434,7.7139,12280200.0],["2009-09-10",7.7191,7.8689,7.6209,7.7242,12114800.0],["2009-09-11",7.7346,7.7759,7.6054,7.6829,10658100.0],["2009-09-14",7.5951,7.8017,7.5589,7.7914,8919400.0],["2009-09-15",7.7966,8.0807,7.7862,7.9412,10323900.0],["2009-09-16",7.9361,8.0342,7.8896,7.9412,7085000.0],["2009-09-17",7.9567,7.9877,7.6002,7.7449,10984900.0],["2009-09-18",7.7449,7.9257,7.6622,7.8844,9265500.0],["2009-09-21",7.9361,7.9981,7.7501,7.9826,8263600.0],["2009-09-22",8.0859,8.1634,7.9619,8.1014,8712300.0],["2009-09-23",8.3339,8.3494,7.9774,7.9877,20374200.0],["2009-09-24",8.0084,8.0859,7.7707,7.8431,10464000.0],["2009-09-25",7.9154,7.9154,7.6054,7.6984,13589400.0],["2009-09-28",7.7862,8.1117,7.7656,8.0084,7066400.0],["2009-09-29",8.0239,8.0652,7.8017,7.8327,8704100.0],["2009-09-30",7.8947,8.0807,7.7501,7.8586,8738300.0],["2009-10-01",7.8792,7.9154,7.4814,7.4969,18577300.0],["2009-10-02",7.3729,7.5847,7.3212,7.4401,13798200.0],["2009-10-05",7.4866,7.7552,7.4091,7.7346,9380700.0],["2009-10-06",7.7397,7.9102,7.6622,7.7914,15035000.0],["2009-10-07",7.7966,7.8999,7.5227,7.5744,11701700.0],["2009-10-08",7.7397,7.7707,7.5641,7.6571,12048100.0],["2009-10-09",7.6364,8.0136,7.6209,7.9877,10353900.0],["2009-10-12",8.4682,8.4734,8.0859,8.1841,13361900.0],["2009-10-13",8.2306,8.2874,8.0239,8.0807,8232900.0],["2009-10-14",8.2719,8.3959,8.2357,8.3236,13660200.0],["2009-10-15",8.2099,8.2616,7.8896,8.0291,10946800.0],["2009-10-16",8.0187,8.0187,7.7087,7.8896,11589300.0],["2009-10-19",7.9567,8.0859,7.8172,8.0342,9495500.0],["2009-10-20",8.0601,8.2202,7.9877,8.0342,13341500.0],["2009-10-21",7.8534,7.9981,7.3419,7.8482,26622700.0],["2009-10-22",7.8017,8.2564,7.7862,8.2254,18320400.0],["2009-10-23",8.3287,8.3287,8.0911,8.1272,14369800.0],["2009-10-26",8.2512,8.5251,8.1324,8.1737,10868900.0],["2009-10-27",8.1789,8.2564,7.9102,7.9154,8128600.0],["2009-10-28",7.8844,7.9102,7.4091,7.4607,14264300.0],["2009-10-29",7.6312,7.6674,7.4091,7.5331,13944600.0],["2009-10-30",7.4969,7.5796,7.1197,7.2076,14099700.0],["2009-11-02",7.2334,7.4194,7.1817,7.3161,9465500.0],["2009-11-03",7.2489,7.4142,7.1352,7.4091,12391400.0],["2009-11-04",7.3884,7.8224,7.3729,7.6054,16225400.0],["2009-11-05",7.7294,8.0136,7.7294,7.9412,10418500.0],["2009-11-06",7.8741,8.0187,7.8121,7.9102,6496900.0],["2009-11-09",7.9826,8.1841,7.9567,8.1324,6013700.0],["2009-11-10",8.0756,8.2667,8.0652,8.2254,7884200.0],["2009-11-11",8.2409,8.4269,8.2306,8.4217,9332600.0],["2009-11-12",8.4321,8.7989,8.4217,8.6801,20111800.0],["2009-11-13",8.7162,8.7317,8.5509,8.6387,8340100.0],["2009-11-16",8.6542,8.8144,8.6439,8.7886,9744600.0],["2009-11-17",8.7059,8.9022,8.5871,8.8764,12775000.0],["2009-11-18",8.5354,8.5819,8.3752,8.5096,13470500.0],["2009-11-19",8.3546,8.5767,8.2306,8.2926,9454100.0],["2009-11-20",8.1737,8.2667,8.0136,8.0549,10166600.0],["2009-11-23",8.1944,8.3856,8.1634,8.2254,9164800.0],["2009-11-24",8.2822,8.2822,8.0652,8.0962,6249900.0],["2009-11-25",8.1427,8.2564,8.0187,8.2099,8269600.0],["2009-11-27",8.0187,8.0859,7.9154,8.0291,4101600.0],["2009-11-30",8.0084,8.0291,7.7501,7.8172,8216800.0],["2009-12-01",7.9619,8.2202,7.8172,8.1324,8698000.0],["2009-12-02",8.1479,8.5509,8.1324,8.5147,15599800.0],["2009-12-03",8.5251,8.6284,8.3494,8.4476,9672300.0],["2009-12-04",8.7266,8.8454,8.3494,8.6232,12827300.0],["2009-12-07",8.5767,8.7731,8.5716,8.5871,6184200.0],["2009-12-08",8.4992,8.6387,8.4476,8.4682,5646900.0],["2009-12-09",8.4424,8.6542,8.3236,8.6336,6300900.0],["2009-12-10",8.6491,8.6956,8.5147,8.5302,8940000.0],["2009-12-11",8.5664,8.6181,8.3701,8.4889,5672700.0],["2009-12-14",8.4786,8.6232,8.4269,8.5612,4614900.0],["2009-12-15",8.5251,8.5767,8.4062,8.4734,4423200.0],["2009-12-16",8.5509,8.9746,8.5509,8.9177,13206300.0],["2009-12-17",8.8609,9.0056,8.7472,8.9229,9060200.0],["2009-12-18",8.9694,9.0211,8.7989,9.0211,10122700.0],["2009-12-21",9.2122,9.2381,9.0572,9.1347,10066500.0],["2009-12-22",9.1657,9.2277,9.0986,9.2122,7103800.0],["2009-12-23",9.3001,9.3259,9.2432,9.2742,5651400.0],["2009-12-24",9.3001,9.3569,9.2639,9.3362,1995200.0],["2009-12-28",9.3931,9.4809,9.1812,9.2846,4939700.0],["2009-12-29",9.2897,9.2949,9.0211,9.2019,7119700.0],["2009-12-30",9.2174,9.5377,9.1812,9.5274,9471900.0],["2009-12-31",9.5222,9.6049,9.3982,9.3982,6022500.0],["2010-01-04",9.5946,9.8012,9.5067,9.7599,11116900.0],["2010-01-05",9.7444,9.8374,9.5222,9.5687,14536200.0],["2010-01-06",9.5222,9.6307,9.4137,9.5016,7171200.0],["2010-01-07",9.5067,9.5119,9.2691,9.3207,8556300.0],["2010-01-08",9.0831,9.3414,9.0314,9.2432,11329000.0],["2010-01-11",9.4344,9.6359,9.4137,9.4809,11497500.0],["2010-01-12",9.4396,9.5274,9.0779,9.1554,11522800.0],["2010-01-13",9.2742,9.4551,9.0882,9.3982,8800200.0],["2010-01-14",9.3827,9.5532,9.3052,9.4757,6398700.0],["2010-01-15",9.4602,9.6101,9.0572,9.1812,13716200.0],["2010-01-19",9.2381,9.4396,9.1812,9.3827,7802900.0],["2010-01-20",9.3776,9.3931,9.0211,9.1761,16283900.0],["2010-01-21",10.2507,10.4884,9.9924,10.0699,35144100.0],["2010-01-22",10.0079,10.1371,9.4396,9.5067,20111600.0],["2010-01-25",9.7082,9.8477,9.6049,9.7754,15582000.0],["2010-01-26",9.7599,10.1371,9.6927,9.9769,16018200.0],["2010-01-27",9.9304,10.0389,9.6514,9.8581,15416200.0],["2010-01-28",9.9149,9.9614,9.3724,9.4861,14128500.0],["2010-01-29",9.4809,9.5636,8.5096,8.6336,28653200.0],["2010-02-01",8.9022,9.2897,8.8144,9.2484,18205800.0],["2010-02-02",9.2381,9.6101,9.1864,9.5997,17569900.0],["2010-02-03",9.4912,9.7496,9.4344,9.7341,16905200.0],["2010-02-04",9.3879,9.5481,9.1864,9.3104,21505800.0],["2010-02-05",9.3517,9.3982,9.0262,9.3104,23836800.0],["2010-02-08",9.3259,9.6824,9.2174,9.3931,14937100.0],["2010-02-09",9.5894,9.6824,9.4137,9.4706,12415000.0],["2010-02-10",9.4861,9.6411,9.3879,9.5481,9770100.0],["2010-02-11",9.5532,9.7289,9.3982,9.6927,8142000.0],["2010-02-12",9.5842,9.7496,9.3776,9.6617,11482500.0],["2010-02-16",9.7134,10.2507,9.7134,10.1939,19036400.0],["2010-02-17",10.3024,10.3592,10.1009,10.3334,13328300.0],["2010-02-18",10.2714,10.7519,10.1887,10.7106,17442500.0],["2010-02-19",10.6176,10.8191,10.5401,10.5969,15071300.0],["2010-02-22",10.6072,10.7829,10.5297,10.7106,10665100.0],["2010-02-23",10.6641,10.7054,10.3489,10.5039,11630800.0],["2010-02-24",10.5297,10.7106,10.0234,10.0751,27780900.0],["2010-02-25",9.8994,10.0957,9.6152,10.0699,28118900.0],["2010-02-26",10.1629,10.3334,10.0234,10.2869,9090300.0],["2010-03-01",10.3851,11.0826,10.3334,11.0309,20620200.0],["2010-03-02",11.1084,11.1497,10.8036,10.8552,13412000.0],["2010-03-03",10.7209,10.7674,10.1319,10.1422,25207200.0],["2010-03-04",10.2352,10.2404,9.8891,10.1939,15528100.0],["2010-03-05",10.2507,10.3851,10.0802,10.2921,10340300.0],["2010-03-08",10.4316,10.4574,10.1474,10.2766,9933400.0],["2010-03-09",10.2714,10.4057,10.0751,10.1267,12782500.0],["2010-03-10",10.1887,10.2817,9.8167,9.9046,25708800.0],["2010-03-11",9.7134,9.9562,9.5016,9.9356,26402500.0],["2010-03-12",9.9976,9.9976,9.7392,9.9562,14388000.0],["2010-03-15",9.8891,9.8994,9.5997,9.7031,11815100.0],["2010-03-16",9.8064,9.9459,9.6462,9.8839,11810000.0],["2010-03-17",9.9252,10.1216,9.8271,9.9821,11421100.0],["2010-03-18",10.0286,10.0854,9.9201,9.9821,6879500.0],["2010-03-19",10.0234,10.0596,9.6979,9.7806,12289900.0],["2010-03-22",9.7082,10.3024,9.6462,10.1836,15350900.0],["2010-03-23",10.2094,10.6486,10.1732,10.5659,20338400.0],["2010-03-24",10.4626,10.4884,10.3334,10.3489,10619300.0],["2010-03-25",10.4212,10.4729,10.1371,10.1371,10167400.0],["2010-03-26",9.9252,10.0027,9.7134,9.7806,21547800.0],["2010-03-29",9.8787,10.0131,9.7289,9.7651,10719000.0],["2010-03-30",9.7289,9.7806,9.3672,9.3879,25804100.0],["2010-03-31",9.2846,9.6152,9.2381,9.4344,12664100.0],["2010-04-01",9.5687,9.6101,9.2381,9.3569,11090900.0],["2010-04-05",9.4654,9.6101,9.3931,9.5481,14810100.0],["2010-04-06",9.5119,9.9356,9.4551,9.8477,15020600.0],["2010-04-07",9.7341,9.8167,9.5274,9.7392,15168200.0],["2010-04-08",9.7341,9.7496,9.5016,9.6514,9454200.0],["2010-04-09",9.7289,9.9046,9.6566,9.8891,7965900.0],["2010-04-12",9.8684,10.0492,9.8322,9.8581,10932500.0],["2010-04-13",9.7547,9.8891,9.4654,9.4964,21400400.0],["2010-04-14",9.6101,10.1164,9.5997,9.9562,25927400.0],["2010-04-15",9.8736,10.2869,9.8581,10.1732,13541700.0],["2010-04-16",10.1216,10.3076,9.8271,9.9459,14669500.0],["2010-04-19",9.8167,9.8684,9.5997,9.8632,11932900.0],["2010-04-20",9.9407,10.0441,9.7341,9.9872,13691300.0],["2010-04-21",10.3696,10.4987,9.9717,10.0957,28733300.0],["2010-04-22",10.0234,10.2662,9.8322,10.1732,11872000.0],["2010-04-23",10.2404,10.7984,10.2404,10.7312,24285900.0],["2010-04-26",10.7519,10.7622,10.4729,10.5711,10002200.0],["2010-04-27",10.4522,10.5039,10.0854,10.1422,15216000.0],["2010-04-28",10.1887,10.2507,9.8736,10.0596,16226500.0],["2010-04-29",10.0544,10.0957,9.8064,9.8891,18822600.0],["2010-04-30",9.9097,9.9252,9.4551,9.4809,15765500.0],["2010-05-03",9.5791,9.8994,9.5636,9.7909,14079600.0],["2010-05-04",9.7754,9.7909,9.4912,9.7651,18722100.0],["2010-05-05",9.6411,9.8322,9.3724,9.4861,23427400.0],["2010-05-06",9.4189,9.6462,8.2719,9.2226,28243000.0],["2010-05-07",9.1761,9.4706,8.9022,9.1709,27272200.0],["2010-05-10",9.5791,9.7134,9.4551,9.5481,15719900.0],["2010-05-11",9.5067,9.7444,9.4241,9.5067,12584800.0],["2010-05-12",9.5171,9.8684,9.5171,9.8116,10215300.0],["2010-05-13",9.7082,9.9201,9.5067,9.5739,11340100.0],["2010-05-14",9.4292,9.4654,9.1606,9.2897,12244100.0],["2010-05-17",9.3621,9.5429,9.0056,9.2174,15089400.0],["2010-05-18",9.3104,9.3724,8.6542,8.8144,25750900.0],["2010-05-19",8.7834,9.0004,8.4992,8.5871,23430600.0],["2010-05-20",8.3236,8.5457,8.1789,8.3184,18181500.0],["2010-05-21",8.2512,9.0314,8.0807,8.4476,19087900.0],["2010-05-24",8.3546,8.5199,8.2977,8.3391,11175200.0],["2010-05-25",8.0032,8.0549,7.7087,8.0187,31640500.0],["2010-05-26",8.1531,8.2874,7.6467,7.6777,26563700.0],["2010-05-27",7.9412,8.2047,7.6777,8.1014,20741300.0],["2010-05-28",8.0962,8.1014,7.7811,7.9361,13729100.0],["2010-06-01",7.8586,7.9877,7.4607,7.4711,18220800.0],["2010-06-02",7.5124,7.9722,7.5124,7.9464,17530400.0],["2010-06-03",7.9619,8.2874,7.8637,8.2357,21297100.0],["2010-06-04",7.9671,8.1479,7.7759,7.8276,13224900.0],["2010-06-07",7.8172,7.8947,7.4917,7.5021,13745600.0],["2010-06-08",7.4297,7.6726,7.3316,7.4452,18049200.0],["2010-06-09",7.5176,7.8017,7.4659,7.4866,18944900.0],["2010-06-10",7.6881,7.7242,7.4917,7.6881,11341200.0],["2010-06-11",7.6364,7.7501,7.4711,7.6209,14204800.0],["2010-06-14",7.7501,7.9102,7.6571,7.6984,12525500.0],["2010-06-15",7.8741,8.0911,7.7656,8.0704,11074900.0],["2010-06-16",8.0446,8.1169,7.9257,7.9929,8879600.0],["2010-06-17",8.0239,8.0756,7.8792,8.0239,7557800.0],["2010-06-18",8.0136,8.0394,7.8741,7.9309,8109100.0],["2010-06-21",8.0394,8.0756,7.5744,7.6829,12772300.0],["2010-06-22",7.7139,7.7501,7.4452,7.4659,10019400.0],["2010-06-23",7.4452,7.5382,7.3522,7.3936,13071000.0],["2010-06-24",7.3419,7.3574,6.8769,7.0577,22789000.0],["2010-06-25",7.0784,7.2024,6.9337,7.068,16681800.0],["2010-06-28",7.2386,7.3574,7.1559,7.1714,13067000.0],["2010-06-29",7.0267,7.1301,6.8666,6.9131,15202500.0],["2010-06-30",6.9234,7.0371,6.7167,6.7374,10643800.0],["2010-07-01",6.7167,6.9596,6.5565,6.8665,16280400.0],["2010-07-02",6.9854,6.9906,6.7425,6.8046,7621200.0],["2010-07-06",6.8924,7.0216,6.4584,6.5875,17837100.0],["2010-07-07",6.882,7.0267,6.7064,6.9544,12131000.0],["2010-07-08",7.0112,7.1352,6.9027,7.0732,12346300.0],["2010-07-09",7.1042,7.1507,7.0164,7.1352,6378800.0],["2010-07-12",7.1817,7.3936,7.1714,7.2696,11352400.0],["2010-07-13",7.3987,7.5434,7.2127,7.4711,11722600.0],["2010-07-14",7.6519,7.8947,7.6157,7.7397,20972800.0],["2010-07-15",7.7087,7.7449,7.4917,7.6312,12874100.0],["2010-07-16",7.6364,7.7346,7.2696,7.3161,9453000.0],["2010-07-19",7.3161,7.4556,7.2179,7.3729,6073800.0],["2010-07-20",7.1972,7.5227,7.0939,7.5072,14726500.0],["2010-07-21",7.5486,7.5692,6.7219,6.7891,43121200.0],["2010-07-22",6.7994,6.9802,6.7219,6.8097,15607600.0],["2010-07-23",6.7839,6.82,6.5462,6.6082,26418700.0],["2010-07-26",6.6134,6.9027,6.572,6.8769,17461000.0],["2010-07-27",6.8717,7.0009,6.7581,6.8356,14705100.0],["2010-07-28",6.7839,6.8614,6.5875,6.634,10250100.0],["2010-07-29",6.7116,6.7116,6.3964,6.51,12129400.0],["2010-07-30",6.4325,6.5617,6.3447,6.4842,9686000.0],["2010-08-02",6.6392,6.7374,6.51,6.6806,7746500.0],["2010-08-03",6.6754,6.6754,6.4325,6.4429,12469800.0],["2010-08-04",6.4274,6.51,6.293,6.4842,10880500.0],["2010-08-05",6.4067,6.5824,6.4067,6.4584,5987900.0],["2010-08-06",6.4222,6.4274,6.2879,6.3085,19607800.0],["2010-08-09",6.3085,6.3705,6.107,6.1329,19702300.0],["2010-08-10",6.0037,6.045,5.6627,5.735,30586000.0],["2010-08-11",5.5542,5.9365,5.5077,5.828,30970200.0],["2010-08-12",5.6834,5.8332,5.6059,5.6782,17926500.0],["2010-08-13",5.6834,5.8074,5.6834,5.7764,15279700.0],["2010-08-16",5.6885,5.9159,5.6834,5.8022,13837300.0],["2010-08-17",5.8435,5.9159,5.6885,5.6885,12410300.0],["2010-08-18",5.6834,5.9159,5.6524,5.8229,14868100.0],["2010-08-19",5.859,5.9365,5.7144,5.735,11976600.0],["2010-08-20",5.7919,5.8435,5.642,5.6782,15925500.0],["2010-08-23",5.7454,5.7609,5.6007,5.611,10005800.0],["2010-08-24",5.5439,5.5542,5.3475,5.3579,14050600.0],["2010-08-25",5.3372,5.5077,5.1615,5.4509,10253600.0],["2010-08-26",5.4819,5.4819,5.2287,5.239,14822900.0],["2010-08-27",5.2855,5.5387,5.084,5.4922,16249300.0],["2010-08-30",5.4974,5.6007,5.4354,5.4664,8835300.0],["2010-08-31",5.4095,5.4199,5.2235,5.239,12545600.0],["2010-09-01",5.3785,5.7867,5.3734,5.549,11776600.0],["2010-09-02",5.5955,5.6782,5.4095,5.6782,11290900.0],["2010-09-03",5.7815,5.8797,5.6782,5.7764,8511800.0],["2010-09-07",5.7195,5.7557,5.5904,5.6007,8552500.0],["2010-09-08",5.5232,5.7454,5.3682,5.704,18083800.0],["2010-09-09",5.7505,5.7919,5.6834,5.6989,9884200.0],["2010-09-10",5.704,5.7092,5.4715,5.5542,11052400.0],["2010-09-13",5.6059,5.828,5.6059,5.8074,12736100.0],["2010-09-14",5.7609,5.89,5.6317,5.7402,14945900.0],["2010-09-15",5.735,5.9417,5.6834,5.8849,13337700.0],["2010-09-16",5.8642,5.8745,5.7557,5.8384,10312100.0],["2010-09-17",5.859,5.921,5.7092,5.766,11729500.0],["2010-09-20",5.7815,5.8487,5.642,5.8332,10945900.0],["2010-09-21",5.828,6.1949,5.6007,5.9055,41211800.0],["2010-09-22",5.7867,5.8642,5.58,5.735,19018200.0],["2010-09-23",5.6627,5.8332,5.642,5.7299,12802200.0],["2010-09-24",5.797,6.0192,5.7867,6.0037,17772700.0],["2010-09-27",6.045,6.045,5.8797,5.9675,8598100.0],["2010-09-28",5.983,6.045,5.8177,6.0399,13482400.0],["2010-09-29",5.983,6.262,5.983,6.2052,16284300.0],["2010-09-30",6.2362,6.262,6.0089,6.0864,16269500.0],["2010-10-01",6.169,6.169,5.9882,6.0399,10705600.0],["2010-10-04",6.0089,6.0295,5.8384,5.9314,10609500.0],["2010-10-05",6.0347,6.1742,5.8332,6.1639,19281000.0],["2010-10-06",6.0967,6.1587,5.9004,5.9365,20768600.0],["2010-10-07",6.0244,6.1639,5.8797,6.1329,16009100.0],["2010-10-08",6.2827,6.4119,6.1587,6.3034,20065400.0],["2010-10-11",6.4429,6.4532,6.2982,6.3551,12484300.0],["2010-10-12",6.4274,6.5204,6.2672,6.4894,16318200.0],["2010-10-13",6.5514,6.7116,6.4842,6.5875,14547900.0],["2010-10-14",6.5514,6.6444,6.4635,6.5565,19295700.0],["2010-10-15",7.7707,8.0704,7.4917,8.0136,85933700.0],["2010-10-18",8.3907,8.4372,8.0911,8.2254,40101600.0],["2010-10-19",8.0497,8.0962,7.8586,7.8792,26065500.0],["2010-10-20",7.8896,8.0187,7.8172,7.8586,22041500.0],["2010-10-21",7.8379,7.9929,7.6622,7.8689,24145900.0],["2010-10-22",7.8327,7.9102,7.7397,7.8431,11849800.0],["2010-10-25",7.8637,7.9412,7.6364,7.6519,18410200.0],["2010-10-26",7.6312,7.9877,7.6157,7.9257,16891100.0],["2010-10-27",7.8534,7.9464,7.8172,7.8637,10359300.0],["2010-10-28",7.8741,7.8896,6.8872,7.2024,55541500.0],["2010-10-29",7.3316,7.7501,7.2902,7.6002,25660500.0],["2010-11-01",7.6571,7.7036,7.4969,7.5176,9692700.0],["2010-11-02",7.5692,7.6726,7.4917,7.6416,7397300.0],["2010-11-03",7.6209,7.6364,7.4917,7.5847,8921900.0],["2010-11-04",7.6106,7.7397,7.5951,7.7087,7191300.0],["2010-11-05",7.6932,7.9154,7.6209,7.9154,8504100.0],["2010-11-08",7.8172,7.8741,7.7191,7.7811,6282700.0],["2010-11-09",7.8017,7.8069,7.5124,7.5641,9155600.0],["2010-11-10",7.5847,7.5951,7.3729,7.4504,7409500.0],["2010-11-11",7.3626,7.6364,7.2334,7.4504,10400100.0],["2010-11-12",7.3574,7.4401,7.2541,7.2799,16132700.0],["2010-11-15",7.3419,7.4194,7.2541,7.2592,14307500.0],["2010-11-16",7.2179,7.3264,7.1301,7.1559,12954900.0],["2010-11-17",7.1559,7.3109,7.1559,7.2024,9607400.0],["2010-11-18",7.2954,7.3781,7.2386,7.3471,15156800.0],["2010-11-19",7.4401,7.7862,7.4349,7.7139,25277900.0],["2010-11-22",7.6364,7.6416,7.3161,7.4091,21868900.0],["2010-11-23",7.4401,7.4556,7.1301,7.1352,16942800.0],["2010-11-24",7.2696,7.3574,7.2179,7.2696,8166600.0],["2010-11-26",7.2179,7.3109,7.1662,7.1766,4815600.0],["2010-11-29",7.1197,7.2076,7.0164,7.1611,12079900.0],["2010-11-30",6.851,6.9906,6.7942,6.9286,41715000.0],["2010-12-01",7.0267,7.2747,7.0164,7.1921,19969700.0],["2010-12-02",7.2489,7.7087,7.2386,7.5072,25637400.0],["2010-12-03",7.4659,7.7501,7.4349,7.7397,11530000.0],["2010-12-06",7.7604,7.7707,7.6312,7.6726,6736500.0],["2010-12-07",7.8999,7.9206,7.7759,7.8327,13360500.0],["2010-12-08",7.8534,7.8534,7.6261,7.7862,8670100.0],["2010-12-09",7.8379,7.8844,7.7501,7.8224,6820400.0],["2010-12-10",7.8327,7.9257,7.8224,7.8844,6319100.0],["2010-12-13",7.8999,7.9154,7.7294,7.7552,5954200.0],["2010-12-14",7.7656,7.7656,7.5537,7.6002,7655400.0],["2010-12-15",7.5537,7.6157,7.4401,7.4969,13602000.0],["2010-12-16",7.4969,7.6622,7.4969,7.5382,8194500.0],["2010-12-17",7.5176,7.6209,7.4969,7.5951,12387000.0],["2010-12-20",7.6209,7.6984,7.5692,7.5899,8670300.0],["2010-12-21",7.6209,7.7087,7.6209,7.6261,5532500.0],["2010-12-22",7.6157,7.6984,7.6106,7.6726,4341300.0],["2010-12-23",7.6312,7.6829,7.6261,7.6467,2718000.0],["2010-12-27",7.6312,7.8534,7.6054,7.7656,6828500.0],["2010-12-28",7.7759,7.9516,7.7759,7.8689,7957000.0],["2010-12-29",7.8689,7.9257,7.7346,7.7862,3520500.0],["2010-12-30",7.7604,7.7862,7.6726,7.7501,3081500.0],["2010-12-31",7.7139,7.7656,7.6261,7.7656,2598700.0],["2011-01-03",7.8534,7.9206,7.6984,7.7346,7036900.0],["2011-01-04",7.7604,7.8069,7.5382,7.6364,7352400.0],["2011-01-05",7.6002,7.7294,7.5537,7.5951,9186400.0],["2011-01-06",7.6106,7.6312,7.3677,7.6209,13305400.0],["2011-01-07",7.6209,7.6261,7.4556,7.4762,5912400.0],["2011-01-10",7.4452,7.4659,7.3419,7.3987,9445800.0],["2011-01-11",7.4142,7.4711,7.2747,7.2954,7595200.0],["2011-01-12",7.3471,7.4349,7.2696,7.3367,6110300.0],["2011-01-13",7.3316,7.3522,7.2231,7.2747,6194400.0],["2011-01-14",7.2902,7.4452,7.2592,7.3677,8280700.0],["2011-01-18",7.3677,7.5486,7.3677,7.5331,8611100.0],["2011-01-19",7.5279,7.6467,7.2334,7.3006,14396200.0],["2011-01-20",6.9957,7.0009,6.665,6.8769,31653200.0],["2011-01-21",6.9182,6.9389,6.7839,6.8614,12392200.0],["2011-01-24",6.8459,7.0526,6.8459,6.9854,12549400.0],["2011-01-25",6.944,6.9854,6.8562,6.975,9062600.0],["2011-01-26",7.1559,7.2334,6.9854,7.0732,21043400.0],["2011-01-27",7.0681,7.3006,7.0526,7.2334,11210800.0],["2011-01-28",7.2644,7.3316,6.9492,7.1301,12904800.0],["2011-01-31",7.1456,7.2386,6.9751,7.2334,11289200.0],["2011-02-01",7.2696,7.3212,7.1714,7.2076,13071100.0],["2011-02-02",7.1817,7.4607,7.1817,7.3677,10753800.0],["2011-02-03",7.3109,7.3884,7.2334,7.3522,5254500.0],["2011-02-04",7.3419,7.4659,7.3006,7.4039,8457500.0],["2011-02-07",7.4039,7.4866,7.3781,7.4297,5090600.0],["2011-02-08",7.4401,7.5382,7.3936,7.4607,7553500.0],["2011-02-09",7.4452,7.5124,7.3522,7.4504,5978800.0],["2011-02-10",7.4039,7.4659,7.3729,7.4349,5040000.0],["2011-02-11",7.3677,7.4452,7.3522,7.4349,5345500.0],["2011-02-14",7.4142,7.5744,7.3729,7.3832,6053100.0],["2011-02-15",7.3729,7.4711,7.2902,7.3471,6632400.0],["2011-02-16",7.3626,7.3781,7.0939,7.1714,12388000.0],["2011-02-17",7.1611,7.1972,7.0216,7.1611,7833800.0],["2011-02-18",7.1352,7.1611,6.9596,7.0887,8299000.0],["2011-02-22",6.9802,7.0371,6.7632,6.8459,9425700.0],["2011-02-23",6.8201,6.8459,6.448,6.572,19631800.0],["2011-02-24",6.5617,6.6185,6.51,6.5824,11382500.0],["2011-02-25",6.6134,6.758,6.6082,6.6289,11279900.0],["2011-02-28",6.355,6.6134,6.3344,6.5617,12235100.0],["2011-03-01",6.5204,6.5359,6.3344,6.3499,14247300.0],["2011-03-02",6.3344,6.5514,6.3344,6.4739,10725900.0],["2011-03-03",6.5617,6.6909,6.51,6.5359,9843300.0],["2011-03-04",6.5152,6.541,6.3809,6.4274,7241100.0],["2011-03-07",7.1869,7.3316,6.9441,7.0061,44749500.0],["2011-03-08",6.9596,7.2437,6.8821,7.2076,14498900.0],["2011-03-09",7.1662,7.2437,7.0216,7.0732,15736400.0],["2011-03-10",6.9906,7.0474,6.9182,6.9647,9916300.0],["2011-03-11",6.9234,7.1146,6.9131,6.9957,12423800.0],["2011-03-14",6.9492,7.0371,6.7891,6.7942,7914200.0],["2011-03-15",6.5875,6.7942,6.4945,6.7219,10900500.0],["2011-03-16",6.7116,6.9234,6.5669,6.6444,12062300.0],["2011-03-17",6.7581,6.9699,6.6134,6.8356,14433000.0],["2011-03-18",6.7787,6.9234,6.7167,6.8149,11630000.0],["2011-03-21",6.8562,6.9957,6.82,6.975,10079600.0],["2011-03-22",6.9751,7.0422,6.9234,6.9544,6699100.0],["2011-03-23",6.9389,7.0784,6.9027,7.0319,6668100.0],["2011-03-24",7.0629,7.3626,7.0164,7.3316,12072500.0],["2011-03-25",7.3677,7.5021,7.2644,7.4504,12710600.0],["2011-03-28",7.5021,7.5796,7.3832,7.3936,7618200.0],["2011-03-29",7.3987,7.4039,7.2799,7.3781,4663900.0],["2011-03-30",7.3884,7.6209,7.3677,7.6002,9378800.0],["2011-03-31",7.5951,7.6002,7.3832,7.4452,9788100.0],["2011-04-01",7.5021,7.7501,7.3626,7.7191,14953600.0],["2011-04-04",7.7087,7.7191,7.4711,7.5382,7691600.0],["2011-04-05",7.5227,7.6726,7.4969,7.5796,6808800.0],["2011-04-06",7.6777,7.7501,7.5537,7.6261,6725000.0],["2011-04-07",7.6054,7.6829,7.5382,7.5899,6604200.0],["2011-04-08",8.1944,8.4217,8.0807,8.1841,45007800.0],["2011-04-11",8.2151,8.2461,8.0911,8.1324,12535500.0],["2011-04-12",8.0859,8.3287,7.9412,8.3184,16587200.0],["2011-04-13",8.4062,8.5044,8.3546,8.4889,15845100.0],["2011-04-14",8.4941,8.8609,8.4579,8.8299,24930400.0],["2011-04-15",8.8454,9.1141,8.7989,9.1141,21006100.0],["2011-04-18",8.9849,9.2949,8.9229,9.2174,21877800.0],["2011-04-19",9.3104,9.4189,8.8247,9.2639,32516400.0],["2011-04-20",9.3466,9.4499,9.2949,9.4137,13501500.0],["2011-04-21",9.2484,9.3982,9.2174,9.3776,12508800.0],["2011-04-25",9.3001,9.4137,9.2484,9.4034,15046700.0],["2011-04-26",9.4189,9.4809,9.3621,9.3724,12800000.0],["2011-04-27",9.3724,9.3776,9.0779,9.2794,13857000.0],["2011-04-28",9.2272,9.3629,9.0915,9.2898,10700000.0],["2011-04-29",9.2794,9.3055,9.0498,9.1959,8662700.0],["2011-05-02",9.2168,9.342,9.1176,9.1489,8119500.0],["2011-05-03",9.2011,9.222,8.9506,8.9663,11997200.0],["2011-05-04",9.0289,9.1124,8.7262,9.0341,11680300.0],["2011-05-05",8.9819,9.0967,8.8932,8.9245,9100000.0],["2011-05-06",9.008,9.1855,8.9558,9.0445,6510200.0],["2011-05-09",9.0184,9.2272,8.9767,9.0811,6763600.0],["2011-05-10",9.1124,9.3264,9.0759,9.2637,8504200.0],["2011-05-11",9.2376,9.2951,9.0185,9.0967,6300000.0],["2011-05-12",9.1489,9.1802,8.9558,8.9715,7600000.0],["2011-05-13",8.9819,8.9924,8.8619,8.9454,5686000.0],["2011-05-16",8.9297,8.9767,8.6844,8.7157,8020500.0],["2011-05-17",8.7366,8.7993,8.5331,8.6688,8368000.0],["2011-05-18",8.6583,8.8984,8.6375,8.7993,6382700.0],["2011-05-19",8.8306,8.8306,8.554,8.6479,7262000.0],["2011-05-20",8.6427,8.8775,8.627,8.8358,8007100.0],["2011-05-23",8.6479,8.8306,8.6427,8.7471,5400000.0],["2011-05-24",8.7471,8.9715,8.7157,8.8306,6023200.0],["2011-05-25",8.7732,8.7888,8.627,8.7471,8709500.0],["2011-05-26",8.7418,8.7418,8.6792,8.7053,7876400.0],["2011-05-27",8.7157,8.7784,8.5853,8.5905,14038100.0],["2011-05-31",8.627,8.794,8.5801,8.7679,17603400.0],["2011-06-01",8.7888,8.7993,8.4652,8.5174,12708000.0],["2011-06-02",8.5435,8.5853,8.3765,8.4966,7158500.0],["2011-06-03",8.413,8.4965,8.2721,8.2982,7519600.0],["2011-06-06",8.293,8.3191,8.1208,8.126,5288200.0],["2011-06-07",8.1417,8.2617,8.0895,8.0999,5248700.0],["2011-06-08",8.0164,8.2513,7.8964,8.0634,8451000.0],["2011-06-09",8.0529,8.1364,7.9746,8.0268,6557300.0],["2011-06-10",8.0164,8.0634,7.8755,7.9642,7829900.0],["2011-06-13",7.9694,8.0582,7.8546,7.8964,7616700.0],["2011-06-14",8.0529,8.3087,8.0425,8.1364,10475000.0],["2011-06-15",8.0425,8.2147,7.7554,7.7763,13649900.0],["2011-06-16",7.792,7.8129,7.5154,7.6041,9046000.0],["2011-06-17",7.7241,7.7554,7.4006,7.4371,11238500.0],["2011-06-20",7.4214,7.5728,7.3797,7.4997,5789400.0],["2011-06-21",7.5571,7.7972,7.5363,7.7137,10567500.0],["2011-06-22",7.6772,8.0164,7.6772,7.8129,11553100.0],["2011-06-23",7.7346,8.2617,7.7346,8.2043,18286400.0],["2011-06-24",8.1938,8.2043,7.8598,8.0112,46884200.0],["2011-06-27",7.9799,8.0738,7.8807,7.9433,9532700.0],["2011-06-28",8.1312,8.1364,7.9329,7.9903,8395800.0],["2011-06-29",8.0321,8.1678,7.9746,8.126,5827500.0],["2011-06-30",8.1364,8.4391,8.1364,8.4339,8516300.0],["2011-07-01",8.4444,8.5435,8.3243,8.5383,5391600.0],["2011-07-05",8.5018,8.5018,8.3556,8.4548,6493500.0],["2011-07-06",8.4757,8.6166,8.4652,8.5174,6953300.0],["2011-07-07",8.794,8.8723,8.6688,8.6844,14215600.0],["2011-07-08",8.6322,8.8462,8.6166,8.841,9176000.0],["2011-07-11",8.6897,8.8045,8.5905,8.721,7299900.0],["2011-07-12",8.6949,8.7679,8.5905,8.6636,7066200.0],["2011-07-13",8.7418,8.8514,8.6949,8.7836,5840700.0],["2011-07-14",8.841,8.9297,8.6792,8.7053,8714400.0],["2011-07-15",8.8097,8.888,8.6583,8.7732,5893100.0],["2011-07-18",8.7679,8.7679,8.4183,8.627,7094800.0],["2011-07-19",8.674,8.8723,8.6688,8.8358,9286700.0],["2011-07-20",8.961,8.961,8.7366,8.8671,15183300.0],["2011-07-21",7.6198,7.6667,7.3014,7.3745,44933300.0],["2011-07-22",7.4319,7.8442,7.3797,7.6041,17819600.0],["2011-07-25",7.4893,7.745,7.3849,7.6459,13578300.0],["2011-07-26",7.6511,7.8285,7.6511,7.7085,10435800.0],["2011-07-27",7.6876,7.698,7.3745,7.4788,11287300.0],["2011-07-28",7.5363,7.5728,7.4267,7.4423,7789600.0],["2011-07-29",7.3901,7.4684,7.2335,7.2492,11222800.0],["2011-08-01",7.364,7.4371,7.1553,7.2231,11547600.0],["2011-08-02",7.1918,7.2283,6.8682,6.8891,9464600.0],["2011-08-03",6.9843,6.9843,6.688,6.7515,16844600.0],["2011-08-04",6.7409,6.7409,6.3759,6.3864,17234300.0],["2011-08-05",6.487,6.614,6.2224,6.3811,17729800.0],["2011-08-08",6.1642,6.233,5.7303,5.7568,19020900.0],["2011-08-09",5.9261,6.0795,5.6615,5.9843,15823000.0],["2011-08-10",5.8256,6.1377,5.7674,5.8626,16520200.0],["2011-08-11",5.8944,6.2012,5.7938,6.1166,16360800.0],["2011-08-12",6.1219,6.3653,6.1219,6.2647,10538600.0],["2011-08-15",6.3018,6.4235,6.2806,6.3547,10745900.0],["2011-08-16",6.3441,6.4817,6.2542,6.4341,12206500.0],["2011-08-17",6.4288,6.4764,5.9684,6.1907,8959900.0],["2011-08-18",5.979,5.979,5.5134,5.6033,11053700.0],["2011-08-19",5.5663,5.6086,5.27,5.3335,15137300.0],["2011-08-22",5.4711,5.4922,5.2806,5.3917,10272000.0],["2011-08-23",5.4129,5.7145,5.4076,5.7039,9515600.0],["2011-08-24",5.6986,5.852,5.6351,5.8097,6383200.0],["2011-08-25",5.7938,5.9684,5.6933,5.7145,6708000.0],["2011-08-26",5.688,5.9102,5.5981,5.8679,5057800.0],["2011-08-29",5.9526,6.1854,5.8891,6.1748,4195700.0],["2011-08-30",6.2224,6.2224,6.0319,6.1377,4596600.0],["2011-08-31",6.1642,6.2965,6.0954,6.1272,8183700.0],["2011-09-01",6.1642,6.2012,5.9367,5.9473,5491700.0],["2011-09-02",5.8362,5.8467,5.6457,5.6668,6074300.0],["2011-09-06",5.5398,5.6192,5.4234,5.6086,6289800.0],["2011-09-07",5.6986,6.0161,5.6986,5.9843,6549800.0],["2011-09-08",5.979,6.143,5.7832,5.8362,5831000.0],["2011-09-09",5.8256,6.0743,5.7356,5.9155,6969700.0],["2011-09-12",5.8309,6.069,5.7409,5.942,5687300.0],["2011-09-13",5.9684,6.0637,5.8838,6.0319,5019300.0],["2011-09-14",6.106,6.4129,6.0848,6.2965,9383000.0],["2011-09-15",6.3811,6.4341,6.196,6.2859,5650500.0],["2011-09-16",6.3018,6.4076,6.2436,6.36,5371900.0],["2011-09-19",6.2542,6.2912,6.106,6.1907,4262700.0],["2011-09-20",6.2489,6.2489,6.0002,6.0372,6862700.0],["2011-09-21",6.0531,6.1483,5.9155,5.9155,6707700.0],["2011-09-22",5.7621,5.7779,5.5293,5.6457,9713000.0],["2011-09-23",5.5716,5.7303,5.5557,5.688,4216600.0],["2011-09-26",5.725,5.9684,5.6404,5.9473,5737200.0],["2011-09-27",6.0637,6.3282,6.0108,6.0743,7304400.0],["2011-09-28",6.106,6.1325,5.8467,5.8785,8515200.0],["2011-09-29",5.9843,6.0161,5.4816,5.6668,9723400.0],["2011-09-30",5.6139,5.6139,5.3864,5.4393,8552600.0],["2011-10-03",5.4076,5.4182,4.9949,5.0213,13266400.0],["2011-10-04",4.9737,5.1271,4.7885,5.106,8047800.0],["2011-10-05",5.1324,5.4287,5.1007,5.3758,6872600.0],["2011-10-06",5.3917,5.688,5.3758,5.6721,5785900.0],["2011-10-07",5.7092,5.7832,5.524,5.6668,8796800.0],["2011-10-10",5.7832,5.9155,5.7462,5.8626,3924300.0],["2011-10-11",5.8414,6.143,5.8362,5.9102,9644100.0],["2011-10-12",5.9367,6.196,5.9102,5.9208,11004300.0],["2011-10-13",5.9314,6.3018,5.8732,6.2594,7754100.0],["2011-10-14",6.2859,6.3494,6.0954,6.2436,6048800.0],["2011-10-17",6.2224,6.233,5.9578,5.979,7347200.0],["2011-10-18",5.979,6.4658,5.9314,6.4023,12265900.0],["2011-10-19",6.5028,6.778,6.2436,6.3759,15112000.0],["2011-10-20",6.487,6.487,6.0743,6.3811,19252600.0],["2011-10-21",7.1642,8.2225,7.1431,8.159,48009300.0],["2011-10-24",8.1008,8.4077,8.0743,8.3283,17495200.0],["2011-10-25",8.196,8.6246,8.1854,8.2595,13781700.0],["2011-10-26",8.3124,8.9685,8.2913,8.5928,22039000.0],["2011-10-27",8.8151,8.9368,8.3653,8.6405,13415900.0],["2011-10-28",8.5135,8.7886,8.4817,8.6722,7040200.0],["2011-10-31",8.5452,8.7516,8.4659,8.5452,10044400.0],["2011-11-01",8.4222,8.8235,8.2991,8.6951,16677500.0],["2011-11-02",8.7058,9.1392,8.7058,9.0108,15536500.0],["2011-11-03",9.2569,9.4763,8.9144,9.2515,19080300.0],["2011-11-04",9.182,9.899,9.091,9.8134,19881900.0],["2011-11-07",9.6796,9.9525,9.5084,9.8187,12097300.0],["2011-11-08",9.7278,9.792,9.38,9.5672,14526000.0],["2011-11-09",9.4228,9.5458,9.1017,9.1659,10828000.0],["2011-11-10",9.3585,9.4442,8.893,9.3692,13114100.0],["2011-11-11",9.4281,9.7385,9.3478,9.5993,11992000.0],["2011-11-14",9.4763,9.5405,9.3532,9.503,7301300.0],["2011-11-15",9.2034,9.5565,9.1285,9.3746,8878100.0],["2011-11-16",9.2301,9.4442,8.9626,9.198,13751600.0],["2011-11-17",9.1552,9.198,8.5613,8.9679,11632200.0],["2011-11-18",8.9144,8.9519,8.5506,8.5666,13748800.0],["2011-11-21",8.5613,8.7272,8.374,8.6415,7775500.0],["2011-11-22",8.588,8.7539,8.4596,8.5559,4941100.0],["2011-11-23",8.4971,8.7272,8.1386,8.2563,7429300.0],["2011-11-25",8.1707,8.4008,8.1065,8.1118,1950200.0],["2011-11-28",8.3901,8.7753,8.3419,8.5559,6133700.0],["2011-11-29",9.1285,9.2034,8.8021,8.8716,12039100.0],["2011-11-30",9.075,9.2194,9.0161,9.1499,10784000.0],["2011-12-01",9.2462,9.4709,9.0054,9.3104,9430000.0],["2011-12-02",8.9893,9.3371,8.5292,8.6522,19873500.0],["2011-12-05",8.8235,8.9412,8.7432,8.8716,10409200.0],["2011-12-06",8.9144,8.9412,8.7111,8.7753,6139800.0],["2011-12-07",8.7432,8.7753,8.5078,8.7325,7396300.0],["2011-12-08",8.7272,8.7646,8.3312,8.4008,7174500.0],["2011-12-09",8.3901,8.7111,8.2563,8.6469,6427000.0],["2011-12-12",8.6415,8.7753,8.5078,8.7539,8298300.0],["2011-12-13",8.786,8.8288,8.3794,8.4703,8255400.0],["2011-12-14",8.374,8.4168,8.0262,8.2777,8240400.0],["2011-12-15",8.3633,8.4757,8.2188,8.2295,6549500.0],["2011-12-16",8.2723,8.3205,8.1279,8.2563,9230000.0],["2011-12-19",8.3151,8.358,8.0369,8.0637,4976100.0],["2011-12-20",8.2456,8.5024,8.2456,8.4222,8808800.0],["2011-12-21",8.4008,8.5613,8.2884,8.5399,7386800.0],["2011-12-22",8.5934,8.7539,8.4917,8.5613,4420400.0],["2011-12-23",8.5666,8.6522,8.5292,8.6469,2687500.0],["2011-12-27",8.6255,8.6469,8.4008,8.465,5960800.0],["2011-12-28",8.5078,8.5987,8.3044,8.3419,4827200.0],["2011-12-29",8.3847,8.4917,8.283,8.481,3537400.0],["2011-12-30",8.4703,8.8288,8.4436,8.7753,8171800.0],["2012-01-03",8.9893,9.0482,8.7379,8.7914,6110200.0],["2012-01-04",8.7967,9.0054,8.6736,9.0,8512200.0],["2012-01-05",9.7385,9.7759,9.3907,9.5779,28075500.0],["2012-01-06",9.5405,9.8669,9.5405,9.792,11792100.0],["2012-01-09",9.8187,9.8722,9.7064,9.7331,8663100.0],["2012-01-10",9.8508,10.0756,9.808,9.9525,10149200.0],["2012-01-11",9.9953,10.0167,9.8401,10.0006,7189400.0],["2012-01-12",10.0649,10.4341,10.0595,10.3645,23587000.0],["2012-01-13",10.3056,10.525,10.22,10.4555,10863800.0],["2012-01-17",10.4876,10.5946,10.2682,10.3966,13270400.0],["2012-01-18",10.3859,10.5892,10.3485,10.5678,8890600.0],["2012-01-19",10.5892,10.6748,10.5357,10.616,7222300.0],["2012-01-20",10.616,10.7498,10.4929,10.7123,11928800.0],["2012-01-23",10.7016,10.7123,10.4448,10.5304,15262700.0],["2012-01-24",10.6481,10.7123,10.4608,10.5678,14833600.0],["2012-01-25",10.5571,10.6481,10.4073,10.5785,8464700.0],["2012-01-26",10.6588,10.7016,10.5197,10.5946,7326500.0],["2012-01-27",10.8889,11.2367,10.8728,11.1136,18576900.0],["2012-01-30",11.0815,11.2367,10.9691,11.1778,8838000.0],["2012-01-31",11.3116,11.3597,11.2153,11.3116,16201400.0],["2012-02-01",12.6225,13.9923,12.6065,13.6606,75403800.0],["2012-02-02",13.6231,14.078,13.4787,13.7783,26350600.0],["2012-02-03",13.9121,14.2759,13.8907,14.1368,13584400.0],["2012-02-06",14.1208,14.2492,13.8693,14.1261,12271500.0],["2012-02-07",14.0833,14.5274,14.0298,14.2706,14065700.0],["2012-02-08",14.3294,14.6023,14.2866,14.4472,11061300.0],["2012-02-09",14.4793,14.6077,14.0673,14.2759,14218200.0],["2012-02-10",14.0459,14.1529,13.8104,14.0191,15049400.0],["2012-02-13",14.3054,14.3162,13.9273,14.0731,10088600.0],["2012-02-14",14.0461,14.4459,14.0083,14.3702,8362200.0],["2012-02-15",14.3757,14.4621,14.0731,14.1542,9647900.0],["2012-02-16",14.3,14.7484,14.2082,14.6836,9997000.0],["2012-02-17",14.7214,14.7484,14.4783,14.5215,6814000.0],["2012-02-21",14.5863,14.6566,14.2946,14.4351,4934700.0],["2012-02-22",14.3757,14.4729,14.2298,14.2946,6679100.0],["2012-02-23",14.2352,14.8024,14.2352,14.6458,9857600.0],["2012-02-24",14.743,15.0077,14.7214,14.8511,9956800.0],["2012-02-27",14.7214,14.9645,14.4243,14.4297,10897300.0],["2012-02-28",14.4999,14.662,14.4081,14.6296,7177000.0],["2012-02-29",14.6944,14.8349,14.1866,14.1866,10275000.0],["2012-03-01",14.2838,14.8024,14.0353,14.7808,10556700.0],["2012-03-02",14.716,14.9915,14.4675,14.7376,12285100.0],["2012-03-05",14.6404,15.0131,14.635,14.9429,9877900.0],["2012-03-06",14.8132,14.9105,14.327,14.5377,10013000.0],["2012-03-07",14.7106,14.9645,14.5917,14.9213,8109400.0],["2012-03-08",14.9645,15.4291,14.9645,15.1158,11770100.0],["2012-03-09",15.1428,15.4669,15.1428,15.3049,9046000.0],["2012-03-12",15.2508,15.3103,15.0455,15.0617,6135600.0],["2012-03-13",15.1752,15.2238,14.8349,15.1266,8772400.0],["2012-03-14",15.0888,15.2887,14.6404,14.8186,9831200.0],["2012-03-15",14.8078,14.8673,14.2676,14.3594,13668600.0],["2012-03-16",14.4999,14.6025,14.192,14.4297,15459600.0],["2012-03-19",14.3594,14.5215,14.1055,14.2838,8690300.0],["2012-03-20",14.2028,14.4081,14.0083,14.354,6848400.0],["2012-03-21",14.4189,14.5485,14.219,14.4297,6956900.0],["2012-03-22",14.4243,15.1158,14.4027,15.0888,12346100.0],["2012-03-23",15.0671,15.1482,14.7322,15.105,8567000.0],["2012-03-26",15.1644,15.1644,14.9105,15.0726,5653000.0],["2012-03-27",15.1266,15.1266,14.7592,14.7754,6718800.0],["2012-03-28",14.9213,15.0455,14.5593,14.7106,8829800.0],["2012-03-29",14.5701,14.662,14.273,14.635,6863800.0],["2012-03-30",14.7214,14.7484,14.273,14.5647,6050300.0],["2012-04-02",14.5917,15.1266,14.5161,15.105,9874000.0],["2012-04-03",14.9807,15.2346,14.8997,15.0672,8895400.0],["2012-04-04",14.9051,14.9321,14.7322,14.824,9307700.0],["2012-04-05",14.4405,14.4783,13.4357,13.8948,31554900.0],["2012-04-09",13.803,14.4351,13.7274,14.3216,10942000.0],["2012-04-10",14.3973,14.5215,13.7976,13.8516,8389500.0],["2012-04-11",14.0515,14.2946,13.9111,13.9867,8748900.0],["2012-04-12",14.0569,14.6512,14.0569,14.5809,8160700.0],["2012-04-13",14.5377,15.0023,14.5107,14.7916,10247800.0],["2012-04-16",15.3697,15.6668,15.1374,15.4021,20482400.0],["2012-04-17",15.6128,15.6506,15.0672,15.0672,20695700.0],["2012-04-18",15.4507,15.9856,15.2346,15.6452,30187200.0],["2012-04-19",15.7532,15.9855,15.3697,15.5426,16091100.0],["2012-04-20",15.6668,15.9261,15.5209,15.7803,12126800.0],["2012-04-23",15.6668,15.9099,15.6128,15.8397,13269900.0],["2012-04-24",15.8937,16.1422,15.7911,16.1206,9645400.0],["2012-04-25",16.153,16.9202,16.1314,16.7581,14236100.0],["2012-04-26",16.7473,17.012,16.5312,16.7959,9546000.0],["2012-04-27",15.7154,16.1746,15.0455,15.9802,31256700.0],["2012-04-30",16.1,16.89,16.0837,16.7593,16583800.0],["2012-05-01",16.8138,17.7345,16.8138,17.3749,23352300.0],["2012-05-02",17.2278,17.6147,17.1461,17.5493,10553300.0],["2012-05-03",17.631,17.7018,16.792,17.0208,11519700.0],["2012-05-04",16.7756,16.8846,16.3888,16.5795,9442800.0],["2012-05-07",16.3724,16.9881,16.2635,16.8955,10500000.0],["2012-05-08",16.7484,16.8846,16.209,16.5686,9750600.0],["2012-05-09",16.2526,16.7811,16.1273,16.6558,8096400.0],["2012-05-10",16.8573,17.2823,16.7593,17.1461,12821700.0],["2012-05-11",16.9718,17.2006,16.8955,16.9663,8454900.0],["2012-05-14",16.792,17.4403,16.6993,17.0916,10011300.0],["2012-05-15",17.1407,17.4349,16.9554,17.0589,8755200.0],["2012-05-16",17.0807,17.3096,16.4269,16.476,9753900.0],["2012-05-17",16.4378,16.6231,15.5879,15.6206,13069000.0],["2012-05-18",15.6097,15.6641,14.5581,14.6616,19881200.0],["2012-05-21",14.6507,15.2501,14.5799,15.1738,13688200.0],["2012-05-22",14.7052,14.7107,14.046,14.362,20121200.0],["2012-05-23",14.046,14.302,13.7245,14.046,17980000.0],["2012-05-24",14.0514,14.7652,14.046,14.3783,16544100.0],["2012-05-25",14.3293,14.3838,14.0351,14.2639,6597000.0],["2012-05-29",13.9915,14.095,13.4684,13.6373,20395200.0],["2012-05-30",13.4303,13.7245,13.2178,13.2505,13417500.0],["2012-05-31",12.9944,13.0108,12.4714,12.7656,20462100.0],["2012-06-01",12.4332,12.613,11.7794,11.8448,25964400.0],["2012-06-04",11.9156,12.2425,11.823,12.0627,12569000.0],["2012-06-05",11.9156,12.3788,11.8721,12.3134,11368900.0],["2012-06-06",12.4932,12.929,12.455,12.8964,11392200.0],["2012-06-07",12.88,12.9781,12.2752,12.3461,13993600.0],["2012-06-08",12.3461,12.8964,12.3134,12.7438,9366400.0],["2012-06-11",12.9291,13.0108,12.2752,12.2916,8226700.0],["2012-06-12",12.4877,12.6621,12.1499,12.6348,9771200.0],["2012-06-13",12.6348,13.3159,12.5368,12.9944,13672300.0],["2012-06-14",13.0598,13.0816,12.7438,12.771,8444700.0],["2012-06-15",12.88,12.9127,12.7057,12.8419,7510800.0],["2012-06-18",12.88,13.0598,12.722,12.989,5541300.0],["2012-06-19",13.0871,13.4466,12.9999,13.3377,5957300.0],["2012-06-20",13.2941,13.3595,12.989,13.2505,6186000.0],["2012-06-21",13.0489,13.0762,12.3188,12.357,11452400.0],["2012-06-22",12.3679,12.7547,12.3624,12.7166,7220700.0],["2012-06-25",12.5531,12.7492,12.3079,12.6784,10677900.0],["2012-06-26",13.0544,13.3213,12.9781,13.1415,20059300.0],["2012-06-27",13.2287,13.4793,13.0544,13.3649,9208800.0],["2012-06-28",12.7819,12.9563,12.455,12.6675,19810800.0],["2012-06-29",12.9672,13.5393,12.9563,13.4739,89629700.0],["2012-07-02",13.4521,13.4793,13.1688,13.3813,13548200.0],["2012-07-03",13.3649,13.7082,13.2941,13.6918,5961000.0],["2012-07-05",13.5665,13.8008,13.3704,13.6646,7562400.0],["2012-07-06",13.3322,13.6537,12.9999,13.5992,17471900.0],["2012-07-09",13.5992,14.1767,13.463,14.1495,12315500.0],["2012-07-10",14.046,14.4165,13.67,13.8117,10271200.0],["2012-07-11",13.8171,13.937,13.6373,13.8226,7016500.0],["2012-07-12",13.7518,13.9207,13.3922,13.7463,7193900.0],["2012-07-13",13.8171,14.1005,13.7572,14.0623,4778900.0],["2012-07-16",14.0678,14.3293,13.8062,14.1876,6746800.0],["2012-07-17",14.4056,14.7924,14.0732,14.5854,11691700.0],["2012-07-18",14.5799,15.2446,14.4764,14.9994,9485100.0],["2012-07-19",15.0594,15.1465,14.6562,14.8033,7973300.0],["2012-07-20",14.7543,14.9831,14.4601,14.6017,7912900.0],["2012-07-23",14.2857,14.5472,13.8989,14.4655,6937800.0],["2012-07-24",14.4982,14.7761,14.2639,14.4165,6693600.0],["2012-07-25",14.4873,14.6289,14.1876,14.3347,7836100.0],["2012-07-26",15.8657,16.6721,15.7186,16.3779,28480000.0],["2012-07-27",16.3397,16.4487,15.8984,16.3506,11143900.0],["2012-07-30",16.3561,16.7484,16.318,16.5795,13062400.0],["2012-07-31",15.2283,16.6612,15.201,16.3561,20230500.0],["2012-08-01",16.4215,16.8192,16.2798,16.4705,9855000.0],["2012-08-02",16.318,16.6067,16.0455,16.3234,8569100.0],["2012-08-03",16.4051,16.9445,16.3888,16.8573,9204400.0],["2012-08-06",16.841,17.4022,16.8083,17.3804,10589100.0],["2012-08-07",17.4185,18.0342,17.2605,17.7563,12876300.0],["2012-08-08",17.6909,18.2085,17.5003,17.789,17851200.0],["2012-08-09",17.9634,18.1377,17.6964,18.0288,13933800.0],["2012-08-10",17.9517,18.8595,17.8967,18.8045,16376900.0],["2012-08-13",18.7054,19.0686,18.5954,18.8155,8980300.0],["2012-08-14",19.0025,19.0685,18.6339,18.733,8395600.0],["2012-08-15",18.843,18.854,18.5459,18.766,5245100.0],["2012-08-16",18.821,19.0906,18.6779,19.0465,6664800.0],["2012-08-17",19.008,19.6462,18.9805,19.6242,13087800.0],["2012-08-20",19.2886,19.4317,19.1841,19.2996,7681400.0],["2012-08-21",19.3931,19.5307,18.81,19.1016,9009300.0],["2012-08-22",18.9695,19.4537,18.766,19.3491,13121500.0],["2012-08-23",19.1181,19.1181,18.3698,18.5349,13623200.0],["2012-08-24",18.4744,18.766,18.3203,18.7385,9438200.0],["2012-08-27",18.8045,18.9695,18.5569,18.6229,6228400.0],["2012-08-28",18.5954,18.909,18.3533,18.5239,8656100.0],["2012-08-29",18.5019,18.7219,18.4084,18.4799,5128300.0],["2012-08-30",18.1498,18.1773,17.4401,17.7207,10942300.0],["2012-08-31",17.9022,18.1553,17.4291,17.6106,12064500.0],["2012-09-04",17.6051,18.0232,17.5391,17.8252,8466100.0],["2012-09-05",17.8362,18.1003,17.6436,17.8967,6695900.0],["2012-09-06",17.1925,17.6381,16.9834,17.4401,18354700.0],["2012-09-07",17.231,17.2915,16.8129,16.8349,13224700.0],["2012-09-10",16.5818,16.8404,16.4168,16.4333,12793200.0],["2012-09-11",16.5048,16.7359,16.2847,16.5653,9386600.0],["2012-09-12",16.5708,16.7359,16.4058,16.5048,9072800.0],["2012-09-13",16.5653,17.0055,16.0537,16.6809,9582800.0],["2012-09-14",16.8954,17.33,16.4168,16.7689,15565000.0],["2012-09-17",16.6423,16.6864,16.2682,16.3673,7304100.0],["2012-09-18",16.3618,16.5983,16.1527,16.3343,7845200.0],["2012-09-19",16.3618,16.4113,16.1527,16.2132,7905800.0],["2012-09-20",16.2022,16.6368,16.0427,16.5158,9300500.0],["2012-09-21",17.0165,17.143,16.5103,17.033,18174700.0],["2012-09-24",16.8239,17.2915,16.7304,17.253,10949400.0],["2012-09-25",17.4566,17.7427,17.2585,17.3576,10753400.0],["2012-09-26",17.286,17.33,16.7304,17.044,7491500.0],["2012-09-27",17.11,17.5776,16.8954,17.5666,6553500.0],["2012-09-28",17.5171,17.5556,16.9449,17.033,9110500.0],["2012-10-01",17.198,17.3245,16.4993,16.5543,9396800.0],["2012-10-02",16.7359,16.7744,16.4388,16.6644,8160400.0],["2012-10-03",16.6589,16.7414,16.4388,16.5323,8421500.0],["2012-10-04",16.5653,16.7029,16.4003,16.5048,10938100.0],["2012-10-05",16.6203,16.6589,16.2077,16.2792,5833100.0],["2012-10-08",16.2297,16.3618,16.1032,16.2462,4528700.0],["2012-10-09",16.1637,16.2297,15.6135,15.7841,9163900.0],["2012-10-10",15.7346,15.8171,15.4045,15.531,8189700.0],["2012-10-11",15.7236,15.9161,15.476,15.542,7329900.0],["2012-10-12",14.9864,15.6356,14.9313,15.443,16903500.0],["2012-10-15",15.4485,15.6741,15.3935,15.6411,5772800.0],["2012-10-16",15.7401,15.9712,15.6466,15.7236,6295800.0],["2012-10-17",15.7456,15.8776,15.4925,15.6135,4567500.0],["2012-10-18",15.498,15.7676,15.3715,15.388,6689000.0],["2012-10-19",15.377,15.509,15.3055,15.3495,10379900.0],["2012-10-22",15.388,15.608,15.355,15.575,7747700.0],["2012-10-23",14.7553,15.454,14.7168,15.2945,13701300.0],["2012-10-24",15.3825,15.41,15.0909,15.2394,7693400.0],["2012-10-25",15.3935,15.608,15.3,15.476,6876600.0],["2012-10-26",15.443,15.6356,15.2724,15.355,6666600.0],["2012-10-31",15.1239,15.3055,14.7278,15.0359,11797200.0],["2012-11-01",15.0414,15.586,14.9864,15.531,7476500.0],["2012-11-02",15.7456,15.7456,15.399,15.4155,6058100.0],["2012-11-05",15.4375,15.9106,15.432,15.8666,5604600.0],["2012-11-06",15.9547,16.6974,15.8226,16.6644,9873400.0],["2012-11-07",16.4058,16.6093,16.1252,16.1307,9819900.0],["2012-11-08",16.1582,16.4608,16.1582,16.2902,7583300.0],["2012-11-09",16.2124,16.6629,16.1512,16.1623,9458900.0],["2012-11-12",16.2013,16.2346,15.5783,15.6006,6656000.0],["2012-11-13",15.4449,15.7063,15.1278,15.5339,8996300.0],["2012-11-14",15.6117,15.6284,14.8553,14.8943,15458400.0],["2012-11-15",14.8553,15.0889,14.8553,14.9443,11176600.0],["2012-11-16",14.9499,15.189,14.7163,15.0778,10345400.0],["2012-11-19",15.189,15.278,14.9499,15.0667,9254500.0],["2012-11-20",15.0166,15.0611,14.5939,14.8108,11100500.0],["2012-11-21",14.8831,15.1835,14.7552,14.8776,9049000.0],["2012-11-23",14.9999,15.2613,14.8887,15.1779,2963500.0],["2012-11-26",15.1501,15.2558,14.9721,15.2113,5951900.0],["2012-11-27",15.2002,15.2391,14.4048,14.4326,13851600.0],["2012-11-28",14.3881,14.5161,14.1434,14.288,9984900.0],["2012-11-29",14.3158,14.3826,13.8931,14.0489,10280500.0],["2012-11-30",14.288,14.288,13.8487,13.9599,11474600.0],["2012-12-03",14.0989,14.2991,13.9933,14.1045,6603500.0],["2012-12-04",14.149,14.7218,14.1434,14.7163,11623500.0],["2012-12-05",14.7163,15.8286,14.6829,15.3503,17209400.0],["2012-12-06",15.2613,15.9788,15.2446,15.8676,11358300.0],["2012-12-07",16.0066,16.0567,15.7341,15.7619,7988400.0],["2012-12-10",15.7508,16.585,15.7396,16.0789,12138200.0],["2012-12-11",16.2179,16.496,15.9788,16.1456,9494900.0],["2012-12-12",15.723,15.8751,15.5934,15.6385,10180100.0],["2012-12-13",15.6328,15.892,15.5088,15.6385,7256800.0],["2012-12-14",15.6103,15.6384,15.413,15.5821,5682400.0],["2012-12-17",15.6779,15.9428,15.6103,15.8075,5504000.0],["2012-12-18",15.892,16.619,15.8639,16.5458,12658100.0],["2012-12-19",16.9064,17.3742,16.7937,17.0868,14140100.0],["2012-12-20",17.0586,17.2051,16.8219,17.1206,5843000.0],["2012-12-21",16.8557,17.1882,16.4274,17.1657,17452400.0],["2012-12-24",17.1938,17.2389,16.8726,17.0699,2795800.0],["2012-12-26",17.1375,17.408,17.0304,17.1206,4660800.0],["2012-12-27",17.0304,17.1318,16.7655,17.0248,4120500.0],["2012-12-28",16.9121,17.0586,16.8444,16.8783,4348600.0],["2012-12-31",16.8557,17.3404,16.7937,17.1431,6504500.0],["2013-01-02",17.8025,18.0335,17.6221,18.0053,7445700.0],["2013-01-03",17.9941,18.0335,17.6503,17.6841,4948400.0],["2013-01-04",17.7348,17.825,17.532,17.7236,4520900.0],["2013-01-07",17.6898,17.9828,17.5658,17.7405,5594000.0],["2013-01-08",17.6503,17.9884,17.3685,17.6898,8464200.0],["2013-01-09",18.0335,18.8788,18.0053,18.8676,17973600.0],["2013-01-10",18.969,19.0028,18.5858,18.9803,9940800.0],["2013-01-11",19.0197,19.0366,18.6253,18.7605,7241600.0],["2013-01-14",18.907,19.4142,18.4844,19.1437,11264200.0],["2013-01-15",19.1212,19.5495,18.907,19.4198,8044400.0],["2013-01-16",19.2846,19.5551,19.1944,19.3297,4906500.0],["2013-01-17",19.3917,19.7693,19.3635,19.7354,7421800.0],["2013-01-18",19.6904,19.9552,19.4987,19.9383,8398000.0],["2013-01-22",19.9834,21.3697,19.9158,21.3528,15325700.0],["2013-01-23",21.3585,21.381,20.3722,20.6371,11841400.0],["2013-01-24",20.5075,21.0598,20.4399,20.778,8484500.0],["2013-01-25",20.9245,21.1669,20.8062,20.9922,8976200.0],["2013-01-28",21.2457,21.319,20.9921,21.0823,8838300.0],["2013-01-29",19.8031,19.8087,18.9352,19.1099,16672000.0],["2013-01-30",19.1099,19.4086,19.0761,19.0986,5940000.0],["2013-01-31",18.7154,19.634,18.5745,19.1493,13520900.0],["2013-02-01",19.3748,19.386,18.7267,18.9746,7864900.0],["2013-02-04",18.845,19.2564,18.6872,19.0479,7083900.0],["2013-02-05",19.0592,19.2959,18.8394,19.1381,5903900.0],["2013-02-06",19.0479,19.5551,19.0028,19.51,6000400.0],["2013-02-07",19.3804,19.5889,18.8957,19.5776,9803900.0],["2013-02-08",19.6396,20.7555,19.5889,19.9947,10520600.0],["2013-02-11",20.0397,20.0961,19.6114,19.7523,4312000.0],["2013-02-12",19.7918,19.8031,19.5326,19.5438,3486400.0],["2013-02-13",19.6847,19.7692,19.5213,19.7298,3404700.0],["2013-02-14",19.6171,19.8707,19.6115,19.696,3537500.0],["2013-02-15",19.6002,19.7354,19.2959,19.4142,5091400.0],["2013-02-19",19.5776,19.5776,19.1437,19.2621,4976500.0],["2013-02-20",19.2959,19.2959,18.2533,18.3153,5580400.0],["2013-02-21",18.1631,18.2251,17.6841,17.8757,5673500.0],["2013-02-22",18.0222,18.1744,17.6785,17.9433,4413200.0],["2013-02-25",18.2082,18.2589,17.3516,17.3798,4889800.0],["2013-02-26",17.4305,17.7687,17.053,17.6559,5136400.0],["2013-02-27",17.6278,18.1068,17.4869,18.0166,3485300.0],["2013-02-28",17.9546,18.3153,17.8701,18.1237,5460100.0],["2013-03-01",18.0504,18.2871,17.8757,18.2139,3921500.0],["2013-03-04",18.1969,18.2589,17.7799,18.0561,4806400.0],["2013-03-05",18.1969,18.3829,18.0899,18.2251,3912700.0],["2013-03-06",18.3266,18.7436,18.2871,18.6083,5379300.0],["2013-03-07",18.6985,18.7098,17.9997,18.1575,5739400.0],["2013-03-08",18.2758,18.3491,18.0392,18.3153,4433600.0],["2013-03-11",18.2082,18.8169,18.1462,18.783,4424600.0],["2013-03-12",18.7549,19.758,18.6647,19.6904,8727800.0],["2013-03-13",19.7467,20.1863,19.5551,19.8989,6580600.0],["2013-03-14",20.0059,20.2595,19.9327,20.2257,5130200.0],["2013-03-15",20.1187,20.1863,19.6115,19.9214,10203300.0],["2013-03-18",19.6171,20.0398,19.4424,19.8876,3329600.0],["2013-03-19",19.8932,19.9721,19.2113,19.3804,4444700.0],["2013-03-20",19.6171,19.7862,19.5495,19.696,2573500.0],["2013-03-21",19.5551,19.6002,19.2057,19.4537,3195200.0],["2013-03-22",19.5157,19.6396,19.2451,19.5664,2421700.0],["2013-03-25",19.6847,19.7185,19.3071,19.5664,3752000.0],["2013-03-26",19.7749,20.5582,19.7298,20.2201,9470700.0],["2013-03-27",20.1074,20.7724,20.0567,20.6709,5966200.0],["2013-03-28",20.654,20.8231,20.4342,20.6033,4485100.0],["2013-04-01",20.7724,20.9302,20.5188,20.6935,3535000.0],["2013-04-02",20.6935,20.6935,20.175,20.4455,3947300.0],["2013-04-03",20.5244,20.8513,20.2595,20.3215,5040700.0],["2013-04-04",20.361,20.4962,20.1581,20.4793,2524600.0],["2013-04-05",20.2201,20.2201,19.7298,20.0116,6002700.0],["2013-04-08",20.1806,20.4286,19.8256,20.2764,3671200.0],["2013-04-09",20.2877,21.0034,20.2595,20.8287,5694200.0],["2013-04-10",20.9527,21.3585,20.8513,21.2345,5664800.0],["2013-04-11",20.8456,20.8738,20.1468,20.5864,7282100.0],["2013-04-12",20.5639,20.6258,20.1975,20.3384,3970200.0],["2013-04-15",20.1694,20.5977,19.4818,19.6114,6120800.0],["2013-04-16",19.7129,20.2032,19.6115,19.9158,4611800.0],["2013-04-17",19.7298,19.8763,19.2057,19.5664,4970100.0],["2013-04-18",19.6622,19.8087,18.9859,19.1212,5917500.0],["2013-04-19",19.031,19.4649,18.7211,19.4086,5205900.0],["2013-04-22",19.4424,19.8481,19.3579,19.6171,3384000.0],["2013-04-23",19.8932,20.423,19.7805,20.3046,4746500.0],["2013-04-24",20.4117,20.9245,20.3328,20.5469,6283000.0],["2013-04-25",20.8569,21.3303,20.4793,20.592,8986100.0],["2013-04-26",20.5526,20.7104,20.4061,20.5131,6434600.0],["2013-04-29",20.5582,20.6991,20.2088,20.4117,4811600.0],["2013-04-30",20.3948,20.6822,20.2821,20.6822,5548700.0],["2013-05-01",20.7385,20.9752,20.5188,20.8174,6202800.0],["2013-05-02",21.4486,22.4968,21.443,22.3334,14001200.0],["2013-05-03",22.5419,23.3985,22.4799,23.2351,8594800.0],["2013-05-06",23.2576,23.8043,23.2576,23.6521,7023400.0],["2013-05-07",23.6972,23.9451,23.421,23.8493,5535200.0],["2013-05-08",23.7704,23.9508,23.3872,23.8493,5394100.0],["2013-05-09",23.0547,23.3309,22.6039,22.7279,10508500.0],["2013-05-10",22.7053,22.9477,22.5701,22.8237,4252700.0],["2013-05-13",22.7725,23.2674,22.7384,22.909,4013400.0],["2013-05-14",23.0342,23.4381,22.8407,23.239,5263900.0],["2013-05-15",23.2674,23.3186,23.0228,23.1024,7891900.0],["2013-05-16",23.1764,23.4039,23.0228,23.0911,6561700.0],["2013-05-17",23.2788,23.5974,23.091,23.5917,4901200.0],["2013-05-20",23.3869,23.4324,23.1593,23.3471,4386900.0],["2013-05-21",23.347,23.6201,23.1991,23.6201,3118900.0],["2013-05-22",23.4096,24.3938,23.4096,23.9899,7497600.0],["2013-05-23",24.0354,24.8034,23.6884,24.4564,7468800.0],["2013-05-24",24.3028,24.4848,24.0297,24.3767,2749900.0],["2013-05-28",24.775,24.8034,24.4791,24.5246,3407300.0],["2013-05-29",24.2914,25.0253,24.2857,24.8944,4026200.0],["2013-05-30",24.9741,25.2813,24.7863,24.8432,3707000.0],["2013-05-31",24.7977,24.9456,24.5019,24.5076,6208700.0],["2013-06-03",24.5474,25.0309,24.2743,25.0082,4042500.0],["2013-06-04",25.0423,25.5998,25.0423,25.4519,5100100.0],["2013-06-05",25.4462,25.5031,24.6782,24.8546,4269600.0],["2013-06-06",24.866,25.0992,24.5815,25.0992,4185400.0],["2013-06-07",25.2528,25.2926,24.8205,25.0366,3292700.0],["2013-06-10",24.8546,25.1049,24.5474,25.0139,3943400.0],["2013-06-11",24.7977,25.378,24.7522,24.9968,4211000.0],["2013-06-12",25.2358,25.3837,24.6953,24.7863,3389700.0],["2013-06-13",24.8432,25.0878,24.5474,25.0196,2932100.0],["2013-06-14",25.0423,25.213,24.792,24.8717,2605500.0],["2013-06-17",25.0082,25.2813,24.8887,25.0366,3120800.0],["2013-06-18",25.1333,25.6283,25.0537,25.5941,4571800.0],["2013-06-19",25.4519,25.6283,25.1049,25.2471,3490300.0],["2013-06-20",24.9513,25.0651,24.1207,24.3711,5166500.0],["2013-06-21",24.5588,24.5588,23.842,24.0354,5996100.0],["2013-06-24",23.8704,23.8932,23.1422,23.4551,3867400.0],["2013-06-25",23.8363,24.2402,23.5746,24.1207,3339100.0],["2013-06-26",24.3369,24.5019,24.0525,24.2914,2784600.0],["2013-06-27",24.6782,25.5942,24.5815,25.4235,4063500.0],["2013-06-28",25.3154,25.8843,25.1675,25.5031,3896300.0],["2013-07-01",25.8786,26.0436,25.6681,25.8672,2837700.0],["2013-07-02",25.9412,26.0777,25.5202,25.725,2711900.0],["2013-07-03",25.5771,25.8615,25.3552,25.6567,1948400.0],["2013-07-05",25.9525,26.1289,25.651,26.0094,2622700.0],["2013-07-08",26.1687,26.4077,25.8217,25.8558,3401600.0],["2013-07-09",25.8729,26.1687,25.7819,26.0151,2552900.0],["2013-07-10",26.0265,26.2597,25.816,26.072,3164800.0],["2013-07-11",26.3792,26.4532,26.0493,26.3451,3021300.0],["2013-07-12",26.4133,26.5669,26.3053,26.5556,2474800.0],["2013-07-15",26.5271,26.7262,26.4816,26.5726,1992500.0],["2013-07-16",26.6238,26.7376,26.3621,26.4873,2355200.0],["2013-07-17",26.5499,26.6864,26.4418,26.5613,1811900.0],["2013-07-18",26.6978,26.8514,26.5271,26.6807,2511000.0],["2013-07-19",26.658,27.17,26.4759,27.0334,6541200.0],["2013-07-22",27.0562,27.2041,26.5897,26.6352,3830300.0],["2013-07-23",26.8116,26.9026,25.7477,25.7762,5338100.0],["2013-07-24",24.701,25.1959,23.2105,25.139,13194300.0],["2013-07-25",24.4052,24.4052,23.33,24.0752,9627200.0],["2013-07-26",24.0127,24.0127,23.2959,23.3527,7078700.0],["2013-07-29",23.2959,23.4665,22.8692,22.9261,4082500.0],["2013-07-30",22.9716,23.5917,22.9318,23.4665,3970400.0],["2013-07-31",23.421,23.5177,23.1252,23.2731,4207100.0],["2013-08-01",23.3926,23.8534,23.3357,23.7737,2923700.0],["2013-08-02",23.6998,23.6998,23.1878,23.3812,3658300.0],["2013-08-05",23.318,23.6511,23.1573,23.2147,2250200.0],["2013-08-06",23.2032,23.3697,22.8874,23.14,4183300.0],["2013-08-07",23.1687,23.1802,22.6979,23.0194,3382200.0],["2013-08-08",23.14,23.7085,23.1228,23.4903,3360200.0],["2013-08-09",23.4788,23.5707,23.2376,23.4616,2263600.0],["2013-08-12",23.3927,23.7372,23.3065,23.7372,2118500.0],["2013-08-13",23.7372,23.8578,23.5477,23.6396,2142700.0],["2013-08-14",23.6568,23.852,23.5133,23.5822,2463400.0],["2013-08-15",23.3065,23.3295,22.5543,22.6922,3871000.0],["2013-08-16",22.7955,22.8587,22.4567,22.5084,3417000.0],["2013-08-19",22.5084,22.7611,22.1983,22.2615,2959400.0],["2013-08-20",22.3419,22.6118,22.1983,22.5199,2030400.0],["2013-08-21",22.4223,22.9793,22.3534,22.6864,2763800.0],["2013-08-22",22.7898,23.2491,22.7553,23.0137,1675000.0],["2013-08-23",23.0654,23.3754,22.8644,23.0424,2144000.0],["2013-08-26",23.0424,23.3008,22.8242,23.0252,2149200.0],["2013-08-27",22.8185,23.0022,21.9744,22.1122,2898500.0],["2013-08-28",22.2156,22.5142,22.0491,22.3189,2396500.0],["2013-08-29",22.1467,22.1811,21.3428,21.8711,6676000.0],["2013-08-30",21.9687,22.3189,21.8194,22.0031,4222900.0],["2013-09-03",22.2615,22.6175,22.118,22.2041,3539500.0],["2013-09-04",22.2443,22.6979,22.0376,22.5199,3565600.0],["2013-09-05",22.5486,22.8529,22.3763,22.6922,3237800.0],["2013-09-06",22.8299,22.8299,22.25,22.6577,2855100.0],["2013-09-09",22.652,23.2319,22.451,23.0596,3428400.0],["2013-09-10",23.2549,24.0415,23.2032,23.5822,5173000.0],["2013-09-11",23.6683,23.7831,23.0826,23.3065,3170400.0],["2013-09-12",23.2262,23.4271,22.9793,23.0424,2697200.0],["2013-09-13",22.9563,23.1285,22.8357,23.1113,2132100.0],["2013-09-16",23.4788,23.6855,23.2491,23.5075,3654400.0],["2013-09-17",23.5649,23.7659,23.341,23.6912,3386000.0],["2013-09-18",23.7774,23.9209,23.5477,23.9094,3273200.0],["2013-09-19",24.0013,24.1621,23.7314,23.7487,3132700.0],["2013-09-20",23.7085,23.8922,23.5822,23.7716,4746800.0],["2013-09-23",23.6913,23.8118,23.2721,23.5075,2836600.0],["2013-09-24",23.4616,24.0817,23.3697,24.0013,3073000.0],["2013-09-25",24.0989,25.2014,24.0013,25.1899,7276300.0],["2013-09-26",25.2243,25.2588,24.5927,24.7707,3442500.0],["2013-09-27",24.5755,25.0234,24.4147,24.9832,2890900.0],["2013-09-30",24.92,25.5402,24.5353,25.1267,4924500.0],["2013-10-01",25.0865,25.6722,24.9889,25.6665,2808500.0],["2013-10-02",25.81,26.4129,25.5746,26.3842,4297000.0],["2013-10-03",26.2694,26.4302,25.988,26.1603,4126900.0],["2013-10-04",26.1603,26.3785,25.5918,26.3383,4053000.0],["2013-10-07",26.0282,26.1775,25.8158,25.9306,2090500.0],["2013-10-08",26.4416,26.7632,25.6894,25.7182,4678400.0],["2013-10-09",25.7641,26.011,25.3564,25.7698,3820600.0],["2013-10-10",25.988,26.4589,25.9134,26.4359,3028700.0],["2013-10-11",26.2694,26.7287,26.0742,26.568,2264400.0],["2013-10-14",26.4129,27.234,26.39,27.1766,3369300.0],["2013-10-15",26.9814,27.3029,26.7115,26.9756,2853100.0],["2013-10-16",27.28,27.5728,26.9929,27.5728,3175800.0],["2013-10-17",27.5441,27.9231,27.3604,27.8254,2712700.0],["2013-10-18",27.8944,28.7327,27.4637,28.7327,6733400.0],["2013-10-21",28.5949,29.0255,28.2733,28.9911,5307300.0],["2013-10-22",28.9509,28.9509,28.1872,28.2159,5328300.0],["2013-10-23",28.0666,28.124,27.4924,27.6073,5438600.0],["2013-10-24",27.5613,27.992,27.3316,27.8829,4962600.0],["2013-10-25",28.0207,28.6006,27.8484,28.5949,4303100.0],["2013-10-28",28.6523,28.8245,28.4226,28.6236,4292300.0],["2013-10-29",28.0207,28.882,27.3259,27.7049,8328900.0],["2013-10-30",28.0034,28.6236,27.9518,28.4226,3561200.0],["2013-10-31",28.2159,29.0887,27.8714,27.9575,4945300.0],["2013-11-01",27.969,28.3767,27.7336,28.2504,4463000.0],["2013-11-04",28.3939,28.5776,28.1011,28.2848,3662500.0],["2013-11-05",28.2331,28.2791,27.5326,27.8312,3798300.0],["2013-11-06",28.0551,28.1183,27.6187,27.8312,3062600.0],["2013-11-07",28.0629,28.1382,27.2229,27.2576,4108000.0],["2013-11-08",27.3156,27.9239,27.3156,27.9123,3412800.0],["2013-11-11",27.9297,27.9528,27.5299,27.7501,2615300.0],["2013-11-12",27.5879,27.9297,27.5241,27.6979,2612700.0],["2013-11-13",27.6632,28.2541,27.5415,28.2541,2608100.0],["2013-11-14",27.976,29.0536,27.976,29.0304,4034600.0],["2013-11-15",29.0246,29.0941,28.0571,28.3526,4216100.0],["2013-11-18",28.5785,28.6191,28.0108,28.0977,2739500.0],["2013-11-19",28.0108,28.202,27.5937,27.7211,3854200.0],["2013-11-20",27.9123,28.0861,27.5589,27.6458,2740700.0],["2013-11-21",27.9471,28.0108,27.3735,27.9413,2593500.0],["2013-11-22",28.034,28.0803,27.6284,28.005,2711700.0],["2013-11-25",27.976,28.6133,27.976,28.0745,2669900.0],["2013-11-26",28.2425,28.3758,27.837,28.2715,2829700.0],["2013-11-27",28.4163,28.6538,28.1151,28.3989,2125800.0],["2013-11-29",28.3873,28.6191,28.1672,28.4105,1405600.0],["2013-12-02",28.4047,29.2853,28.4047,28.874,3086700.0],["2013-12-03",28.874,28.874,28.1904,28.7581,3119400.0],["2013-12-04",28.6249,29.4591,28.5959,28.9435,3491700.0],["2013-12-05",28.9493,29.3433,28.8276,28.874,2806600.0],["2013-12-06",29.3143,29.8067,29.1984,29.7893,2657700.0],["2013-12-09",29.8415,29.9689,29.3432,29.378,2418700.0],["2013-12-10",29.2563,29.7662,29.0072,29.5112,1716600.0],["2013-12-11",29.5286,29.546,28.6365,28.7176,2591700.0],["2013-12-12",28.8161,29.0188,28.5322,28.6249,2426900.0],["2013-12-13",29.4533,29.4533,28.648,28.9667,2713100.0],["2013-12-16",29.0941,30.0442,29.0941,29.743,3095800.0],["2013-12-17",29.9515,31.0755,29.7951,30.6757,5239600.0],["2013-12-18",30.6294,30.6641,29.8009,30.5019,4859200.0],["2013-12-19",30.5019,30.612,30.0442,30.4092,2773600.0],["2013-12-20",30.6352,32.4659,30.5019,32.2457,10019000.0],["2013-12-23",32.4311,32.5296,31.9329,32.4485,3885200.0],["2013-12-24",32.211,32.6918,32.211,32.4079,1008300.0],["2013-12-26",32.4485,32.547,32.0545,32.4543,1636400.0],["2013-12-27",32.5991,32.8135,32.1299,32.2457,2358200.0],["2013-12-30",31.8865,33.0568,31.8865,32.7497,2031900.0],["2013-12-31",32.8772,33.0626,32.2457,32.5354,2138300.0],["2014-01-02",32.4021,32.4021,31.9097,32.1009,3023500.0],["2014-01-03",32.2167,33.1031,32.0429,32.9177,3049400.0],["2014-01-06",32.8714,33.3522,32.7613,32.993,3258100.0],["2014-01-07",33.0684,34.2734,32.9177,34.0648,4676400.0],["2014-01-08",34.0532,35.2235,34.0127,34.5457,4520200.0],["2014-01-09",34.5862,34.592,33.3465,33.6072,3896600.0],["2014-01-10",33.8041,33.9953,33.4276,33.8273,2044500.0],["2014-01-13",33.9779,34.8527,33.8273,33.9142,3506600.0],["2014-01-14",34.1807,35.0497,33.9258,34.9512,3112600.0],["2014-01-15",34.9802,35.5247,34.8817,35.2467,2682900.0],["2014-01-16",35.3451,35.3973,34.9975,35.1424,2212700.0],["2014-01-17",34.9628,35.5653,34.5862,35.4552,3437000.0],["2014-01-21",35.9766,36.359,35.3625,35.4784,2869600.0],["2014-01-22",35.6927,35.9477,35.2988,35.3394,3301500.0],["2014-01-23",34.6326,35.264,34.5804,35.1887,3985500.0],["2014-01-24",34.9975,35.0149,33.8678,33.9316,3498900.0],["2014-01-27",33.9316,34.1054,33.526,33.6303,4236400.0],["2014-01-28",31.1218,31.6316,29.2563,29.8473,17575200.0],["2014-01-29",29.8357,31.2609,29.7488,31.0813,5861100.0],["2014-01-30",31.0813,31.4462,30.6699,30.7626,4392200.0],["2014-01-31",30.415,30.8959,30.1949,30.6236,3402900.0],["2014-02-03",30.7105,30.9422,29.2737,29.5982,4608700.0],["2014-02-04",29.6503,29.8357,28.5611,28.9609,4807900.0],["2014-02-05",28.8334,29.239,27.9297,28.4511,6074400.0],["2014-02-06",28.4569,29.0531,28.4569,28.7491,3545300.0],["2014-02-07",28.9245,29.3219,28.5738,28.942,3575800.0],["2014-02-10",28.942,29.2576,28.603,29.1583,3161300.0],["2014-02-11",29.1115,29.2225,28.8076,28.8543,2919700.0],["2014-02-12",29.0648,29.3804,28.7375,28.7608,3547900.0],["2014-02-13",28.7024,29.2226,28.4686,28.9888,3320300.0],["2014-02-14",28.9011,29.468,28.8894,29.3044,2690300.0],["2014-02-18",29.5206,29.7895,29.0472,29.0531,2940400.0],["2014-02-19",29.018,29.1758,28.644,28.6556,2390000.0],["2014-02-20",28.8017,29.4329,28.6556,29.2342,3000400.0],["2014-02-21",30.1284,30.2746,29.655,29.6609,3686800.0],["2014-02-24",29.7661,30.2044,29.5148,29.9005,2698500.0],["2014-02-25",30.1051,30.1051,29.433,29.6258,1958000.0],["2014-02-26",29.6901,30.672,29.5615,30.2336,2697300.0],["2014-02-27",30.2103,30.409,29.8304,30.3447,2033700.0],["2014-02-28",30.3915,30.783,29.994,30.5025,4163100.0],["2014-03-03",30.2453,30.6311,30.0057,30.5609,2555200.0],["2014-03-04",30.783,31.1921,30.672,31.0811,3121600.0],["2014-03-05",30.935,31.2331,30.5726,30.7188,2590700.0],["2014-03-06",30.7129,30.7129,28.9479,29.281,6315300.0],["2014-03-07",29.3979,29.5849,28.4043,28.8076,5123800.0],["2014-03-10",28.9128,29.6492,28.8426,29.3044,3592900.0],["2014-03-11",29.4622,29.696,28.8544,29.1524,3179600.0],["2014-03-12",28.9654,29.807,28.8894,29.6609,2910800.0],["2014-03-13",29.62,29.7778,28.9537,29.0881,3383900.0],["2014-03-14",28.9946,29.6726,28.9946,29.3102,2066800.0],["2014-03-17",29.4096,30.2921,29.3979,29.6434,3092100.0],["2014-03-18",29.5323,30.4032,29.4856,30.3506,3275000.0],["2014-03-19",30.2278,30.7187,30.0116,30.1986,3186400.0],["2014-03-20",30.2453,31.3617,30.1109,31.0344,3513900.0],["2014-03-21",31.5194,31.9928,31.0402,31.2623,6306600.0],["2014-03-24",31.2857,31.3909,30.4791,30.9759,3426700.0],["2014-03-25",31.1162,32.5715,30.9876,32.2208,4555600.0],["2014-03-26",32.3786,33.1676,32.3786,32.4662,4493200.0],["2014-03-27",32.8578,32.9046,31.8292,32.0338,3485200.0],["2014-03-28",32.1214,32.6825,31.8876,32.098,2008600.0],["2014-03-31",32.2559,33.1208,31.9227,32.8228,2227400.0],["2014-04-01",33.1267,33.6761,32.963,33.3137,3069600.0],["2014-04-02",33.3312,33.5475,32.8987,33.4072,2980900.0],["2014-04-03",33.4715,33.6235,33.0273,33.5416,2625500.0],["2014-04-04",33.752,34.1027,32.7351,32.7643,4256400.0],["2014-04-07",32.7643,32.9806,31.8117,32.1214,3444900.0],["2014-04-08",32.2149,32.6942,32.0045,32.4604,2864300.0],["2014-04-09",32.6124,32.6708,32.098,32.5481,3054000.0],["2014-04-10",32.5773,32.7234,31.5194,31.5311,3246100.0],["2014-04-11",31.274,31.8701,31.0051,31.2038,2622000.0],["2014-04-14",32.1448,32.4078,31.5954,32.0396,2807100.0],["2014-04-15",32.0513,32.1916,31.2974,32.0747,2627200.0],["2014-04-16",32.4253,32.6357,31.9578,32.5364,1673600.0],["2014-04-17",32.7702,32.7702,32.2325,32.4779,1916200.0],["2014-04-21",32.5188,32.7292,32.2792,32.5481,1708000.0],["2014-04-22",32.6299,32.6708,32.437,32.5364,2207300.0],["2014-04-23",32.4663,32.4663,31.5779,31.6247,2401500.0],["2014-04-24",31.8993,32.0162,31.3616,31.5253,1895200.0],["2014-04-25",31.3441,31.5604,30.672,30.8123,2571700.0],["2014-04-28",30.9759,31.1337,30.0875,30.7421,4751900.0],["2014-04-29",31.0285,31.4551,30.7889,31.2623,3768100.0],["2014-04-30",30.6895,32.2792,30.0291,30.7304,7607100.0],["2014-05-01",30.333,30.783,28.9771,29.6609,5977500.0],["2014-05-02",29.5849,30.2746,29.5381,29.8304,3088200.0],["2014-05-05",29.62,29.696,29.1407,29.5206,2751300.0],["2014-05-06",29.5206,29.8421,29.3336,29.3745,2127800.0],["2014-05-07",29.4739,29.7135,28.755,29.2167,3199900.0],["2014-05-08",29.1057,29.6375,28.679,28.8018,3078000.0],["2014-05-09",28.8602,29.0706,28.34,28.9595,3541700.0],["2014-05-12",29.16,29.3958,29.0008,29.3487,2305300.0],["2014-05-13",29.3192,30.0974,29.1659,29.9264,4452300.0],["2014-05-14",30.0502,30.4865,30.0031,30.2153,3567700.0],["2014-05-15",30.0208,30.1681,29.4666,30.0031,3184400.0],["2014-05-16",30.0149,30.2448,29.5373,30.18,2304000.0],["2014-05-19",30.1741,30.6162,30.0562,30.4924,2903200.0],["2014-05-20",30.3804,30.4335,29.9029,29.9913,2028900.0],["2014-05-21",30.0738,30.5337,30.0738,30.1682,1522800.0],["2014-05-22",30.1741,30.5985,30.1328,30.4276,1988300.0],["2014-05-23",30.4217,30.6398,30.2684,30.628,2140300.0],["2014-05-27",30.799,31.536,30.7459,31.4593,3237300.0],["2014-05-28",31.3591,31.5419,31.1527,31.3178,2081400.0],["2014-05-29",31.2884,31.5065,30.9405,31.2825,1743800.0],["2014-05-30",31.536,31.7069,31.2883,31.6775,2979300.0],["2014-06-02",31.6598,31.76,31.306,31.7305,1610900.0],["2014-06-03",31.5477,31.8072,31.4711,31.5713,1738700.0],["2014-06-04",31.5301,31.819,31.3945,31.6185,2417400.0],["2014-06-05",31.7187,32.1196,31.4298,32.0489,1984200.0],["2014-06-06",32.3083,32.7682,31.9958,32.721,3601300.0],["2014-06-09",32.721,32.7505,32.1491,32.2199,1753100.0],["2014-06-10",32.2081,32.3731,31.8661,32.1491,2083500.0],["2014-06-11",32.214,32.3496,31.872,32.1314,1369800.0],["2014-06-12",32.1255,32.2199,31.7895,31.9663,2335700.0],["2014-06-13",32.6444,32.8566,32.3732,32.6385,3423600.0],["2014-06-16",32.5382,32.9981,32.5146,32.9627,2129000.0],["2014-06-17",32.8035,33.7115,32.7623,33.4992,2598200.0],["2014-06-18",33.4462,33.6938,33.0335,33.6761,1867400.0],["2014-06-19",33.623,33.6761,33.1455,33.3577,1924600.0],["2014-06-20",33.4874,33.7527,32.9156,33.175,4148700.0],["2014-06-23",33.2575,33.2575,32.6502,32.9863,1853700.0],["2014-06-24",32.892,33.2929,32.8389,33.0099,2951900.0],["2014-06-25",32.8094,33.5051,32.7681,33.4697,1921300.0],["2014-06-26",33.4049,33.5464,33.1985,33.4344,1203100.0],["2014-06-27",33.2929,33.6171,33.1632,33.5582,1212800.0],["2014-06-30",33.6761,33.6938,33.399,33.4992,1676700.0],["2014-07-01",33.7409,35.038,33.7232,34.7137,3610800.0],["2014-07-02",34.6312,34.8788,34.5545,34.8022,1972600.0],["2014-07-03",34.8847,34.9613,34.2598,34.9378,1757300.0],["2014-07-07",34.8729,34.9495,34.4838,34.7609,1698600.0],["2014-07-08",34.8552,35.1559,34.2126,34.6017,2359700.0],["2014-07-09",34.6194,34.9024,34.3895,34.4779,1530700.0],["2014-07-10",34.1477,34.8729,33.9886,34.6842,1484900.0],["2014-07-11",34.8257,35.1972,34.5369,35.0498,1436300.0],["2014-07-14",35.2149,35.3623,34.8729,35.1795,2387800.0],["2014-07-15",35.3446,35.9341,35.1264,35.1913,2104100.0],["2014-07-16",35.5273,36.3232,35.5214,36.1464,3160100.0],["2014-07-17",35.7455,36.052,34.9142,35.0734,3660000.0],["2014-07-18",35.1972,35.2385,34.0475,34.6607,5444600.0],["2014-07-21",34.5722,34.9201,34.3364,34.5369,3337900.0],["2014-07-22",34.7609,35.2679,34.5015,34.926,3195900.0],["2014-07-23",35.0675,35.3033,34.8375,34.8965,1355600.0],["2014-07-24",35.1264,35.1736,34.4248,35.1264,1842900.0],["2014-07-25",34.9024,35.2031,34.8906,35.0793,1050000.0],["2014-07-28",35.0793,35.2797,34.814,34.8611,1730800.0],["2014-07-29",34.8198,35.1736,34.4897,35.0144,1401000.0],["2014-07-30",35.1441,35.5155,35.0557,35.4271,2009200.0],["2014-07-31",34.8022,35.5981,34.2833,34.5486,3414500.0],["2014-08-01",34.4189,34.755,33.8471,34.3069,2999100.0],["2014-08-04",34.248,34.7373,33.9945,34.6076,2225600.0],["2014-08-05",34.5428,34.7845,33.682,33.8294,2397100.0],["2014-08-06",33.7284,33.9363,33.2948,33.8234,3584800.0],["2014-08-07",34.0848,34.0967,33.5799,33.764,2744900.0],["2014-08-08",33.7819,33.9779,33.3898,33.8413,2005700.0],["2014-08-11",33.9838,34.2392,33.7462,33.8591,1236200.0],["2014-08-12",33.8591,33.9304,33.4254,33.7403,1356900.0],["2014-08-13",34.6848,34.6848,33.7343,34.4115,1924500.0],["2014-08-14",34.2927,34.863,34.2511,34.6848,1951700.0],["2014-08-15",34.958,35.0471,34.5481,34.8986,2358400.0],["2014-08-18",35.0828,35.3085,34.958,35.1778,1444400.0],["2014-08-19",35.1125,35.4807,35.1065,35.3976,1505000.0],["2014-08-20",35.3916,35.7362,35.356,35.5401,1445500.0],["2014-08-21",35.6293,35.9322,35.4867,35.8966,1447200.0],["2014-08-22",35.9322,36.0807,35.7778,35.8609,1226400.0],["2014-08-25",35.9857,36.3124,35.9144,36.2114,1364500.0],["2014-08-26",36.1639,36.3302,35.9441,36.0332,1478300.0],["2014-08-27",36.0154,36.5797,36.0154,36.3421,1943500.0],["2014-08-28",36.3183,36.942,36.1639,36.8826,2015700.0],["2014-08-29",36.9717,37.3935,36.7638,37.1737,1776000.0],["2014-09-02",37.3638,37.5836,36.3599,36.7223,3370600.0],["2014-09-03",36.7698,36.8708,36.4728,36.651,2740700.0],["2014-09-04",36.651,36.7282,36.0154,36.2114,2892900.0],["2014-09-05",36.1104,36.4549,35.956,36.4252,1941700.0],["2014-09-08",37.3163,37.3163,36.2351,36.4074,1292200.0],["2014-09-09",36.3421,36.6331,36.1104,36.1342,2127800.0],["2014-09-10",37.2509,37.2509,36.0213,36.3896,1431800.0],["2014-09-11",36.2767,36.4133,35.5936,36.1579,2470700.0],["2014-09-12",36.449,36.651,35.5936,36.2411,4207300.0],["2014-09-15",36.3243,36.3837,34.9224,34.9521,3891100.0],["2014-09-16",34.857,35.4095,34.3699,35.1956,4139500.0],["2014-09-17",35.1422,35.2966,34.5838,35.0352,4075100.0],["2014-09-18",35.0531,35.6293,34.9937,35.5164,2959000.0],["2014-09-19",35.5817,35.6114,34.6254,34.6372,4673100.0],["2014-09-22",34.3937,34.7145,34.0313,34.2155,2418300.0],["2014-09-23",34.2036,34.3105,33.7046,33.7343,2655600.0],["2014-09-24",33.8591,34.2214,33.5324,34.1204,2203900.0],["2014-09-25",34.067,34.162,33.2413,33.4195,2489900.0],["2014-09-26",33.4552,33.9422,33.372,33.7225,1591800.0],["2014-09-29",33.4017,34.0432,33.1344,34.0076,2122200.0],["2014-09-30",33.9838,34.3283,33.7046,34.0195,2311600.0],["2014-10-01",33.8947,34.0076,32.5701,32.7186,3999100.0],["2014-10-02",32.8077,33.1225,32.3027,32.9799,2314300.0],["2014-10-03",33.1463,33.6987,33.0572,33.3126,2388600.0],["2014-10-06",33.5324,33.7997,33.0809,33.3601,2909900.0],["2014-10-07",33.1047,33.4789,32.7958,32.8195,2731600.0],["2014-10-08",32.8196,33.9304,32.3028,33.8947,3948700.0],["2014-10-09",33.7224,34.1204,33.3126,33.4017,3328100.0],["2014-10-10",33.467,33.7581,32.6116,32.6354,4447500.0],["2014-10-13",31.9463,32.38,31.3464,31.4711,4587300.0],["2014-10-14",31.7741,31.9641,31.1266,31.2216,3612600.0],["2014-10-15",30.5444,31.3345,29.9623,30.8652,5456100.0],["2014-10-16",30.4019,31.3286,30.3365,31.1147,3184000.0],["2014-10-17",31.3998,31.8453,31.2097,31.4533,2018500.0],["2014-10-20",31.1563,32.0176,31.1325,31.9879,2290300.0],["2014-10-21",32.3087,32.8374,32.1127,32.7958,2052800.0],["2014-10-22",32.8374,32.9977,32.178,32.2433,1876000.0],["2014-10-23",33.1225,33.7165,32.9502,33.5739,3630200.0],["2014-10-24",33.7046,34.7857,33.4789,34.6669,4481900.0],["2014-10-27",34.2749,35.3322,33.9779,34.8927,3252700.0],["2014-10-28",34.6135,35.4392,34.6135,35.3263,3043800.0],["2014-10-29",35.3798,36.0094,35.1481,35.7778,2954000.0],["2014-10-30",35.0115,35.9203,34.9877,35.7302,3183000.0],["2014-10-31",36.3361,37.34,36.2352,37.3222,5946000.0],["2014-11-03",37.3816,38.5399,37.2509,38.1182,4963400.0],["2014-11-04",37.8806,38.6112,37.8806,37.9519,4683600.0],["2014-11-05",38.0232,38.1895,37.5301,37.8687,2614400.0],["2014-11-06",37.9646,38.0904,37.2576,37.4613,3840000.0],["2014-11-07",37.4074,37.695,36.6705,36.8802,3931500.0],["2014-11-10",36.9161,37.1618,36.8443,37.006,2192500.0],["2014-11-11",37.1258,37.1378,36.8083,37.03,1845000.0],["2014-11-12",36.994,37.4973,36.8922,37.3355,1884200.0],["2014-11-13",37.3355,37.5093,36.9461,37.2097,1251500.0],["2014-11-14",37.1438,37.7669,37.1079,37.665,1745500.0],["2014-11-17",37.4853,38.5337,37.3535,38.336,3398000.0],["2014-11-18",38.4199,38.9411,38.3659,38.7314,2853000.0],["2014-11-19",38.5996,38.7733,38.2282,38.7134,2045800.0],["2014-11-20",38.5217,39.2706,38.4079,39.2646,2288800.0],["2014-11-21",39.8517,39.8517,38.7853,38.9051,4190800.0],["2014-11-24",39.1388,39.7978,38.971,39.5581,1986400.0],["2014-11-25",39.5522,39.8217,39.3365,39.5342,2256400.0],["2014-11-26",39.5821,39.7079,39.1268,39.4503,1670300.0],["2014-11-28",39.8457,39.9476,39.3365,39.6061,1183800.0],["2014-12-01",39.4263,39.8337,39.0729,39.5042,2573200.0],["2014-12-02",39.69,40.6605,39.3604,40.4628,3081500.0],["2014-12-03",40.2651,40.4568,39.4263,40.0494,4069100.0],["2014-12-04",40.0794,40.2351,39.4503,39.5941,2161100.0],["2014-12-05",39.8637,39.8996,39.2406,39.7798,2747600.0],["2014-12-08",39.672,40.0614,39.3185,39.684,1825800.0],["2014-12-09",39.0729,39.678,38.7014,39.3964,3074000.0],["2014-12-10",39.2766,39.5821,39.001,39.0729,2262400.0],["2014-12-11",39.2886,39.654,39.013,39.2406,2172600.0],["2014-12-12",38.989,39.0849,38.306,38.366,2238300.0],["2014-12-15",38.7494,38.8512,37.8268,38.1682,2128100.0],["2014-12-16",37.9825,38.9051,37.665,37.9047,1929700.0],["2014-12-17",37.9166,39.0429,37.8807,38.9471,2533500.0],["2014-12-18",39.642,40.5047,39.5342,40.5047,3218900.0],["2014-12-19",40.4688,41.5292,40.4688,40.978,4496800.0],["2014-12-22",40.8582,41.1877,40.7443,41.1158,1771800.0],["2014-12-23",41.4213,41.5771,41.0139,41.1278,1465600.0],["2014-12-24",41.3015,41.4872,40.966,41.2296,1179000.0],["2014-12-26",41.2176,41.3315,41.0379,41.1937,729600.0],["2014-12-29",41.0918,41.3015,40.5826,40.8522,2054200.0],["2014-12-30",40.7503,40.8162,40.289,40.289,1725500.0],["2014-12-31",40.4807,40.5886,39.7678,39.8397,1756700.0],["2015-01-02",39.9416,40.2651,39.2406,39.5522,2397300.0],["2015-01-05",39.4563,39.8397,39.0549,39.3425,2269700.0],["2015-01-06",39.4803,39.4863,38.1083,38.2581,3425800.0],["2015-01-07",38.4079,38.8213,37.8507,38.5037,1886500.0],["2015-01-08",38.9411,39.642,38.6475,39.1987,3472500.0],["2015-01-09",39.3904,40.1213,39.2227,39.8038,2545900.0],["2015-01-12",39.6899,39.8098,38.7973,38.965,2133100.0],["2015-01-13",39.3545,40.0854,38.4199,38.7913,2142700.0],["2015-01-14",38.4738,38.7793,38.1083,38.6955,1927000.0],["2015-01-15",38.7074,38.9171,37.2037,37.3115,3552200.0],["2015-01-16",37.3595,38.0604,37.0,37.9885,2500300.0],["2015-01-20",38.1203,38.33,37.3475,37.8148,1772100.0],["2015-01-21",37.5692,38.1323,37.3834,37.9166,1724000.0],["2015-01-22",37.8328,38.6176,37.3355,38.306,3563300.0],["2015-01-23",38.4319,38.5936,38.0245,38.33,2594200.0],["2015-01-26",35.2986,36.0894,33.8608,35.3825,15325600.0],["2015-01-27",35.3465,35.3465,33.8488,34.1903,8078000.0],["2015-01-28",34.7953,35.2087,34.4359,34.4658,7678200.0],["2015-01-29",34.2322,35.3286,34.1483,35.1668,5046000.0],["2015-01-30",34.9092,35.1608,33.735,33.8128,5504500.0],["2015-02-02",33.8548,34.7115,33.4833,34.6276,5027900.0],["2015-02-03",34.6935,35.5742,34.6635,35.4963,4239000.0],["2015-02-04",35.3345,36.2212,35.3345,35.9037,4049100.0],["2015-02-05",36.0175,36.365,35.8198,36.1912,2189500.0],["2015-02-06",36.3,37.0254,36.1489,36.2336,4216400.0],["2015-02-09",35.9797,36.7232,35.6653,36.5116,3563200.0],["2015-02-10",36.5358,36.971,35.9736,36.3907,3419200.0],["2015-02-11",36.433,36.9469,36.2275,36.7534,3024800.0],["2015-02-12",37.0798,37.3035,36.7897,36.971,1830000.0],["2015-02-13",37.3761,37.8476,37.1705,37.3821,2566200.0],["2015-02-17",37.2552,37.3579,36.7474,36.965,2318300.0],["2015-02-18",36.9106,37.098,36.5358,36.9831,2173700.0],["2015-02-19",36.832,37.2128,36.832,37.1524,1291300.0],["2015-02-20",37.1342,37.5997,36.7957,37.5876,1746900.0],["2015-02-23",37.6723,37.7388,37.2975,37.4728,1555500.0],["2015-02-24",37.3156,37.4002,36.2698,36.693,3580900.0],["2015-02-25",36.3,36.4089,35.9857,36.2819,3268900.0],["2015-02-26",36.3545,36.7957,36.3484,36.6809,2406000.0],["2015-02-27",36.5781,36.9831,36.3726,36.9469,2752300.0],["2015-03-02",37.0013,38.3191,36.8864,37.2128,4083600.0],["2015-03-03",36.4512,36.566,34.946,35.5565,6555700.0],["2015-03-04",35.351,35.357,34.5954,35.1092,4209500.0],["2015-03-05",35.1334,35.5142,34.6981,35.3268,3474300.0],["2015-03-06",35.1273,35.357,34.3052,34.3959,3771700.0],["2015-03-09",34.414,34.9822,34.3475,34.4442,3283400.0],["2015-03-10",34.2568,34.3354,32.7456,32.8907,6728400.0],["2015-03-11",32.8786,33.0841,32.3406,32.8605,4559600.0],["2015-03-12",31.9235,33.3259,31.7663,32.9693,5734400.0],["2015-03-13",32.7879,33.0297,31.9295,32.4978,4054600.0],["2015-03-16",33.1264,33.2352,32.6247,33.1506,4261700.0],["2015-03-17",32.9209,32.9995,32.4313,32.4434,3299200.0],["2015-03-18",33.0358,33.7007,32.5763,33.4287,4951900.0],["2015-03-19",33.4287,33.7793,33.4287,33.6765,2471200.0],["2015-03-20",33.9486,34.275,33.6705,34.1601,4848700.0],["2015-03-23",34.1601,34.5289,33.6161,33.7612,2650800.0],["2015-03-24",33.5738,33.9244,33.4045,33.4468,2842400.0],["2015-03-25",33.5194,33.7491,32.3043,32.4071,4358300.0],["2015-03-26",31.7361,32.8,31.5064,32.3587,4253900.0],["2015-03-27",32.4857,32.5884,31.7844,31.8933,2938000.0],["2015-03-30",32.1774,32.2499,31.7542,32.0867,2209400.0],["2015-03-31",31.8449,31.8449,31.2767,31.452,3776400.0],["2015-04-01",31.4641,31.6333,30.8596,31.3069,3640900.0],["2015-04-02",31.1739,32.0625,31.0228,31.7059,3695500.0],["2015-04-06",31.4641,32.0384,31.4339,31.8812,2444900.0],["2015-04-07",32.0202,32.7033,32.0021,32.4917,3338900.0],["2015-04-08",32.5461,32.8242,32.0807,32.2257,4025900.0],["2015-04-09",31.9658,33.1325,31.9658,33.0599,3384000.0],["2015-04-10",32.9935,33.8458,32.9814,33.598,3725700.0],["2015-04-13",33.5859,33.9607,33.4529,33.4952,1938700.0],["2015-04-14",33.8337,33.9727,33.3864,33.7128,2710600.0],["2015-04-15",34.015,34.4805,34.003,34.2568,3736100.0],["2015-04-16",33.9123,34.1843,33.5194,33.8277,4461700.0],["2015-04-17",33.9486,35.4054,33.8881,34.7163,9537500.0],["2015-04-20",35.0608,35.9555,34.8855,35.75,4910500.0],["2015-04-21",36.0341,36.0341,35.0125,35.3087,3509800.0],["2015-04-22",35.1213,35.3389,34.9581,35.1999,2271300.0],["2015-04-23",35.484,35.9011,35.1878,35.5142,2750200.0],["2015-04-24",35.6411,35.6835,35.0004,35.2664,2454400.0],["2015-04-27",35.2724,35.357,34.8795,35.0125,2214800.0],["2015-04-28",35.079,35.7077,34.7707,35.6653,3685900.0],["2015-04-29",35.2932,35.769,34.5794,35.4884,3996600.0],["2015-04-30",35.2261,36.0436,35.2261,35.8239,3902600.0],["2015-05-01",35.9826,36.6598,35.9033,36.3791,3432500.0],["2015-05-04",36.3364,36.5194,35.8362,36.1229,2074500.0],["2015-05-05",35.7995,35.9826,34.9515,35.2017,4170400.0],["2015-05-06",35.3115,35.3542,33.9388,34.3415,3500300.0],["2015-05-07",34.4452,34.8051,34.2194,34.4269,2291200.0],["2015-05-08",34.7136,35.0553,34.5184,34.921,2413500.0],["2015-05-11",34.9942,35.0614,34.5794,34.6282,1761300.0],["2015-05-12",34.3232,34.5428,33.9144,34.2621,1586300.0],["2015-05-13",34.6343,34.9759,34.4635,34.5245,1653700.0],["2015-05-14",34.7563,35.1101,34.616,35.0369,1518500.0],["2015-05-15",35.1834,35.3115,34.6831,34.7075,2299900.0],["2015-05-18",34.5794,34.8966,34.5062,34.7136,1789100.0],["2015-05-19",34.7136,34.7624,33.164,33.646,6521700.0],["2015-05-20",33.5361,33.8168,33.2189,33.3104,3153500.0],["2015-05-21",33.2067,33.9266,33.1274,33.7802,2885900.0],["2015-05-22",33.8107,34.1706,33.6765,34.0364,1745100.0],["2015-05-26",33.8473,33.9632,33.1701,33.3043,2748300.0],["2015-05-27",33.4019,34.0242,33.3287,33.7619,2282200.0],["2015-05-28",33.9327,34.738,33.9327,34.3903,3727700.0],["2015-05-29",34.3903,34.4086,33.7131,33.9449,2711000.0],["2015-06-01",34.0059,34.0608,33.53,33.6765,2414600.0],["2015-06-02",33.7314,34.0181,33.5239,33.7314,2610700.0],["2015-06-03",33.8717,34.2377,33.7741,33.9632,1805400.0],["2015-06-04",33.9388,33.951,33.1274,33.2738,3307700.0],["2015-06-05",33.0908,33.2738,32.8101,33.2067,2500900.0],["2015-06-08",33.1091,33.1518,32.133,32.3587,3769500.0],["2015-06-09",32.438,32.4624,31.8645,32.1025,4191500.0],["2015-06-10",32.3831,32.8895,32.1879,32.6942,3034800.0],["2015-06-11",32.8407,33.2494,32.6454,33.1274,2895600.0],["2015-06-12",32.8895,33.1335,32.5844,32.6698,2264700.0],["2015-06-15",32.4685,32.804,32.194,32.56,3213600.0],["2015-06-16",32.4563,32.6515,32.3648,32.4563,2639300.0],["2015-06-17",32.4441,32.7552,32.2001,32.4441,2008200.0],["2015-06-18",32.5112,33.0786,32.3465,33.0298,2252300.0],["2015-06-19",32.9627,33.042,32.4868,32.5478,4805300.0],["2015-06-22",32.7552,32.9444,32.5356,32.8651,1853500.0],["2015-06-23",32.8224,32.9383,31.7791,31.9011,5030400.0],["2015-06-24",31.8889,32.0232,31.4985,31.7059,3168400.0],["2015-06-25",31.6754,31.6754,30.7298,30.925,5463700.0],["2015-06-26",30.504,31.108,30.2051,30.5407,6308500.0],["2015-06-29",29.8757,30.504,29.6621,29.9062,6360400.0],["2015-06-30",30.2539,30.2539,28.93,28.9788,7949600.0],["2015-07-01",29.2046,29.351,28.5762,29.0215,5134900.0],["2015-07-02",29.168,29.7781,29.0704,29.3754,4713700.0],["2015-07-06",28.9666,29.0887,28.4969,28.686,4603800.0],["2015-07-07",28.6982,29.2656,27.8929,29.1741,6126800.0],["2015-07-08",29.0032,29.0581,28.1003,28.3077,4723200.0],["2015-07-09",28.7531,28.8446,28.0881,28.0881,2672200.0],["2015-07-10",28.4054,28.4847,27.7953,28.0332,3489500.0],["2015-07-13",27.6001,28.6006,27.1242,28.2345,8885300.0],["2015-07-14",28.4481,29.2717,28.381,29.046,6537000.0],["2015-07-15",29.1863,29.5889,28.6982,28.8568,5312900.0],["2015-07-16",28.8934,29.4913,28.8873,29.2229,4873600.0],["2015-07-17",29.2229,29.6804,28.8629,29.3754,6084800.0],["2015-07-20",29.4364,29.4364,28.6799,29.1192,5942700.0],["2015-07-21",29.1314,29.656,29.107,29.351,3694100.0],["2015-07-22",29.2717,30.016,28.8202,29.9306,7763600.0],["2015-07-23",28.8751,30.016,28.5335,29.29,8724200.0],["2015-07-24",29.3937,29.4303,28.564,28.869,5298900.0],["2015-07-27",28.7592,29.4242,28.4542,29.229,4880500.0],["2015-07-28",29.3449,29.8818,29.1497,29.8147,4486600.0],["2015-07-29",29.7414,30.2539,29.4791,30.1502,4949500.0],["2015-07-30",30.7359,31.5839,30.6383,31.2911,7974300.0],["2015-07-31",31.169,32.2611,30.5712,30.8701,8155300.0],["2015-08-03",30.986,31.5351,30.8762,31.3948,4790600.0],["2015-08-04",31.2606,31.6266,31.0104,31.3521,4558700.0],["2015-08-05",31.3704,31.7791,31.0836,31.6388,5239500.0],["2015-08-06",31.7059,32.017,31.2727,31.3093,3895800.0],["2015-08-07",31.297,31.445,30.4893,30.514,5325400.0],["2015-08-10",30.7606,31.5683,30.5695,31.5313,2976800.0],["2015-08-11",31.297,31.519,31.0011,31.4512,3671700.0],["2015-08-12",31.186,31.8643,30.6866,31.8273,4263500.0],["2015-08-13",31.6608,31.9013,31.5066,31.6731,3723600.0],["2015-08-14",31.5313,32.2774,31.519,32.0739,3813000.0],["2015-08-17",31.6855,32.4253,31.5498,32.339,3767000.0],["2015-08-18",32.1356,32.4068,31.6485,32.0924,4400000.0],["2015-08-19",31.8396,31.9629,30.4585,30.477,6785500.0],["2015-08-20",30.07,30.5633,29.7741,29.9961,6015400.0],["2015-08-21",29.7248,31.1059,29.6385,30.0392,7832800.0],["2015-08-24",28.1834,29.9837,28.134,29.361,7211400.0],["2015-08-25",30.1132,30.403,28.5286,28.5656,6053300.0],["2015-08-26",29.3363,29.8481,28.4361,29.5275,4102500.0],["2015-08-27",30.0331,31.0689,29.9036,30.8531,3585200.0],["2015-08-28",30.9332,31.6053,30.7914,31.2477,3680000.0],["2015-08-31",31.1244,31.7841,30.8593,31.6916,3734400.0],["2015-09-01",30.9764,32.1356,30.9148,31.1984,5924800.0],["2015-09-02",31.2662,31.7348,30.144,30.6866,7750100.0],["2015-09-03",30.5571,31.1922,30.0577,30.514,4644000.0],["2015-09-04",30.181,30.7051,29.5645,29.7248,3508700.0],["2015-09-08",30.218,30.625,29.9776,30.588,3284800.0],["2015-09-09",30.9641,31.3895,30.5633,30.8901,4068300.0],["2015-09-10",30.2674,30.8716,29.7248,30.3475,4473900.0],["2015-09-11",30.0577,30.4215,29.9159,30.1749,4339400.0],["2015-09-14",30.1625,30.2057,29.6631,29.7988,3049700.0],["2015-09-15",29.8851,30.0454,29.6014,29.9714,3272600.0],["2015-09-16",30.0639,30.5325,29.8974,30.3043,2668000.0],["2015-09-17",30.0084,30.0824,29.3857,29.4473,3745200.0],["2015-09-18",29.139,29.2808,27.8812,28.1463,10100400.0],["2015-09-21",28.208,28.7136,28.0662,28.4855,3183200.0],["2015-09-22",28.0107,28.1587,26.8207,26.9995,4132000.0],["2015-09-23",27.1722,27.3756,26.4878,26.8516,3589300.0],["2015-09-24",26.5618,27.4065,26.2288,27.1907,3904300.0],["2015-09-25",27.2708,27.3756,26.161,26.4446,3802700.0],["2015-09-28",26.3583,26.3583,25.7047,25.939,4796000.0],["2015-09-29",25.9514,26.6358,25.6431,25.7602,5109300.0],["2015-09-30",27.4435,28.3498,26.7591,27.6223,9312400.0],["2015-10-01",27.6284,27.6531,26.124,26.4261,6315600.0],["2015-10-02",26.0932,26.6481,25.902,26.6234,4368400.0],["2015-10-05",26.9317,28.097,26.7961,27.6469,4959200.0],["2015-10-06",27.6161,28.6889,27.536,28.4855,3813100.0],["2015-10-07",28.8801,29.5521,28.5471,29.1575,3561300.0],["2015-10-08",29.2377,29.9529,29.1267,29.7988,2963200.0],["2015-10-09",29.8481,30.5201,29.7124,30.2304,5099200.0],["2015-10-12",30.3907,30.3907,29.7001,30.2242,2097500.0],["2015-10-13",30.181,30.477,29.9406,29.9776,2808000.0],["2015-10-14",29.8542,30.3722,29.3117,29.472,4271400.0],["2015-10-15",26.0685,27.2277,24.9834,25.5506,21466700.0],["2015-10-16",25.4458,25.5013,23.8242,24.3915,13945600.0],["2015-10-19",24.1695,24.4346,23.6947,23.892,6879500.0],["2015-10-20",23.7626,24.0092,23.2631,23.7502,9698700.0],["2015-10-21",23.4851,24.3545,22.6897,22.8932,6846000.0],["2015-10-22",23.1768,24.3298,23.072,24.1941,8104900.0],["2015-10-23",24.4161,25.7911,24.2126,25.3718,6726600.0],["2015-10-26",25.2978,25.5444,24.0647,24.3853,5303100.0],["2015-10-27",24.2126,24.4346,23.9968,24.1695,2525900.0],["2015-10-28",24.2681,24.3853,23.7502,24.2558,4387600.0],["2015-10-29",24.2065,24.2065,23.2878,23.4666,6953900.0],["2015-10-30",24.1263,24.4778,22.8994,23.4666,6977100.0],["2015-11-02",23.2816,24.1387,22.998,23.9722,4854400.0],["2015-11-03",23.9722,25.2238,23.8982,24.8909,5302400.0],["2015-11-04",24.7969,25.06,24.1079,24.3084,4586200.0],["2015-11-05",24.2645,24.6153,24.0704,24.3459,2826700.0],["2015-11-06",24.3084,24.4712,23.9263,24.3084,2808900.0],["2015-11-09",24.3209,24.4148,23.7948,23.9764,2891200.0],["2015-11-10",23.6946,23.9576,22.7049,22.8866,4946500.0],["2015-11-11",23.0244,23.0619,21.9345,22.6235,6369100.0],["2015-11-12",22.4168,22.5671,21.3395,21.3458,8054800.0],["2015-11-13",21.2831,21.3458,20.281,20.7132,7420900.0],["2015-11-16",20.7132,21.6214,20.7132,21.4836,4095400.0],["2015-11-17",21.5024,21.7592,21.1328,21.2205,3164400.0],["2015-11-18",21.1892,21.709,21.1892,21.5337,2829600.0],["2015-11-19",21.8656,22.041,21.3458,21.471,3392700.0],["2015-11-20",21.6088,21.8218,21.2581,21.5525,3102800.0],["2015-11-23",21.6214,22.0473,21.5337,21.7341,4500400.0],["2015-11-24",21.5713,21.6214,21.208,21.4648,3089200.0],["2015-11-25",21.3583,21.8281,21.1265,21.6527,2394600.0],["2015-11-27",21.6151,21.7967,21.4522,21.684,911900.0],["2015-11-30",22.2101,22.5296,21.7404,22.5108,6184200.0],["2015-12-01",22.6423,22.9367,22.3417,22.8678,4034700.0],["2015-12-02",22.6674,22.7738,21.5211,21.6339,5145500.0],["2015-12-03",21.7717,21.8656,20.9637,21.1516,4558000.0],["2015-12-04",21.114,21.7028,20.9199,21.5775,4357700.0],["2015-12-07",21.5775,22.0661,21.327,21.9846,3640700.0],["2015-12-08",21.7905,22.279,21.565,22.1913,3799400.0],["2015-12-09",22.0285,22.849,21.9533,22.373,3649600.0],["2015-12-10",22.3855,22.8615,22.2352,22.6861,4904600.0],["2015-12-11",22.3166,22.8991,21.5525,22.5358,5420100.0],["2015-12-14",22.5734,22.6548,20.9199,21.089,4997700.0],["2015-12-15",21.2393,21.9345,21.1391,21.4522,4141600.0],["2015-12-16",21.6652,21.9157,21.3395,21.7842,3919800.0],["2015-12-17",21.8719,21.922,20.9512,21.2456,4021800.0],["2015-12-18",21.1078,21.7278,20.9887,21.3583,6627300.0],["2015-12-21",21.4773,21.9095,21.3896,21.7341,2476200.0],["2015-12-22",21.6527,22.2915,21.3896,22.2039,2926900.0],["2015-12-23",22.3291,23.3313,22.2101,22.9367,3804700.0],["2015-12-24",22.849,23.3375,22.8427,22.9555,1818500.0],["2015-12-28",22.9993,23.2874,22.7112,23.0118,2366000.0],["2015-12-29",23.1997,23.4503,23.0369,23.2686,3351000.0],["2015-12-30",23.1747,23.7635,23.1747,23.2874,2704000.0],["2015-12-31",23.181,23.3939,22.9242,22.9617,2391700.0],["2016-01-04",22.5671,22.8177,21.9909,22.7175,4653200.0],["2016-01-05",22.8615,23.0995,22.4982,22.755,3092700.0],["2016-01-06",22.3291,22.4982,21.5024,21.7654,4120900.0],["2016-01-07",21.327,21.803,21.1453,21.6339,5974800.0],["2016-01-08",21.5337,21.6276,20.1432,20.3812,9802300.0],["2016-01-11",20.7445,20.7445,19.1974,19.6359,7834300.0],["2016-01-12",19.8676,20.0054,19.0534,19.7737,6090000.0],["2016-01-13",19.7862,20.3248,19.3853,19.4605,4734000.0],["2016-01-14",19.5356,20.3123,19.0721,20.1119,5229900.0],["2016-01-15",19.0909,19.567,18.7339,19.3477,8660100.0],["2016-01-19",19.7048,19.8739,18.4082,18.6838,5466900.0],["2016-01-20",18.283,18.4771,17.381,18.3017,6750500.0],["2016-01-21",18.4458,18.4583,17.1681,17.262,10447100.0],["2016-01-22",17.6879,17.857,16.9301,17.4938,8349800.0],["2016-01-25",17.2933,17.3434,16.5041,16.5355,6461800.0],["2016-01-26",16.5981,17.6253,16.5981,17.3748,5956800.0],["2016-01-27",17.1618,17.4875,16.7421,16.8925,4982500.0],["2016-01-28",17.0177,17.0804,16.4415,16.7609,8695500.0],["2016-01-29",18.1765,18.8842,17.5689,18.1953,12431000.0],["2016-02-01",18.2015,19.3728,17.9134,19.0471,7997400.0],["2016-02-02",18.6087,19.2851,17.7067,17.9197,6713400.0],["2016-02-03",18.903,19.6233,18.6462,19.116,9232900.0],["2016-02-04",19.1473,21.0577,19.141,20.162,11677300.0],["2016-02-05",20.0214,20.3856,19.4848,20.1811,7819000.0],["2016-02-08",19.7467,19.9895,18.9673,19.3954,4843100.0],["2016-02-09",19.1462,19.2995,18.4946,18.7885,5722000.0],["2016-02-10",18.9929,19.6509,18.9482,19.2868,5512100.0],["2016-02-11",18.8332,19.0376,18.2965,18.5457,5989400.0],["2016-02-12",18.8523,19.1207,18.2135,19.0887,4263000.0],["2016-02-16",19.2804,20.1428,19.0696,20.015,4966400.0],["2016-02-17",20.13,20.6986,20.0725,20.4239,5097300.0],["2016-02-18",20.3345,21.4972,20.1492,21.1522,5550200.0],["2016-02-19",20.7242,20.9094,19.817,20.0214,4411600.0],["2016-02-22",20.4303,20.7881,20.1684,20.59,4554500.0],["2016-02-23",20.4686,20.4814,19.587,19.6381,4239100.0],["2016-02-24",19.4018,19.9639,18.6735,19.8553,4672600.0],["2016-02-25",19.8106,19.8106,19.0376,19.7531,3040400.0],["2016-02-26",20.0087,20.5261,19.8745,20.245,3485600.0],["2016-02-29",20.2131,20.4367,19.9639,20.0342,3555800.0],["2016-03-01",20.3153,21.6313,20.2195,21.2289,6653800.0],["2016-03-02",21.2608,21.8358,20.9669,21.6761,4881000.0],["2016-03-03",21.5547,22.4043,21.5227,22.1999,4239200.0],["2016-03-04",22.3085,22.7813,21.9891,22.0594,5198400.0],["2016-03-07",21.8677,23.1454,21.5738,22.6663,5139400.0],["2016-03-08",22.5129,22.6088,21.8038,21.8741,5744100.0],["2016-03-09",21.9508,22.4363,21.6569,21.8549,4585900.0],["2016-03-10",21.9316,22.5065,21.7016,22.3277,4281500.0],["2016-03-11",22.7813,23.1135,22.5193,23.1071,3333100.0],["2016-03-14",22.8068,22.9921,22.0082,22.5896,6751600.0],["2016-03-15",22.5832,22.679,21.6633,22.1168,3614500.0],["2016-03-16",21.8933,22.3277,21.593,22.0338,4212700.0],["2016-03-17",22.1552,22.711,22.0082,22.3149,4231600.0],["2016-03-18",22.4682,23.6309,22.3341,23.3626,11672900.0],["2016-03-21",23.2284,23.6054,23.0368,23.3434,2886800.0],["2016-03-22",23.1965,23.9248,23.0623,23.6629,4086200.0],["2016-03-23",23.4584,23.5095,22.1999,22.2318,4559800.0],["2016-03-24",22.0977,22.168,20.6986,21.2289,8570000.0],["2016-03-28",21.5036,21.7144,21.2416,21.4269,3924600.0],["2016-03-29",21.2161,21.676,20.7497,21.593,3537100.0],["2016-03-30",21.7399,22.0849,21.4333,21.8294,3719900.0],["2016-03-31",21.708,22.1232,21.6505,22.0082,2741200.0],["2016-04-01",21.6569,21.7974,21.2991,21.5227,4555700.0],["2016-04-04",21.5099,21.6185,21.2289,21.4333,2313200.0],["2016-04-05",21.2544,21.3375,20.8583,20.9925,3464300.0],["2016-04-06",20.9925,21.5419,20.4495,21.5419,3526000.0],["2016-04-07",21.2736,21.4652,20.8583,21.1522,3183000.0],["2016-04-08",21.3311,21.7974,21.133,21.2289,2972900.0],["2016-04-11",21.9444,22.8643,21.8549,22.3468,7545200.0],["2016-04-12",22.3213,22.4746,21.7399,22.3852,4681500.0],["2016-04-13",22.1871,22.4427,21.6249,21.6761,7300200.0],["2016-04-14",18.9546,19.0696,17.2041,17.3191,48458900.0],["2016-04-15",17.2297,17.3255,16.3161,16.3481,19415600.0],["2016-04-18",16.297,16.7825,16.0606,16.4695,10781300.0],["2016-04-19",16.5078,16.6867,16.0861,16.182,8957100.0],["2016-04-20",16.2459,16.6164,16.1117,16.3992,8669500.0],["2016-04-21",16.4439,16.5844,16.1181,16.2459,8587500.0],["2016-04-22",16.2778,16.4439,15.9775,16.1756,7220700.0],["2016-04-25",16.182,16.8528,16.1373,16.7953,7857800.0],["2016-04-26",16.955,17.3127,16.8911,17.2488,7447600.0],["2016-04-27",17.2488,17.498,16.9294,17.466,7210200.0],["2016-04-28",17.3383,17.6258,17.1147,17.185,7380400.0],["2016-04-29",16.7186,16.7505,13.8055,13.9077,24443200.0],["2016-05-02",13.5052,13.518,12.9111,13.0836,18806300.0],["2016-05-03",13.0197,13.0772,12.3297,12.4192,13705500.0],["2016-05-04",12.6555,13.0836,12.6172,12.8728,11708700.0],["2016-05-05",12.9047,13.0452,12.713,12.7833,7901700.0],["2016-05-06",12.7569,12.7965,12.4073,12.5788,8456900.0],["2016-05-09",12.6118,12.7239,12.3414,12.4403,8927200.0],["2016-05-10",12.3678,12.7833,12.2622,12.6976,6101000.0],["2016-05-11",12.6646,12.8295,12.3282,12.348,5394200.0],["2016-05-12",12.4403,12.4469,12.1501,12.3941,10122100.0],["2016-05-13",12.348,12.8427,12.2886,12.592,6507400.0],["2016-05-16",12.5854,12.7701,12.5195,12.6382,7248800.0],["2016-05-17",12.5524,13.3638,12.5524,12.9548,7165900.0],["2016-05-18",12.9152,13.5485,12.9086,13.3506,7862400.0],["2016-05-19",13.2912,13.5617,13.1989,13.5353,8915800.0],["2016-05-20",13.5485,13.7991,13.3836,13.4627,7197800.0],["2016-05-23",13.621,13.9047,13.4627,13.72,4304200.0],["2016-05-24",13.8981,13.9178,13.6408,13.7727,4871500.0],["2016-05-25",13.997,14.3532,13.9838,14.1685,6800000.0],["2016-05-26",14.1355,14.2872,13.9574,14.2147,5244300.0],["2016-05-27",14.1949,14.4785,13.997,14.2872,4165900.0],["2016-05-31",14.373,14.9073,14.2477,14.8809,8221700.0],["2016-06-01",14.7028,15.2107,14.5379,15.1777,6727600.0],["2016-06-02",15.336,15.7054,15.2437,15.6658,8292300.0],["2016-06-03",15.6196,15.7648,15.3822,15.5933,7702300.0],["2016-06-06",15.5603,15.8175,15.5471,15.7582,4050300.0],["2016-06-07",15.8043,16.3518,15.7911,16.2595,5741100.0],["2016-06-08",16.3254,16.4244,15.8637,15.9956,7107800.0],["2016-06-09",15.8769,15.9824,15.5933,15.9231,6315300.0],["2016-06-10",15.6922,15.7846,15.2437,15.2635,5599300.0],["2016-06-13",15.2437,15.4679,14.9468,14.96,5398500.0],["2016-06-14",14.8677,15.2239,14.7094,15.0128,4012200.0],["2016-06-15",15.1183,15.3492,14.8809,14.9864,4369900.0],["2016-06-16",14.9139,14.9732,14.5577,14.9666,4273300.0],["2016-06-17",15.0458,15.4086,14.9864,15.3162,7652100.0],["2016-06-20",15.5207,15.8241,15.369,15.4547,4353900.0],["2016-06-21",15.4218,15.778,15.303,15.7384,3550500.0],["2016-06-22",15.7384,15.989,15.679,15.745,3949300.0],["2016-06-23",15.9363,16.2793,15.9033,16.1473,4714600.0],["2016-06-24",15.4416,15.778,15.1777,15.2766,6496800.0],["2016-06-27",15.1711,15.2173,13.7002,13.7661,6672700.0],["2016-06-28",14.1685,14.9073,14.1355,14.8611,6165100.0],["2016-06-29",15.3294,15.8703,15.1117,15.7977,8997000.0],["2016-06-30",15.6988,16.0748,15.303,16.0682,8335400.0],["2016-07-01",15.9692,15.9692,15.7846,15.8505,4944400.0],["2016-07-05",15.6856,15.6988,15.0986,15.2766,3785000.0],["2016-07-06",14.7424,15.5933,14.5709,15.5141,6386800.0],["2016-07-07",15.8439,16.055,15.5075,15.6526,7493500.0],["2016-07-08",15.9626,15.9692,15.5075,15.8373,6369800.0],["2016-07-11",15.9231,16.0484,15.7911,15.8901,5236900.0],["2016-07-12",18.1262,19.485,18.1196,19.3597,29492300.0],["2016-07-13",19.3597,19.8873,19.109,19.6763,10546600.0],["2016-07-14",19.8082,19.9797,19.1552,19.2541,7786500.0],["2016-07-15",19.3926,19.4124,18.6671,19.0628,6444400.0],["2016-07-18",19.2607,20.0984,19.1288,19.8873,7113000.0],["2016-07-19",20.0193,20.1512,19.5971,19.7818,3351600.0],["2016-07-20",19.8082,20.1182,19.5971,20.1182,3760900.0],["2016-07-21",20.105,20.8108,20.0523,20.5931,7436700.0],["2016-07-22",20.6987,20.9493,20.4876,20.8306,4602600.0],["2016-07-25",20.857,20.9955,20.6459,20.7383,4319300.0],["2016-07-26",20.6327,21.4176,20.448,21.4045,4435500.0],["2016-07-27",21.4572,21.787,20.9757,21.1406,4490400.0],["2016-07-28",21.1538,21.5232,20.9493,21.5034,4133100.0],["2016-07-29",21.167,21.3781,20.6195,21.1274,6416000.0],["2016-08-01",21.1076,21.3979,20.9757,21.3913,7349600.0],["2016-08-02",21.9651,22.262,19.9665,20.2172,14367000.0],["2016-08-03",20.2106,20.514,19.8478,20.2699,6056900.0],["2016-08-04",20.4084,20.7053,20.2567,20.6195,4459400.0],["2016-08-05",20.7646,21.4242,20.7646,21.1934,5094900.0],["2016-08-08",21.2593,21.6023,21.233,21.51,5216500.0],["2016-08-09",21.5034,21.5364,21.2725,21.4308,3238800.0],["2016-08-10",21.4572,21.5232,20.6459,20.6987,4537600.0],["2016-08-11",20.7119,21.0944,20.7119,20.9427,2330400.0],["2016-08-12",20.9493,21.0219,20.6657,20.8108,2250200.0],["2016-08-15",20.824,21.3583,20.824,21.1076,3627400.0],["2016-08-16",21.1076,21.6023,21.0417,21.4111,3174100.0],["2016-08-17",21.4308,21.444,20.7778,20.9625,3514700.0],["2016-08-18",20.9889,21.4308,20.8702,21.1538,2352500.0],["2016-08-19",21.0483,21.5826,21.0483,21.3253,2659100.0],["2016-08-22",21.2462,21.3253,20.6789,21.0219,2807000.0],["2016-08-23",21.2264,21.4242,21.0878,21.1868,2565800.0],["2016-08-24",21.1934,21.3715,20.7316,20.8306,2772700.0],["2016-08-25",20.7185,21.2725,20.7185,21.1406,2591600.0],["2016-08-26",21.2593,22.0839,21.2461,21.9849,6087200.0],["2016-08-29",22.0443,22.4071,22.0443,22.2488,3972300.0],["2016-08-30",22.0971,22.5192,22.0971,22.3741,2928700.0],["2016-08-31",22.163,22.5192,21.9783,22.2554,5297500.0],["2016-09-01",22.2686,22.4796,21.9915,22.2356,4149500.0],["2016-09-02",22.2883,22.5918,22.0773,22.3741,2723700.0],["2016-09-06",22.4928,22.8028,22.3081,22.7369,4357200.0],["2016-09-07",23.4559,24.1748,23.2712,24.0825,9483800.0],["2016-09-08",24.0627,24.1287,23.6471,23.9506,4738300.0],["2016-09-09",24.254,25.0389,23.7395,23.8054,7724200.0],["2016-09-12",23.634,24.2144,23.1261,24.1089,6149700.0],["2016-09-13",23.7791,24.0759,23.3965,23.8384,4716900.0],["2016-09-14",23.8054,24.1616,23.3899,23.7923,4066300.0],["2016-09-15",23.8318,24.1682,23.7659,24.0429,4246900.0],["2016-09-16",24.6168,24.6168,23.8186,24.0099,8966600.0],["2016-09-19",24.3523,24.4999,23.8287,24.1308,4950100.0],["2016-09-20",24.2784,24.3053,23.7146,23.8488,2624600.0],["2016-09-21",23.7616,24.6476,23.7616,24.6275,3641100.0],["2016-09-22",24.6744,24.9027,24.406,24.4328,2585400.0],["2016-09-23",24.2784,24.7349,24.2784,24.4731,2497600.0],["2016-09-26",24.4127,25.1175,24.2851,24.9698,5411700.0],["2016-09-27",24.849,25.8625,24.8355,25.7887,6853000.0],["2016-09-28",25.9834,26.2049,25.2718,25.6477,4971500.0],["2016-09-29",25.5873,26.084,25.1108,25.3658,4046500.0],["2016-09-30",25.4665,26.0773,25.4665,25.8759,3840000.0],["2016-10-03",25.8827,26.3995,25.641,25.782,3671000.0],["2016-10-04",25.9162,26.1713,25.5403,25.6679,3593600.0],["2016-10-05",25.7686,26.1176,25.5269,25.8692,2679700.0],["2016-10-06",25.6477,25.7149,25.151,25.3792,4165300.0],["2016-10-07",25.4598,25.6746,25.2249,25.4329,3340100.0],["2016-10-10",25.6007,25.8827,25.2785,25.4866,4466600.0],["2016-10-11",25.6544,25.6544,23.379,23.5602,14457900.0],["2016-10-12",23.8354,24.1643,23.5938,23.6475,5153100.0],["2016-10-13",23.332,23.8488,22.5399,23.6139,7302300.0],["2016-10-14",23.7347,24.171,23.4729,23.6005,5413500.0],["2016-10-17",23.6475,23.8757,23.2581,23.4998,4548300.0],["2016-10-18",23.7213,23.9092,23.3723,23.7213,5505100.0],["2016-10-19",23.4595,23.6945,22.5131,23.0366,10115000.0],["2016-10-20",23.1508,23.681,23.0903,23.4797,5159200.0],["2016-10-21",23.3588,23.4931,22.9091,23.1575,4484100.0],["2016-10-24",23.2917,23.3723,23.1508,23.1709,2949600.0],["2016-10-25",23.5199,23.5199,22.9225,23.0031,4172300.0],["2016-10-26",22.9293,23.5602,22.889,23.3857,5638800.0],["2016-10-27",23.728,24.0166,22.9628,22.983,6846000.0],["2016-10-28",22.9695,23.3588,22.842,22.9225,3142900.0],["2016-10-31",23.0836,23.2582,23.0031,23.0299,3121400.0],["2016-11-01",23.0702,23.2447,22.1909,22.6272,4147100.0],["2016-11-02",22.6003,22.7212,21.8956,21.9157,5446200.0],["2016-11-03",21.909,22.3386,21.7815,22.2043,3855900.0],["2016-11-04",22.1238,22.6003,22.0164,22.1506,3641400.0],["2016-11-07",22.5265,23.3588,22.4661,23.2582,4564600.0],["2016-11-08",23.1105,23.3387,22.7279,23.1508,2676800.0],["2016-11-09",22.4191,23.7079,21.8687,23.332,6167000.0],["2016-11-10",23.4931,24.5872,23.4394,24.2784,6204000.0],["2016-11-11",24.0771,25.0503,23.9025,25.0034,4736200.0],["2016-11-14",24.9362,25.8021,24.9362,25.5068,5205800.0],["2016-11-15",25.6007,25.9095,25.3792,25.8491,3526600.0],["2016-11-16",25.6209,26.0035,25.5538,25.6813,2607400.0],["2016-11-17",25.7753,26.3794,25.7417,26.3324,4720700.0],["2016-11-18",26.3122,26.5002,25.8424,26.3727,2394400.0],["2016-11-21",26.3928,26.8023,26.2518,26.7284,2177700.0],["2016-11-22",26.8157,26.9164,26.1176,26.1512,4799300.0],["2016-11-23",25.9632,26.2384,25.7618,26.0572,2805700.0],["2016-11-25",26.1109,26.3391,25.8088,26.225,1802300.0],["2016-11-28",26.1176,26.5271,25.8625,26.4264,3177600.0],["2016-11-29",26.4532,27.0305,26.3995,26.5136,3996200.0],["2016-11-30",26.6009,27.0238,26.5606,26.9164,3961900.0],["2016-12-01",27.3392,27.5003,25.5269,25.5806,5532700.0],["2016-12-02",25.7081,26.1914,25.5403,26.0907,4144600.0],["2016-12-05",25.104,26.6009,25.104,26.2854,3813200.0],["2016-12-06",26.1981,26.5069,26.178,26.2787,3408900.0],["2016-12-07",26.6881,27.0842,26.1109,27.0305,7636400.0],["2016-12-08",27.0439,27.0976,26.272,26.3324,3584300.0],["2016-12-09",26.4465,26.9432,24.4999,26.4331,4125500.0],["2016-12-12",26.4264,26.4398,25.8021,26.2921,3836400.0],["2016-12-13",26.3257,27.8225,26.2317,27.4131,5722100.0],["2016-12-14",27.4332,27.5138,26.8492,26.9835,4504900.0],["2016-12-15",27.0708,27.5003,26.621,27.252,2927800.0],["2016-12-16",27.4265,27.4332,26.1847,26.2451,8418500.0],["2016-12-19",26.2656,26.6681,26.1496,26.4089,4271300.0],["2016-12-20",26.5248,26.8114,26.2656,26.443,3301300.0],["2016-12-21",26.3406,26.9819,26.3406,26.5453,3136400.0],["2016-12-22",26.7909,27.0433,26.4362,26.6204,3098800.0],["2016-12-23",26.518,26.7568,26.3202,26.6817,2473000.0],["2016-12-27",26.6272,26.9615,26.6067,26.866,1940000.0],["2016-12-28",26.8728,26.9888,26.3816,26.4634,2592800.0],["2016-12-29",26.4634,26.7022,25.8085,25.9381,2710800.0],["2016-12-30",26.0473,26.3748,25.9177,26.0405,2897500.0],["2017-01-03",26.2383,27.3572,26.1974,27.0297,5129300.0],["2017-01-04",27.1047,27.4731,26.559,26.6886,3842700.0],["2017-01-05",26.6545,26.7636,26.3134,26.6408,2889500.0],["2017-01-06",26.6476,26.7432,26.0473,26.2588,4529200.0],["2017-01-09",26.2588,26.4293,25.9381,25.9586,3263400.0],["2017-01-10",25.9927,26.3611,25.6311,25.6721,4266900.0],["2017-01-11",25.6516,25.9654,24.7101,25.1536,6268100.0],["2017-01-12",25.099,25.1331,24.3144,25.0717,3849600.0],["2017-01-13",25.0717,25.5083,25.0717,25.174,2515300.0],["2017-01-17",25.3378,25.8017,25.0717,25.2559,3291300.0],["2017-01-18",25.3173,25.5697,25.0717,25.406,2866800.0],["2017-01-19",25.3105,25.4538,24.6487,24.792,2958700.0],["2017-01-20",24.8056,25.2764,24.7784,24.8807,3041400.0],["2017-01-23",25.0171,25.0239,24.2462,24.8125,4955500.0],["2017-01-24",25.829,25.9245,24.9694,25.5424,8551300.0],["2017-01-25",28.9604,31.8462,28.7625,29.1105,46074200.0],["2017-01-26",29.0764,30.5568,29.0764,29.9496,14711900.0],["2017-01-27",30.0656,30.6932,29.7586,30.3589,7679900.0],["2017-01-30",30.2907,30.8433,30.0929,30.6318,6863600.0],["2017-01-31",30.5977,30.8297,30.1747,30.8024,5597600.0],["2017-02-01",31.1162,31.1435,30.0519,30.55,5382100.0],["2017-02-02",30.2157,31.1981,30.2157,30.8843,5447300.0],["2017-02-03",30.9115,31.6279,30.9047,31.5801,5768000.0],["2017-02-06",31.4096,31.6483,30.7546,31.0002,4651800.0],["2017-02-07",31.0275,31.6961,30.7956,31.4505,4946800.0],["2017-02-08",31.0753,31.4437,30.7956,31.2458,4852600.0],["2017-02-09",31.6893,31.8121,31.2117,31.6347,3452400.0],["2017-02-10",31.7302,31.7916,31.2663,31.6961,3657800.0],["2017-02-13",31.9894,32.8013,31.778,32.6103,5521600.0],["2017-02-14",32.5079,32.8422,32.3169,32.6444,4105100.0],["2017-02-15",32.699,33.1083,32.4056,32.849,5004200.0],["2017-02-16",32.9514,32.9855,32.3033,32.4534,4450800.0],["2017-02-17",32.3442,32.392,31.9826,32.16,3270800.0],["2017-02-21",32.3578,32.5625,32.0986,32.3578,3217100.0],["2017-02-22",32.3374,32.4124,32.1941,32.3033,2658400.0],["2017-02-23",32.4056,32.5693,32.0918,32.3306,4064600.0],["2017-02-24",32.0509,32.5762,31.8735,32.5762,3172600.0],["2017-02-27",32.2146,32.6171,31.9894,32.5352,5420600.0],["2017-02-28",32.3374,33.2106,32.3169,32.8763,5592800.0],["2017-03-01",33.1902,33.9065,32.9855,33.7564,4625300.0],["2017-03-02",33.7701,33.9679,33.0333,33.3744,4130200.0],["2017-03-03",33.4426,33.8724,33.2584,33.4017,3098600.0],["2017-03-06",33.1492,33.3061,32.7467,33.0947,3474100.0],["2017-03-07",33.1219,33.2243,32.7194,32.9377,2285400.0],["2017-03-08",32.8968,33.2584,32.7194,32.8218,2081000.0],["2017-03-09",32.4397,32.6103,31.0957,31.8462,6329500.0],["2017-03-10",32.2146,32.2623,31.7916,32.2555,3527000.0],["2017-03-13",32.3033,32.5489,32.0099,32.4534,2949500.0],["2017-03-14",32.2282,32.3101,31.3891,31.8598,3492600.0],["2017-03-15",31.9144,32.1941,31.3891,32.1054,4056800.0],["2017-03-16",32.2692,32.4875,31.928,32.2214,3191600.0],["2017-03-17",32.3783,32.4329,31.9008,31.9758,6829500.0],["2017-03-20",31.9758,32.3561,31.6646,31.8652,3441500.0],["2017-03-21",31.8582,31.9689,30.6066,30.7795,4693400.0],["2017-03-22",30.7172,31.1944,30.2193,31.1252,4311100.0],["2017-03-23",31.0146,31.4433,30.8002,31.2082,3662900.0],["2017-03-24",32.1141,32.2801,31.0284,31.2843,5278200.0],["2017-03-27",30.8901,31.1875,30.6204,31.0561,3164900.0],["2017-03-28",31.0492,31.4226,30.8625,31.3119,3418200.0],["2017-03-29",31.2221,31.5955,30.7933,31.5816,2608100.0],["2017-03-30",31.5056,32.771,31.3949,32.5843,5955200.0],["2017-03-31",32.446,32.529,31.7476,31.7614,3387300.0],["2017-04-03",31.554,31.8099,30.904,31.3258,6306700.0],["2017-04-04",31.2705,31.8721,31.1737,31.7891,2353900.0],["2017-04-05",32.045,32.6397,31.7269,31.8098,3669900.0],["2017-04-06",31.9827,32.2178,31.5816,31.9827,2958200.0],["2017-04-07",31.9896,32.4806,31.5955,32.3976,3589300.0],["2017-04-10",32.612,33.3796,32.5913,32.9163,5389100.0],["2017-04-11",33.5386,34.2094,32.8886,33.9466,7672400.0],["2017-04-12",33.8913,33.9466,32.9923,33.428,4226700.0],["2017-04-13",33.262,33.7599,33.0822,33.3104,3791200.0],["2017-04-17",33.4418,33.7392,33.1721,33.5317,2973900.0],["2017-04-18",33.3243,33.6078,33.0753,33.5663,3322900.0],["2017-04-19",33.5663,34.0158,33.4971,33.5801,2957000.0],["2017-04-20",33.1099,33.67,32.6535,33.5732,5842400.0],["2017-04-21",33.5525,33.6839,33.1168,33.3727,3359400.0],["2017-04-24",33.9397,34.3546,33.6977,34.1748,4584600.0],["2017-04-25",34.4445,35.2398,34.2509,34.9286,7791500.0],["2017-04-26",30.8486,31.0215,28.8778,29.0507,34476600.0],["2017-04-27",29.1613,29.7353,28.8986,29.2512,9673200.0],["2017-04-28",29.5348,29.5486,28.4906,29.1337,8613100.0],["2017-05-01",29.0991,29.2512,28.8571,29.1682,7376800.0],["2017-05-02",29.2028,29.3619,29.023,29.348,6508900.0],["2017-05-03",29.2651,29.5417,29.0991,29.3964,5381400.0],["2017-05-04",29.4448,29.5278,29.2858,29.4448,4947000.0],["2017-05-05",29.2789,30.1225,29.1475,30.1156,4885400.0],["2017-05-08",30.1571,30.164,29.5624,29.6454,3001400.0],["2017-05-09",29.6454,29.8044,29.3826,29.6177,2798000.0],["2017-05-10",29.6661,29.8736,29.5832,29.8114,3493500.0],["2017-05-11",29.7422,29.8528,29.3411,29.3757,5224800.0],["2017-05-12",29.3757,29.7837,29.2305,29.7629,3544700.0],["2017-05-15",29.8459,30.1294,29.7284,30.0672,4448700.0],["2017-05-16",30.1986,30.4683,30.0119,30.4268,4080500.0],["2017-05-17",30.0534,30.1709,29.1267,29.1544,5852800.0],["2017-05-18",29.5002,29.5002,28.8156,29.2167,4102000.0],["2017-05-19",29.3065,29.5831,29.2927,29.3964,3272100.0],["2017-05-22",29.6246,29.8459,29.1959,29.5762,2506200.0],["2017-05-23",29.8044,29.8528,29.3549,29.4794,2702300.0],["2017-05-24",29.7699,29.8736,29.4518,29.5486,2385100.0],["2017-05-25",29.6523,30.0257,29.3757,29.8114,2951200.0],["2017-05-26",29.5071,29.7353,29.1821,29.4103,3272100.0],["2017-05-30",29.189,30.1156,29.189,29.9013,3566900.0],["2017-05-31",30.005,30.1295,29.6385,30.1295,4522300.0],["2017-06-01",30.1225,30.1225,29.4794,29.6523,3492900.0],["2017-06-02",29.7076,29.9773,29.673,29.8874,2682400.0],["2017-06-05",29.6385,29.7284,29.0853,29.0991,3322200.0],["2017-06-06",29.0438,29.2858,28.7603,28.9677,3406600.0],["2017-06-07",29.106,29.431,28.8847,29.0023,2397400.0],["2017-06-08",29.0783,29.6108,28.7533,29.5762,3210600.0],["2017-06-09",29.6385,30.1018,28.7672,29.2996,4759000.0],["2017-06-12",28.8709,29.0023,27.882,28.7257,6519300.0],["2017-06-13",29.0369,29.3204,28.8916,29.0645,3981100.0],["2017-06-14",29.2028,29.2028,28.2209,28.5459,3917200.0],["2017-06-15",27.9719,28.8017,27.9373,28.7118,3694900.0],["2017-06-16",28.6289,29.1129,28.5805,29.0645,7267700.0],["2017-06-19",29.24,29.591,29.1698,29.3664,3068300.0],["2017-06-20",29.2611,29.3032,28.8048,28.8118,3294500.0],["2017-06-21",28.9171,29.3945,28.8399,29.247,2799300.0],["2017-06-22",29.4577,29.6472,29.1979,29.4928,2443800.0],["2017-06-23",29.4928,30.3633,29.4436,29.9561,3597000.0],["2017-06-26",30.1527,30.3773,29.6542,29.7595,3631500.0],["2017-06-27",28.8539,28.9241,27.7377,27.7377,9008700.0],["2017-06-28",28.0817,28.2923,27.6885,28.208,4744000.0],["2017-06-29",27.9693,28.0255,26.8741,27.3164,6082400.0],["2017-06-30",27.6604,27.6955,27.0356,27.2041,3872600.0],["2017-07-03",27.3234,27.5692,27.0777,27.0918,1975100.0],["2017-07-05",27.2392,27.4779,26.7899,27.3937,5116900.0],["2017-07-06",26.8741,26.9865,25.9334,26.1791,9051800.0],["2017-07-07",26.3125,27.162,26.13,26.818,5852100.0],["2017-07-10",26.7759,27.0988,26.5933,26.9514,3632000.0],["2017-07-11",26.9373,27.4919,26.9373,27.183,3751200.0],["2017-07-12",27.6113,28.201,27.4849,27.871,4980200.0],["2017-07-13",26.4108,27.3866,26.2002,26.9022,11523700.0],["2017-07-14",26.9584,27.864,26.9444,27.7306,5357200.0],["2017-07-17",27.3796,27.5551,27.0707,27.4288,3813400.0],["2017-07-18",27.4217,27.4217,26.8882,27.2603,3497300.0],["2017-07-19",27.3796,27.6885,27.3305,27.5481,4143900.0],["2017-07-20",27.5481,27.8008,27.2883,27.6745,2778800.0],["2017-07-21",27.7166,27.8851,27.4358,27.7868,3256600.0],["2017-07-24",27.8219,28.1729,27.5411,27.9132,6279100.0],["2017-07-25",22.697,23.9607,22.3811,23.3078,35475700.0],["2017-07-26",23.4131,23.4622,22.5215,22.704,12637600.0],["2017-07-27",22.8163,23.1884,22.5355,22.8585,7709600.0],["2017-07-28",22.6759,22.9006,22.3811,22.8936,7865500.0],["2017-07-31",22.9778,23.2656,22.8023,23.1393,7171700.0],["2017-08-01",23.2025,23.5254,23.0972,23.4271,6029200.0],["2017-08-02",23.4903,23.4973,23.1884,23.4622,5838400.0],["2017-08-03",23.5254,23.7079,23.3499,23.5675,4934900.0],["2017-08-04",23.6658,23.8905,23.4201,23.4692,6768000.0],["2017-08-07",23.4482,23.6307,23.3359,23.5043,5520700.0],["2017-08-08",23.4412,23.6026,23.1463,23.1603,5981500.0],["2017-08-09",22.9848,23.1604,22.7953,22.8866,4285900.0],["2017-08-10",22.7181,22.8304,22.1213,22.1494,6368500.0],["2017-08-11",22.6408,23.3429,22.4443,22.6689,5647200.0],["2017-08-14",22.9216,23.2797,22.8444,22.8514,4163000.0],["2017-08-15",22.8795,22.9357,22.6479,22.6619,2938600.0],["2017-08-16",22.704,22.8234,22.5917,22.8023,2533500.0],["2017-08-17",22.6759,22.8865,22.0932,22.1213,3483100.0],["2017-08-18",22.1705,22.2828,21.7914,22.023,2901000.0],["2017-08-21",22.0932,22.1424,21.8616,22.0862,3141400.0],["2017-08-22",22.2337,22.7321,22.1564,22.6689,2639500.0],["2017-08-23",21.8475,22.016,21.4825,21.7703,7757300.0],["2017-08-24",21.8405,22.0652,21.7282,21.7773,4542600.0],["2017-08-25",21.8124,22.0441,21.658,21.9388,3504800.0],["2017-08-28",22.002,22.2547,21.8475,22.1073,2856300.0],["2017-08-29",21.9037,22.1494,21.7282,22.0792,3357200.0],["2017-08-30",22.016,22.1705,21.7001,22.1143,3807000.0],["2017-08-31",22.3249,22.3249,21.9458,22.1354,4289300.0],["2017-09-01",22.1775,22.4794,22.1494,22.3249,2115300.0],["2017-09-05",22.353,23.4131,22.346,22.9919,8454400.0],["2017-09-06",23.0621,23.385,22.9217,23.0199,5927700.0],["2017-09-07",23.1182,23.1533,22.3881,22.704,4284300.0],["2017-09-08",22.683,22.683,22.3951,22.4583,3562500.0],["2017-09-11",21.9528,22.3179,21.6861,21.7282,6630300.0],["2017-09-12",21.7633,22.4653,21.7352,22.3881,5159400.0],["2017-09-13",22.5496,23.0621,22.4232,23.0129,5299700.0],["2017-09-14",22.8234,23.0199,22.711,22.9217,3368200.0],["2017-09-15",22.9287,23.6167,22.7461,23.5535,9565600.0],["2017-09-18",23.6939,23.8132,22.683,23.5324,8551000.0],["2017-09-19",23.4323,23.5539,22.681,23.0244,7963200.0],["2017-09-20",23.0316,23.3822,22.8742,23.1675,4594000.0],["2017-09-21",23.1675,23.6469,22.9314,23.4108,4696900.0],["2017-09-22",23.375,24.0762,23.2963,24.019,4397600.0],["2017-09-25",23.9116,24.112,23.5897,23.7256,3625700.0],["2017-09-26",23.7399,23.9689,23.468,23.5181,3423900.0],["2017-09-27",23.6254,23.9474,23.3178,23.7399,3785400.0],["2017-09-28",23.79,23.8759,23.189,23.5968,4585600.0],["2017-09-29",23.604,23.7757,23.4323,23.7328,2524400.0],["2017-10-02",24.069,24.6701,23.9975,24.4697,7402300.0],["2017-10-03",24.4697,24.5055,23.9903,24.3624,3755400.0],["2017-10-04",24.3552,24.5126,24.2264,24.3123,3067400.0],["2017-10-05",24.3839,24.527,24.1549,24.3982,3210800.0],["2017-10-06",24.2265,24.4196,23.976,24.1764,3555600.0],["2017-10-09",24.3481,24.9133,24.2121,24.2193,3678900.0],["2017-10-10",24.4983,24.577,23.8687,24.1478,5237500.0],["2017-10-11",24.0261,24.3982,23.8973,23.9689,3610700.0],["2017-10-12",23.8973,24.1621,23.7685,24.0547,5111100.0],["2017-10-13",24.2265,24.7273,24.0834,24.6128,4178500.0],["2017-10-16",24.6557,24.7201,24.391,24.6772,4041500.0],["2017-10-17",24.3552,24.4626,23.7185,24.298,5936500.0],["2017-10-18",24.4053,24.5627,24.3409,24.5126,3732200.0],["2017-10-19",24.2694,24.577,24.2193,24.5699,4362900.0],["2017-10-20",24.7201,25.2424,24.62,24.9992,8315300.0],["2017-10-23",28.3691,29.2635,26.931,28.1545,33601200.0],["2017-10-24",28.2618,28.8628,27.5535,27.7896,12140500.0],["2017-10-25",27.5249,27.6751,26.8308,27.2959,7430700.0],["2017-10-26",27.4104,27.6322,26.8809,27.3174,4276300.0],["2017-10-27",27.3746,27.3746,26.3658,26.4015,5297400.0],["2017-10-30",26.4373,26.4588,25.8435,26.2441,5870300.0],["2017-10-31",26.3443,26.9954,26.1654,26.4516,4432600.0],["2017-11-01",26.745,26.9238,26.2298,26.4445,2784300.0],["2017-11-02",26.4516,26.4731,26.0295,26.3085,2745200.0],["2017-11-03",26.1869,26.4588,25.8721,25.9937,2280100.0],["2017-11-06",25.9579,26.8523,25.8077,26.8022,3186100.0],["2017-11-07",26.7808,26.8237,26.3586,26.559,2842300.0],["2017-11-08",26.5017,27.3317,26.2799,26.9811,4241200.0],["2017-11-09",26.5661,27.2816,26.5661,26.7664,4349600.0],["2017-11-10",26.6162,27.2458,26.6162,27.1814,3011500.0],["2017-11-13",27.117,27.1456,26.702,26.9453,2305600.0],["2017-11-14",26.9167,27.1385,26.7092,26.8237,2598800.0],["2017-11-15",26.7163,27.0812,26.6448,27.0526,3497300.0],["2017-11-16",27.16,28.1044,27.1385,27.9899,5258400.0],["2017-11-17",28.0758,28.3334,27.7467,28.2046,3154700.0],["2017-11-20",28.1473,28.6696,27.9613,28.5122,3993100.0],["2017-11-21",28.6553,29.0775,28.5909,28.7197,3848100.0],["2017-11-22",28.6339,28.9558,28.4908,28.8557,2364900.0],["2017-11-24",28.8771,29.0131,28.5981,28.8271,1340100.0],["2017-11-27",28.2403,28.4049,27.5892,27.9613,5631700.0],["2017-11-28",28.176,28.6553,27.8754,28.6052,3809300.0],["2017-11-29",28.5838,28.9773,27.6608,27.7252,6069800.0],["2017-11-30",27.8969,28.0185,27.3388,27.5893,6782500.0],["2017-12-01",27.4104,28.1044,26.652,27.9828,5125100.0],["2017-12-04",28.4478,28.6339,27.7467,28.0472,4592200.0],["2017-12-05",28.2761,28.5838,27.9327,27.9971,3945600.0],["2017-12-06",28.0257,28.1259,27.5893,28.0329,2520300.0],["2017-12-07",28.0185,28.6911,27.8898,28.3191,3725000.0],["2017-12-08",28.4979,29.0632,28.3191,28.9702,5502100.0],["2017-12-11",28.87,29.4281,28.7412,28.9558,3740700.0],["2017-12-12",29.0989,30.4584,29.0488,30.1364,6354900.0],["2017-12-13",30.3153,30.5156,30.0076,30.1078,4509100.0],["2017-12-14",30.2008,30.258,29.9361,30.0076,3301600.0],["2017-12-15",30.1936,30.2008,29.6284,30.0648,6241800.0],["2017-12-18",30.3081,30.8161,30.2151,30.7589,4628900.0],["2017-12-19",30.6499,31.0275,30.4539,30.6282,4553200.0],["2017-12-20",30.817,30.8605,30.0327,30.1562,3321900.0],["2017-12-21",30.2941,30.8823,30.1997,30.4684,3425300.0],["2017-12-22",30.4466,30.7807,30.4248,30.6209,1713300.0],["2017-12-26",30.4902,31.0057,30.2869,30.5991,2968800.0],["2017-12-27",30.6717,30.8533,30.3014,30.5773,1934600.0],["2017-12-28",30.6354,30.6862,30.3087,30.512,1368800.0],["2017-12-29",30.5047,30.7516,30.3813,30.3813,1866400.0],["2018-01-02",30.7516,31.3252,30.4321,31.1728,2888400.0],["2018-01-03",31.1728,31.3325,30.846,31.1147,3446100.0],["2018-01-04",31.1292,31.3906,30.4757,30.9622,2825000.0],["2018-01-05",31.1074,31.2163,30.817,31.18,2183200.0],["2018-01-08",35.4206,36.0887,33.1261,33.402,23460800.0],["2018-01-09",33.7505,34.3387,33.431,33.6852,10500200.0],["2018-01-10",33.5182,34.3242,33.264,34.1789,3808800.0],["2018-01-11",34.3895,35.6167,34.208,35.5876,6246600.0],["2018-01-12",35.6675,37.6716,35.6602,37.2214,7747400.0],["2018-01-16",36.8656,38.0057,36.6115,37.403,6885300.0],["2018-01-17",37.2287,38.0637,36.9528,37.8604,4113600.0],["2018-01-18",37.904,37.9693,37.4828,37.766,3981600.0],["2018-01-19",37.8604,38.3179,37.57,38.209,3871200.0],["2018-01-22",38.1146,38.6664,37.7878,38.6011,3591700.0],["2018-01-23",38.6156,39.2982,38.4341,39.2546,3192200.0],["2018-01-24",39.2401,39.2691,37.9766,38.4631,5551500.0],["2018-01-25",38.8189,39.0658,38.2453,38.6083,3618300.0],["2018-01-26",38.8552,39.9372,38.8044,39.8936,7318600.0],["2018-01-29",39.211,40.3874,38.8552,40.017,8941000.0],["2018-01-30",39.211,39.9444,38.5938,39.9226,7756300.0],["2018-01-31",40.0461,40.99,39.988,40.0824,5110200.0],["2018-02-01",39.7338,40.322,39.0658,39.5305,5356400.0],["2018-02-02",39.2038,39.211,37.3086,37.5918,6567200.0],["2018-02-05",37.2214,38.0637,35.9507,36.0524,7359000.0],["2018-02-06",34.9123,35.9071,34.2733,35.348,9556600.0],["2018-02-07",35.7256,36.7494,35.4279,35.9797,6042700.0],["2018-02-08",35.9144,36.0596,34.4403,34.4476,4587900.0],["2018-02-09",34.8905,35.2173,33.4891,34.7235,5633200.0],["2018-02-12",34.9632,35.9507,34.9632,35.7038,3380100.0],["2018-02-13",35.8127,36.2266,35.4497,36.0378,2919500.0],["2018-02-14",35.5949,37.5627,35.5949,37.3013,3675000.0],["2018-02-15",37.6644,37.8749,36.7059,37.4102,3207600.0],["2018-02-16",37.3666,37.7079,37.1052,37.3376,2738000.0],["2018-02-20",37.2214,38.0492,36.9963,37.8459,2635600.0],["2018-02-21",37.904,38.3179,37.3085,37.3521,2345400.0],["2018-02-22",37.4611,37.8822,37.1488,37.2941,2121200.0],["2018-02-23",37.6716,38.906,37.5337,38.6955,3214500.0],["2018-02-26",38.8262,38.9133,38.0129,38.8843,2972000.0],["2018-02-27",38.9278,39.2764,38.042,38.3905,3662500.0],["2018-02-28",38.376,39.6031,38.3469,38.7753,4306400.0],["2018-03-01",39.0803,40.0243,38.71,39.211,5929200.0],["2018-03-02",38.7608,39.4071,38.2743,39.2982,3142400.0],["2018-03-05",38.8843,40.2712,38.8552,40.0388,4328400.0],["2018-03-06",40.3002,40.9102,40.0824,40.8303,3797500.0],["2018-03-07",40.4963,41.1353,40.322,40.8811,3224900.0],["2018-03-08",41.3894,43.1902,41.3023,42.7545,8549200.0],["2018-03-09",43.074,44.0253,42.9506,43.7058,4783800.0],["2018-03-12",43.6767,43.9091,43.379,43.7203,3245900.0],["2018-03-13",43.6767,43.9091,43.183,43.3354,4374700.0],["2018-03-14",43.546,44.3012,43.0305,43.517,4136200.0],["2018-03-15",43.7348,43.7784,42.9579,43.2556,2882000.0],["2018-03-16",43.2338,43.9454,43.1394,43.6331,7073300.0],["2018-03-19",43.4589,44.0906,43.2773,43.8582,6849400.0],["2018-03-20",44.1224,44.6434,43.939,43.961,4445000.0],["2018-03-21",43.9536,44.5553,43.5501,43.9536,3421100.0],["2018-03-22",43.4033,43.9023,42.897,43.3226,4309900.0],["2018-03-23",42.8676,42.919,41.2827,41.2973,5264100.0],["2018-03-26",42.1779,42.8236,41.6202,42.6548,4736400.0],["2018-03-27",43.1318,43.6601,41.811,42.0972,4105000.0],["2018-03-28",42.0385,42.5741,41.18,41.745,3804500.0],["2018-03-29",42.0678,43.1465,41.6569,42.941,4278400.0],["2018-04-02",43.2932,44.0784,41.9871,42.376,5554100.0],["2018-04-03",42.5374,42.8676,41.8697,42.7796,3257400.0],["2018-04-04",41.246,43.3519,41.2386,43.2419,4112200.0],["2018-04-05",43.6161,43.7115,42.5594,42.7429,2686900.0],["2018-04-06",42.354,42.7209,41.1432,41.5468,3101000.0],["2018-04-09",41.8403,42.31,41.2827,41.3047,3158500.0],["2018-04-10",43.5354,44.9883,43.44,43.5501,9450100.0],["2018-04-11",43.3006,43.8216,42.831,42.9704,3557300.0],["2018-04-12",43.2565,44.1958,43.2052,43.9316,2668200.0],["2018-04-13",44.2105,44.8489,44.1151,44.4746,3350900.0],["2018-04-16",44.6801,45.0543,44.2398,44.8709,2073600.0],["2018-04-17",45.1791,46.0082,45.091,45.4139,2969200.0],["2018-04-18",45.4652,45.8395,44.6141,45.5753,2945600.0],["2018-04-19",45.1277,45.59,43.8876,43.9536,4247900.0],["2018-04-20",44.0564,44.4526,43.5427,43.7629,2410300.0],["2018-04-23",43.8803,43.9683,42.4567,42.7209,2863200.0],["2018-04-24",43.1171,43.5207,42.354,42.7576,3592200.0],["2018-04-25",42.8676,43.2639,41.9651,42.7796,2128400.0],["2018-04-26",43.1171,43.6895,42.875,43.5427,2276900.0],["2018-04-27",43.8362,44.2838,42.8897,43.6748,3418000.0],["2018-04-30",43.7482,43.9903,42.4641,42.4787,4985700.0],["2018-05-01",38.0907,39.9105,36.0141,39.7784,15641500.0],["2018-05-02",38.3109,40.3581,38.2228,40.138,7818800.0],["2018-05-03",39.9765,40.4388,39.7637,40.3361,4095300.0],["2018-05-04",40.182,41.0625,40.1233,40.8571,2533600.0],["2018-05-07",40.8938,41.334,40.6516,41.0552,4219700.0],["2018-05-08",40.8204,41.5542,40.725,41.4514,3097200.0],["2018-05-09",41.7156,42.1119,41.3487,41.9944,2359100.0],["2018-05-10",42.42,42.9337,41.8991,42.0238,3469200.0],["2018-05-11",42.1192,42.398,41.5542,41.6129,2462000.0],["2018-05-14",41.9651,42.6402,41.789,41.877,2147900.0],["2018-05-15",41.6569,42.5007,41.4881,42.3907,2679300.0],["2018-05-16",42.4494,43.6528,42.4347,43.5647,2741200.0],["2018-05-17",43.374,44.0344,43.1392,43.3079,2138000.0],["2018-05-18",43.3153,43.6895,41.1066,41.3194,4302200.0],["2018-05-21",42.0458,42.4127,41.6716,42.0091,2600600.0],["2018-05-22",42.1779,42.8897,42.1632,42.5668,2599600.0],["2018-05-23",42.332,42.7723,42.0678,42.7649,1976800.0],["2018-05-24",42.7429,43.0364,42.1485,42.7649,2146200.0],["2018-05-25",42.853,43.44,42.0678,42.1706,2021700.0],["2018-05-29",41.8403,42.5888,41.8037,42.0091,2617700.0],["2018-05-30",42.3687,43.3373,42.1265,42.5815,2620600.0],["2018-05-31",42.6035,42.9777,41.202,41.3487,4473100.0],["2018-06-01",41.5322,42.5301,41.3634,42.4861,2874400.0],["2018-06-04",42.5595,42.5741,41.4441,42.1706,2637800.0],["2018-06-05",42.5741,43.4767,42.5008,43.4253,3480800.0],["2018-06-06",43.8069,43.9096,42.9851,43.0511,3192400.0],["2018-06-07",42.9997,43.1025,39.7858,40.5269,8569800.0],["2018-06-08",40.3581,41.3561,40.2847,41.0772,3560600.0],["2018-06-11",41.3781,42.7943,41.2313,42.5154,3551500.0],["2018-06-12",42.5595,42.5595,41.0699,41.8991,3053200.0],["2018-06-13",41.9431,42.332,41.7083,41.789,2606000.0],["2018-06-14",42.0238,43.4694,41.8037,43.3519,3876600.0],["2018-06-15",43.0511,43.0511,42.1192,42.875,4056600.0],["2018-06-18",42.5668,43.4033,42.0531,43.2786,2771900.0],["2018-06-19",42.5739,43.0635,41.9954,42.9819,2483600.0],["2018-06-20",43.1228,43.3676,42.8706,43.0783,2033600.0],["2018-06-21",43.1451,44.4505,42.8929,43.3453,2705200.0],["2018-06-22",43.6494,43.8793,43.1302,43.1821,1959000.0],["2018-06-25",42.8335,42.9448,41.135,41.4095,2460000.0],["2018-06-26",41.7803,42.1289,41.4614,41.9138,2896600.0],["2018-06-27",42.1883,42.4256,41.276,41.3056,1690600.0],["2018-06-28",41.2166,42.0696,40.8161,41.8026,1696500.0],["2018-06-29",42.1808,42.5814,41.8767,41.8842,2091300.0],["2018-07-02",41.1054,42.7816,41.046,42.7297,2368700.0],["2018-07-03",42.8632,43.108,41.9954,42.2031,1637300.0],["2018-07-05",42.5962,43.4714,42.2253,43.4714,2123300.0],["2018-07-06",43.4862,43.6272,42.9596,43.4566,1877200.0],["2018-07-09",43.7532,43.9461,43.108,43.5752,2200400.0],["2018-07-10",43.6197,44.0796,43.4937,43.6791,1565300.0],["2018-07-11",43.1525,43.1599,42.1438,42.4553,1642100.0],["2018-07-12",42.8706,43.8645,42.8706,43.7755,1653900.0],["2018-07-13",43.5456,44.2502,43.3898,43.7755,1579900.0],["2018-07-16",43.6939,43.6939,43.1228,43.3527,1240500.0],["2018-07-17",43.1599,43.2786,42.7668,43.0931,2054000.0],["2018-07-18",43.1896,43.6939,42.9596,43.0931,1565400.0],["2018-07-19",43.0857,43.3379,42.2179,42.4108,1568800.0],["2018-07-20",42.3292,42.5146,41.8842,41.8916,2030600.0],["2018-07-23",41.7877,41.9064,40.9644,41.7952,2023400.0],["2018-07-24",42.1067,42.1883,41.2611,41.3279,1854400.0],["2018-07-25",41.5059,41.8842,41.187,41.8619,2165400.0],["2018-07-26",41.9361,42.7816,41.7507,42.6778,2277000.0],["2018-07-27",42.3959,42.7297,40.4304,40.5639,4346900.0],["2018-07-30",40.3266,41.6394,38.5317,40.0522,7894700.0],["2018-07-31",40.3192,40.4008,38.5168,39.0286,6606300.0],["2018-08-01",39.036,39.7184,39.036,39.3624,3915000.0],["2018-08-02",39.0063,39.7629,38.9396,39.6219,2721300.0],["2018-08-03",39.6368,40.3711,39.6368,39.9631,2663100.0],["2018-08-06",39.9038,40.2524,39.6368,40.2227,2177200.0],["2018-08-07",40.2376,40.8606,40.1857,40.6974,2221700.0],["2018-08-08",40.6084,41.1128,40.3192,40.8235,1650300.0],["2018-08-09",39.0063,39.303,37.4413,37.8419,8401900.0],["2018-08-10",37.5007,38.1237,37.115,37.738,5029100.0],["2018-08-13",37.738,38.3091,37.6193,37.8344,3522300.0],["2018-08-14",38.146,39.5404,38.0792,39.481,4355000.0],["2018-08-15",39.0583,39.8445,38.7912,39.2288,4646100.0],["2018-08-16",39.6961,40.3488,39.2733,39.3475,3044600.0],["2018-08-17",39.3475,40.3562,39.036,40.245,4200700.0],["2018-08-20",40.2969,40.6826,39.8667,40.4527,2293900.0],["2018-08-21",40.7197,41.2908,40.4823,40.6529,2741500.0],["2018-08-22",40.2598,41.2463,40.2598,41.0312,1980900.0],["2018-08-23",40.9644,41.4169,40.7271,41.3279,2496500.0],["2018-08-24",41.4985,41.6987,41.0905,41.3501,1853600.0],["2018-08-27",41.6097,42.3588,41.6097,41.8026,2137900.0],["2018-08-28",41.9657,42.4256,41.5355,41.8767,1865900.0],["2018-08-29",42.0844,42.2105,41.454,41.5207,2442600.0],["2018-08-30",41.1202,41.3501,39.3624,39.4143,4906300.0],["2018-08-31",39.4884,39.8667,39.1992,39.7109,3124300.0],["2018-09-04",38.005,38.2275,35.8022,36.6477,10362400.0],["2018-09-05",36.4845,36.8331,35.5797,36.618,6634000.0],["2018-09-06",36.6403,37.0631,36.2694,36.6329,4333900.0],["2018-09-07",36.4845,37.2707,36.0618,36.937,4072700.0],["2018-09-10",37.1743,38.146,36.9741,37.3004,3428000.0],["2018-09-11",37.0037,37.0853,35.6761,36.3288,4272500.0],["2018-09-12",35.4091,36.9295,35.0085,36.6922,6623800.0],["2018-09-13",37.1669,37.382,35.5203,35.7577,5089400.0],["2018-09-14",35.7577,36.0543,35.3646,35.817,4459600.0],["2018-09-17",35.8986,35.8986,35.461,35.5574,3871200.0],["2018-09-18",35.5499,36.4067,35.5123,36.061,3837500.0],["2018-09-19",36.0835,36.4142,35.8806,36.1436,2561000.0],["2018-09-20",36.4142,37.0606,36.2714,36.8426,4281000.0],["2018-09-21",36.6322,37.1808,36.3466,37.038,8344400.0],["2018-09-24",37.0531,37.3687,36.8276,36.9403,2830900.0],["2018-09-25",36.9779,37.2184,36.4367,36.4443,3115400.0],["2018-09-26",36.076,36.1511,34.6179,35.377,5261500.0],["2018-09-27",35.5273,35.8881,34.7607,35.0012,3589300.0],["2018-09-28",34.8284,35.9106,34.7908,35.5875,3493900.0],["2018-10-01",35.9031,36.1061,35.1365,35.3094,3083300.0],["2018-10-02",35.2793,35.9257,35.1365,35.2718,1928900.0],["2018-10-03",35.5649,36.309,35.3996,35.9182,2321500.0],["2018-10-04",35.858,35.9783,34.8584,35.0614,3219900.0],["2018-10-05",35.3244,35.9031,35.1365,35.1816,6324800.0],["2018-10-08",34.911,35.0839,34.197,34.4526,2707400.0],["2018-10-09",34.1444,34.3023,32.7164,33.0697,4961200.0],["2018-10-10",32.8442,33.7611,32.6713,32.8141,5120500.0],["2018-10-11",32.9419,33.9716,32.4308,32.5736,3968700.0],["2018-10-12",33.4229,33.453,31.807,32.3106,4747800.0],["2018-10-15",32.3106,32.6488,32.1001,32.1377,2728700.0],["2018-10-16",32.5886,33.235,32.2053,33.1523,3037300.0],["2018-10-17",33.0847,33.6258,32.6488,33.1598,2287600.0],["2018-10-18",33.0471,33.4229,32.739,32.8893,2218400.0],["2018-10-19",33.1148,33.5432,32.7315,32.9269,2115700.0],["2018-10-22",33.1899,33.3402,32.4684,32.769,1808300.0],["2018-10-23",30.2813,32.7841,29.1614,32.6713,6298300.0],["2018-10-24",32.506,32.7465,31.0028,31.326,4595000.0],["2018-10-25",31.6341,32.3707,31.3636,32.025,3970500.0],["2018-10-26",28.3948,30.2512,27.5756,29.1614,10747700.0],["2018-10-29",29.8754,29.928,28.019,28.4324,5157200.0],["2018-10-30",28.4249,29.214,28.3948,29.199,4154400.0],["2018-10-31",29.6875,30.5218,29.4771,30.2362,5308100.0],["2018-11-01",30.4767,32.5586,30.3114,32.303,7270700.0],["2018-11-02",30.8149,33.701,30.4767,33.2726,10706000.0],["2018-11-05",32.9644,34.3398,32.4008,33.7837,7798400.0],["2018-11-06",33.8889,34.197,33.1674,34.1369,4114100.0],["2018-11-07",34.2271,34.4375,33.5657,34.4225,3797300.0],["2018-11-08",34.4,34.8659,33.8814,34.0693,4497100.0],["2018-11-09",33.7611,33.7611,31.822,32.3406,7537400.0],["2018-11-12",31.9423,32.1978,31.0254,31.4838,4512800.0],["2018-11-13",31.7243,32.2129,31.5515,31.9799,3953000.0],["2018-11-14",32.4158,33.0171,31.8747,32.1076,3726000.0],["2018-11-15",31.8671,33.25,31.7243,32.9644,3509700.0],["2018-11-16",32.5887,32.8667,31.9874,32.5436,4290900.0],["2018-11-19",32.5135,32.6788,31.4312,31.6116,3215600.0],["2018-11-20",30.8149,31.8596,30.4166,31.6642,3969700.0],["2018-11-21",31.8897,32.7164,31.6041,31.9723,4019000.0],["2018-11-23",31.5665,32.754,31.4763,32.2805,1419400.0],["2018-11-26",32.8442,33.0396,32.025,33.0095,2880400.0],["2018-11-27",32.8968,33.2726,32.6262,33.1373,2859800.0],["2018-11-28",33.1598,33.4454,31.5064,33.1448,4361000.0],["2018-11-29",32.8517,32.9494,31.6717,32.055,3178100.0],["2018-11-30",31.9724,32.4383,31.4087,32.3857,4699200.0],["2018-12-03",33.0471,33.7235,32.6112,33.6409,4701600.0],["2018-12-04",33.2951,33.701,31.2283,31.2433,5824600.0],["2018-12-06",30.4316,31.5364,30.4015,31.3034,6689700.0],["2018-12-07",31.1757,31.2734,29.9882,29.9882,4344600.0],["2018-12-10",29.8829,30.1911,29.2967,29.9205,2775200.0],["2018-12-11",30.4842,30.7548,29.3719,29.6875,2835200.0],["2018-12-12",30.1761,30.9201,29.6725,30.0633,3207200.0],["2018-12-13",30.2061,30.3339,29.4545,29.6124,2647600.0],["2018-12-14",29.1915,29.6124,28.8382,28.9735,3245600.0],["2018-12-17",28.9435,29.4996,27.8837,28.1318,4774100.0],["2018-12-18",28.4146,29.095,28.0935,28.5369,3931800.0],["2018-12-19",28.5981,29.1561,27.352,27.6578,5128900.0],["2018-12-20",27.5202,28.6898,27.5202,27.9636,5705900.0],["2018-12-21",27.9712,28.621,27.2985,27.7954,13106400.0],["2018-12-24",27.6119,28.2846,27.3214,27.6196,2915100.0],["2018-12-26",27.803,29.0262,27.0462,28.9803,4256700.0],["2018-12-27",28.6669,29.4007,28.2846,29.3854,3123800.0],["2018-12-28",29.4619,29.8594,28.8962,29.3166,2821600.0],["2018-12-31",29.5078,29.8747,29.1255,29.5001,2598500.0],["2019-01-02",28.9879,30.127,28.7892,29.8747,3472900.0],["2019-01-03",29.5154,29.5154,27.8795,27.9177,4428100.0],["2019-01-04",28.4223,29.3549,28.2464,29.1561,3232900.0],["2019-01-07",29.3319,30.0735,29.3014,29.9359,2855500.0],["2019-01-08",30.1575,30.3181,29.3778,29.9206,3008600.0],["2019-01-09",29.997,31.2125,29.997,30.685,3961000.0],["2019-01-10",30.685,31.2584,30.3334,31.0367,3019800.0],["2019-01-11",31.0443,31.2431,30.448,31.0902,2196900.0],["2019-01-14",30.578,30.9602,29.9359,30.6697,3899700.0],["2019-01-15",30.8226,30.9755,30.1423,30.3104,2408700.0],["2019-01-16",30.2875,30.708,30.2187,30.364,2002900.0],["2019-01-17",30.02,30.0658,28.7433,29.6071,4738000.0],["2019-01-18",29.8747,30.7844,29.6912,30.7538,3961800.0],["2019-01-22",30.6544,30.7309,29.2784,29.416,3677400.0],["2019-01-23",29.6759,30.1958,29.2173,29.6301,2812600.0],["2019-01-24",29.8976,31.9464,29.8288,31.3195,5162200.0],["2019-01-25",33.4447,35.4017,32.7185,33.3759,9455300.0],["2019-01-28",32.6802,33.2688,32.3897,33.0701,3614700.0],["2019-01-29",33.1924,33.2765,32.4738,32.6955,2688300.0],["2019-01-30",33.2536,33.6434,32.7261,33.437,2923800.0],["2019-01-31",33.3606,34.0104,33.0242,33.8498,4352300.0],["2019-02-01",33.9416,34.7519,33.7199,34.599,4487000.0],["2019-02-04",34.3926,35.0806,33.697,34.8283,6598700.0],["2019-02-05",33.2536,35.5011,33.1466,34.5073,10650700.0],["2019-02-06",34.5914,35.4323,34.5379,34.5761,5192200.0],["2019-02-07",34.2932,34.3697,33.6282,33.9874,4317400.0],["2019-02-08",33.6282,34.4308,33.4141,34.4155,3189600.0],["2019-02-11",34.6678,34.6831,33.5594,34.1327,2471300.0],["2019-02-12",34.4461,34.9354,34.2856,34.6984,3015400.0],["2019-02-13",34.8971,35.2259,34.7672,34.9659,2672400.0],["2019-02-14",34.8283,35.2411,34.6984,34.9889,3338800.0],["2019-02-15",35.2411,35.2411,34.836,34.943,1953300.0],["2019-02-19",35.1188,35.2259,34.8513,35.0806,2818900.0],["2019-02-20",35.2564,35.4705,35.05,35.0806,2277900.0],["2019-02-21",34.9812,35.0959,34.4155,34.4843,2950200.0],["2019-02-22",34.599,35.9368,34.5608,35.9368,3043700.0],["2019-02-25",36.5942,37.4045,36.4948,36.7318,3360200.0],["2019-02-26",36.5025,36.8618,36.212,36.2961,3011700.0],["2019-02-27",36.2044,36.319,35.6081,35.7915,2397400.0],["2019-02-28",35.7074,35.8145,34.4002,35.5928,3638900.0],["2019-03-01",35.6998,36.1279,35.3558,35.4323,2634600.0],["2019-03-04",35.5775,35.9215,35.2106,35.4858,2673500.0],["2019-03-05",35.5699,35.6004,35.2641,35.3864,2157600.0],["2019-03-06",35.5087,35.5087,35.0653,35.3634,3449400.0],["2019-03-07",35.3176,35.3176,34.362,34.5455,3061100.0],["2019-03-08",34.2015,35.4399,33.9416,35.3329,4290800.0],["2019-03-11",35.6081,37.2134,35.4017,37.1752,4601000.0],["2019-03-12",37.3357,37.6644,36.6019,36.7548,4013300.0],["2019-03-13",37.0452,37.0452,36.2502,36.449,2685400.0],["2019-03-14",36.4184,36.663,35.9215,36.0744,2800200.0],["2019-03-15",36.3037,36.9153,36.1585,36.449,4855200.0],["2019-03-18",36.6095,36.8465,36.2273,36.8159,2694100.0],["2019-03-19",37.0018,37.2342,36.5525,36.6068,2522000.0],["2019-03-20",36.6378,36.8624,35.7005,35.7935,3044600.0],["2019-03-21",36.0723,38.2721,36.0026,37.9391,4866900.0],["2019-03-22",37.6757,37.8616,36.3279,36.3512,3012800.0],["2019-03-25",36.3899,36.8701,35.8244,36.2737,2719800.0],["2019-03-26",36.6765,36.9089,36.2505,36.5681,1672300.0],["2019-03-27",36.568,36.7462,35.2977,35.4914,2781000.0],["2019-03-28",35.4139,36.0646,35.3287,35.6231,3827200.0],["2019-03-29",35.9561,37.1645,35.8244,37.0948,3713900.0],["2019-04-01",37.4666,37.7609,36.9321,37.513,3868500.0],["2019-04-02",37.5053,38.0475,37.3968,37.7686,3055200.0],["2019-04-03",38.1869,39.1706,38.1869,38.4193,3391900.0],["2019-04-04",38.2721,38.5045,38.0088,38.125,1731400.0],["2019-04-05",38.3573,38.6439,37.8384,38.1327,3401300.0],["2019-04-08",38.489,38.489,37.8229,38.2411,2233400.0],["2019-04-09",38.1482,38.2411,37.5595,37.8848,2593500.0],["2019-04-10",37.8538,38.7291,37.6912,38.5045,2427000.0],["2019-04-11",38.6904,38.7911,38.0707,38.3186,1914200.0],["2019-04-12",38.6362,38.9538,38.3883,38.4735,2059800.0],["2019-04-15",38.5742,38.9228,38.001,38.2566,2364800.0],["2019-04-16",38.5122,39.2481,38.3806,39.2249,2854300.0],["2019-04-17",39.6354,39.7206,38.6052,38.9538,1910900.0],["2019-04-18",38.8686,39.1552,38.7136,39.1164,1736000.0],["2019-04-22",38.7679,38.8376,37.6757,37.9081,3397600.0],["2019-04-23",37.9468,38.0398,37.3039,37.3504,3273100.0],["2019-04-24",37.3736,37.3736,36.3357,36.3976,3722600.0],["2019-04-25",36.3821,36.6532,35.6076,35.685,2597600.0],["2019-04-26",34.2908,34.8794,33.6401,34.8485,3954200.0],["2019-04-29",34.8485,35.2435,34.5464,34.8097,5327000.0],["2019-04-30",36.5835,37.8229,35.685,37.4278,7424400.0],["2019-05-01",38.5277,38.582,37.149,37.4201,3950300.0],["2019-05-02",37.7764,37.9933,37.2032,37.482,2314300.0],["2019-05-03",38.032,38.458,37.5595,38.4193,2545800.0],["2019-05-06",37.087,38.396,36.9863,38.2411,3265800.0],["2019-05-07",37.7764,38.1714,37.2497,37.6137,3642000.0],["2019-05-08",37.5285,38.5587,37.3659,37.9855,3593500.0],["2019-05-09",37.3426,37.5518,36.1498,36.8469,4581200.0],["2019-05-10",36.5525,36.8856,35.685,36.7152,3336600.0],["2019-05-13",35.5069,35.6231,33.95,34.1126,6427200.0],["2019-05-14",34.3527,34.9104,34.2753,34.5774,3121500.0],["2019-05-15",34.3295,35.3519,34.2133,35.3132,1961400.0],["2019-05-16",35.0576,35.6695,34.9182,35.3829,1711800.0],["2019-05-17",34.9337,35.5069,34.7942,35.0266,2184800.0],["2019-05-20",34.2985,34.9647,34.1049,34.6393,2347500.0],["2019-05-21",35.0731,35.8632,35.0576,35.7547,2398600.0],["2019-05-22",35.29,35.5146,34.5231,34.6316,2786000.0],["2019-05-23",34.0816,34.2133,33.5317,33.8802,2704800.0],["2019-05-24",34.0739,34.1436,33.2373,33.4542,2346100.0],["2019-05-28",33.6246,33.9345,33.005,33.0205,3241800.0],["2019-05-29",32.7881,34.0584,32.6332,33.8725,3884300.0],["2019-05-30",33.9964,34.5154,33.6246,34.0197,3599000.0],["2019-05-31",33.338,33.4774,32.3775,32.4163,3135900.0],["2019-06-03",32.5092,33.0824,32.2459,32.9352,4126200.0],["2019-06-04",33.3148,34.2675,33.2916,34.2056,2960400.0],["2019-06-05",34.4457,34.7323,33.5007,34.1204,2591500.0],["2019-06-06",34.1359,34.5541,33.9887,34.3915,1619000.0],["2019-06-07",34.314,34.376,33.6711,33.7408,3750700.0],["2019-06-10",34.0584,34.9104,33.8957,34.0429,3100000.0],["2019-06-11",34.6316,34.9569,33.8493,33.919,2595200.0],["2019-06-12",33.8957,34.1901,33.6091,33.8028,2373400.0],["2019-06-13",33.888,34.5696,33.6556,34.5154,2718000.0],["2019-06-14",34.1359,34.3682,33.7408,34.283,2314400.0],["2019-06-17",34.0274,34.7013,33.307,34.3605,3368300.0],["2019-06-18",34.6434,36.0105,34.5726,35.7748,3833900.0],["2019-06-19",36.0812,36.097,35.6098,35.7041,1624600.0],["2019-06-20",36.3563,36.5841,35.822,36.2934,2170300.0],["2019-06-21",36.1991,36.8041,36.0734,36.5056,4533300.0],["2019-06-24",36.5841,37.3306,36.4584,37.1813,2886600.0],["2019-06-25",37.1263,37.3542,36.1363,36.3091,3278500.0],["2019-06-26",37.1184,37.6606,36.9141,37.1263,3040000.0],["2019-06-27",36.867,36.9692,36.3641,36.7099,2674900.0],["2019-06-28",36.9613,37.417,36.6627,37.0241,2322100.0],["2019-07-01",38.3206,38.9649,37.0242,37.3306,3001500.0],["2019-07-02",37.3306,37.3384,36.7727,37.252,2157700.0],["2019-07-03",37.2834,37.4642,37.087,37.3463,748300.0],["2019-07-05",37.0791,37.472,36.8199,37.1263,1667300.0],["2019-07-08",36.702,36.9141,36.2855,36.6077,2135200.0],["2019-07-09",36.3877,36.537,35.8534,36.1755,2643800.0],["2019-07-10",36.7413,37.4799,36.6313,37.1184,3382300.0],["2019-07-11",37.3542,37.3542,36.5449,36.6627,2088500.0],["2019-07-12",36.7491,37.6685,36.7491,37.417,3693800.0],["2019-07-15",37.7156,38.132,37.5899,37.9828,2182400.0],["2019-07-16",37.8335,37.9985,37.0163,37.2127,2321900.0],["2019-07-17",37.0949,37.2284,36.5684,36.9299,1920300.0],["2019-07-18",36.9299,37.3149,36.6391,37.2206,1352600.0],["2019-07-19",37.5585,37.5977,37.1577,37.1656,1555900.0],["2019-07-22",37.3306,37.6763,36.9456,37.2206,1778300.0],["2019-07-23",37.3934,37.5584,37.0399,37.5034,1216900.0],["2019-07-24",37.5663,38.5799,37.5349,38.4463,1873300.0],["2019-07-25",38.2499,38.2971,37.5742,37.7785,1713200.0],["2019-07-26",38.0063,38.0063,37.417,37.5663,1273500.0],["2019-07-29",37.4799,37.5192,36.9849,37.307,1661800.0],["2019-07-30",37.0084,37.3777,36.757,37.2756,1721200.0],["2019-07-31",37.3384,37.362,36.0341,36.3877,2780200.0],["2019-08-01",36.3013,37.8649,35.9948,36.3484,4414200.0],["2019-08-02",33.174,36.3955,33.0797,35.3034,5655200.0],["2019-08-05",34.2269,35.4762,34.0855,34.9184,5457200.0],["2019-08-06",35.2484,35.4684,34.6198,35.1069,3955500.0],["2019-08-07",34.5883,35.1855,34.3919,35.0284,2970500.0],["2019-08-08",35.1462,35.492,34.8869,35.4684,2780300.0],["2019-08-09",35.2484,35.4684,34.8555,35.2641,2930200.0],["2019-08-12",34.8634,35.4055,34.8634,35.2169,2537200.0],["2019-08-13",35.2877,36.8749,35.0205,36.0105,3110900.0],["2019-08-14",35.3191,35.6098,34.8241,35.0677,2250500.0],["2019-08-15",35.0991,35.2719,34.6748,35.0284,2590200.0],["2019-08-16",35.3348,36.3327,35.2327,36.1677,2080100.0],["2019-08-19",36.7334,37.142,36.4506,36.482,2747600.0],["2019-08-20",36.5213,36.5841,36.0812,36.4348,2470800.0],["2019-08-21",36.8356,37.4406,36.8356,37.1184,2473500.0],["2019-08-22",37.3306,37.5427,37.2363,37.3856,1909300.0],["2019-08-23",37.0791,37.4327,36.5684,36.867,3322300.0],["2019-08-26",37.4485,37.4485,36.8041,36.9849,1973500.0],["2019-08-27",37.252,37.3934,36.7256,36.8827,2668100.0],["2019-08-28",36.7806,37.1656,36.427,37.0477,3020200.0],["2019-08-29",37.5192,38.5249,37.4327,38.4385,2811400.0],["2019-08-30",38.9021,40.1907,38.8628,39.4521,3875700.0],["2019-09-03",39.0435,39.1928,38.5013,39.0199,3820300.0],["2019-09-04",39.5699,41.0157,39.3106,40.9921,4235900.0],["2019-09-05",41.6286,42.595,41.5264,42.5086,3806400.0],["2019-09-06",42.3515,42.8622,42.2179,42.6894,2544400.0],["2019-09-09",42.9408,43.3572,42.6343,43.0429,2866100.0],["2019-09-10",42.8858,43.4829,42.5401,43.4751,3076800.0],["2019-09-11",43.3808,44.4494,43.2001,44.1665,3089200.0],["2019-09-12",44.0408,44.7951,43.8758,44.2373,3014100.0],["2019-09-13",44.0801,44.5358,43.8444,44.1194,2842900.0],["2019-09-16",43.6637,44.0408,43.3258,43.7658,1907700.0],["2019-09-17",43.5851,44.2451,43.5144,44.0408,2102900.0],["2019-09-18",43.8837,44.9444,42.9015,44.5908,4106400.0],["2019-09-19",44.7951,44.8894,41.0236,41.5972,10548100.0],["2019-09-20",41.4243,41.5265,40.5443,41.1729,8865700.0],["2019-09-23",41.0629,41.9507,41.0079,41.4479,3251800.0],["2019-09-24",41.7898,41.8773,40.8753,41.2411,3335200.0],["2019-09-25",41.4002,42.3147,41.2491,42.2113,2379700.0],["2019-09-26",42.2908,42.8634,41.9807,42.6725,3227300.0],["2019-09-27",42.5294,43.2213,42.2511,42.7918,2399400.0],["2019-09-30",42.9191,43.1338,42.3942,42.7759,2010200.0],["2019-10-01",42.9429,43.102,41.7024,42.0364,2355000.0],["2019-10-02",41.6626,41.8614,41.2173,41.5513,3230100.0],["2019-10-03",41.6864,42.2352,41.0343,42.2192,2022700.0],["2019-10-04",42.1715,42.7441,42.0761,42.6884,1531200.0],["2019-10-07",42.7043,43.0304,42.3703,42.6407,1655000.0],["2019-10-08",41.9091,41.933,40.6526,40.7242,3145800.0],["2019-10-09",40.9707,41.7023,40.8355,41.4876,1507000.0],["2019-10-10",41.6864,42.4658,41.5751,42.0682,2023500.0],["2019-10-11",42.8236,43.2769,42.601,42.7918,2366700.0],["2019-10-14",42.7441,43.0224,42.5135,42.8475,1165900.0],["2019-10-15",42.8316,43.7143,42.4658,43.6904,2196000.0],["2019-10-16",43.7382,43.8734,43.3246,43.6586,1379000.0],["2019-10-17",43.7779,44.3346,43.4201,43.8813,1133400.0],["2019-10-18",43.7938,43.9847,43.4042,43.7223,1694400.0],["2019-10-21",44.0563,44.43,43.6984,44.1199,1714500.0],["2019-10-22",44.43,45.098,44.1835,44.4221,1590300.0],["2019-10-23",44.3744,44.6765,43.9529,44.6129,1684500.0],["2019-10-24",44.9072,45.3127,44.3585,44.7243,1250100.0],["2019-10-25",44.8913,45.432,44.6765,45.265,1502100.0],["2019-10-28",45.5593,45.9569,45.4082,45.9251,1636800.0],["2019-10-29",45.941,46.2352,45.44,46.1,1987400.0],["2019-10-30",46.0921,46.0921,45.273,46.0046,1749500.0],["2019-10-31",45.766,46.1875,44.9469,46.1477,4766100.0],["2019-11-01",44.1358,46.275,43.428,45.8217,4870900.0],["2019-11-04",45.9807,46.275,44.9708,46.1875,3170500.0],["2019-11-05",46.1159,46.2352,45.6308,45.8615,2237700.0],["2019-11-06",45.7263,46.108,45.607,45.9966,1514200.0],["2019-11-07",46.3068,46.7124,46.108,46.2193,1703400.0],["2019-11-08",46.1875,46.7601,45.774,46.7521,1540600.0],["2019-11-11",46.5851,46.7442,46.1716,46.3227,1439100.0],["2019-11-12",46.3863,46.6408,46.0523,46.1,1694000.0],["2019-11-13",45.8535,46.3227,45.6944,46.2273,1512700.0],["2019-11-14",46.0444,46.4499,45.9092,46.2909,1278800.0],["2019-11-15",46.5215,47.3008,46.3943,46.9827,2367600.0],["2019-11-18",47.1656,48.1676,47.0384,47.7859,2714000.0],["2019-11-19",47.9847,48.0325,47.3804,47.436,1863500.0],["2019-11-20",47.0782,47.5633,46.9191,47.4042,1405700.0],["2019-11-21",47.3883,47.77,47.0861,47.3008,1795100.0],["2019-11-22",47.0225,47.3485,46.8396,47.1418,1374900.0],["2019-11-25",47.4837,47.6984,47.1736,47.5951,1819400.0],["2019-11-26",47.6428,47.6428,47.1259,47.1259,2412800.0],["2019-11-27",47.4122,47.945,47.1815,47.9052,1459900.0],["2019-11-29",47.8177,48.0166,47.4042,47.4599,1038000.0],["2019-12-02",47.7144,47.9211,47.11,47.1815,1952200.0],["2019-12-03",46.7124,46.8078,45.9569,46.2909,2605200.0],["2019-12-04",46.7442,46.9509,46.2988,46.6328,2125800.0],["2019-12-05",47.0384,47.0384,46.4658,46.5931,1476100.0],["2019-12-06",47.1577,47.6666,46.8635,46.9112,2250100.0],["2019-12-09",46.2988,46.4976,44.5493,45.4241,7402600.0],["2019-12-10",45.5752,46.442,45.4241,45.8217,3452600.0],["2019-12-11",45.9966,46.8157,45.933,46.0762,2345300.0],["2019-12-12",46.267,47.0782,46.1,46.9589,2421200.0],["2019-12-13",46.8078,47.603,46.5931,46.7283,3155100.0],["2019-12-16",47.2611,47.4519,46.935,46.9668,2483000.0],["2019-12-17",47.2611,47.2611,46.6567,47.0543,2556500.0],["2019-12-18",47.1179,47.1974,46.4261,46.7601,2540800.0],["2019-12-19",47.2929,47.3088,46.3306,46.4817,2621000.0],["2019-12-20",46.7283,47.4837,46.3863,47.4122,4169400.0],["2019-12-23",47.5553,48.3744,47.2849,48.0086,2563500.0],["2019-12-24",48.1372,48.2096,47.5504,47.8237,820000.0],["2019-12-26",47.8559,48.2015,47.8317,48.1694,1071000.0],["2019-12-27",48.2337,48.4427,47.7915,47.8961,1298100.0],["2019-12-30",47.9121,47.9684,47.3333,47.6629,1060300.0],["2019-12-31",47.5504,48.0166,47.4539,47.8317,1266200.0],["2020-01-02",48.0809,48.7482,48.0488,48.6356,2018200.0],["2020-01-03",48.1211,48.2739,47.2771,47.3574,1649700.0],["2020-01-06",46.9475,47.1967,46.5455,46.7947,1995900.0],["2020-01-07",47.0278,47.4619,46.642,47.3574,1914400.0],["2020-01-08",47.3494,48.1533,47.0198,47.7272,2541200.0],["2020-01-09",48.1453,48.7803,47.9202,48.6035,2313800.0],["2020-01-10",48.6115,48.6919,47.9604,48.2176,1734800.0],["2020-01-13",48.4186,49.0376,48.2739,49.0295,2112000.0],["2020-01-14",48.9974,49.134,48.4829,48.8607,2007900.0],["2020-01-15",48.6839,49.2144,48.4748,48.6437,1950400.0],["2020-01-16",49.0939,49.4717,48.8848,49.4636,1496800.0],["2020-01-17",49.4476,49.5601,48.9813,49.1019,2013600.0],["2020-01-21",49.0376,49.3833,48.8607,49.0778,2352300.0],["2020-01-22",49.4154,49.5762,49.0295,49.2546,1242500.0],["2020-01-23",49.528,50.4766,49.1662,50.4524,3000600.0],["2020-01-24",50.782,51.5859,50.372,50.8303,2902600.0],["2020-01-27",49.753,49.9621,48.4266,48.7723,2398000.0],["2020-01-28",49.5038,49.9862,49.0215,49.8174,1745100.0],["2020-01-29",48.9652,49.4074,46.9716,47.4378,2897100.0],["2020-01-30",46.9876,47.47,45.9345,46.9314,2778700.0],["2020-01-31",46.8188,46.8188,45.6451,45.814,2900700.0],["2020-02-03",46.4892,47.068,46.3204,46.5857,3609100.0],["2020-02-04",47.8639,48.1131,46.6581,47.4057,4698200.0],["2020-02-05",45.8461,46.433,43.6917,43.9972,6600900.0],["2020-02-06",44.2866,44.7528,43.9409,44.3428,4046400.0],["2020-02-07",44.1017,44.1579,43.2576,43.4907,2884900.0],["2020-02-10",43.3862,44.2303,43.1691,44.166,2311600.0],["2020-02-11",44.3911,45.2593,44.3348,44.8171,2434400.0],["2020-02-12",44.986,45.7416,44.9538,45.195,1668900.0],["2020-02-13",44.785,45.1467,44.5358,44.8573,2307700.0],["2020-02-14",44.9056,45.0181,43.1933,43.4023,3451400.0],["2020-02-18",43.0003,43.6515,42.6627,43.5711,2769300.0],["2020-02-19",43.6676,43.9409,43.2415,43.3701,2107700.0],["2020-02-20",43.4264,44.1177,43.0244,44.0132,2220200.0],["2020-02-21",43.7801,43.8123,43.0486,43.4425,2355700.0],["2020-02-24",41.891,42.6466,41.7704,41.8347,3115800.0],["2020-02-25",42.3251,42.4698,40.2992,40.5324,3426900.0],["2020-02-26",41.0308,41.9553,40.87,41.0629,3056800.0],["2020-02-27",39.9295,40.3555,38.8522,38.8764,4479900.0],["2020-02-28",37.9036,38.603,37.1399,38.5468,6011000.0],["2020-03-02",39.3989,40.5324,38.8603,40.4922,4057000.0],["2020-03-03",40.3394,41.3604,39.2703,40.3636,4147100.0],["2020-03-04",41.2719,41.489,40.3877,41.3523,2912100.0],["2020-03-05",40.2671,40.8861,39.9214,40.4118,2204600.0],["2020-03-06",38.9969,39.9295,38.6111,39.5999,3010700.0],["2020-03-09",36.7058,37.8554,35.9582,36.4245,4427500.0],["2020-03-10",37.8956,38.5387,35.91,38.5066,3888900.0],["2020-03-11",37.3972,37.6464,35.6849,36.4405,3463400.0],["2020-03-12",33.8359,36.3602,32.6703,35.8135,6520500.0],["2020-03-13",37.2123,39.3748,35.5482,39.3346,5238500.0],["2020-03-16",34.3504,35.701,32.9356,32.9356,4638000.0],["2020-03-17",33.4661,36.4164,32.3568,36.2958,4473800.0],["2020-03-18",34.0851,35.8778,32.4613,34.5594,4210200.0],["2020-03-19",34.1334,37.3731,33.6591,34.2941,3452800.0],["2020-03-20",34.6318,34.8006,32.6381,32.7426,3817500.0],["2020-03-23",32.5899,33.225,31.368,32.7828,4791600.0],["2020-03-24",34.6862,35.9688,33.9755,35.5032,3622200.0],["2020-03-25",35.8626,39.3427,35.1682,36.3691,4310800.0],["2020-03-26",36.4671,39.2936,36.3527,39.1874,3660700.0],["2020-03-27",38.0438,40.4046,37.668,39.1874,3417200.0],["2020-03-30",39.3835,41.3523,38.9424,40.7396,2985300.0],["2020-03-31",40.3801,41.3523,39.7511,39.8655,3620800.0],["2020-04-01",38.7136,39.7838,38.1173,39.0976,3020400.0],["2020-04-02",38.7381,39.8737,37.7007,38.8688,2798300.0],["2020-04-03",38.7708,39.2855,37.1288,37.3821,2492700.0],["2020-04-06",39.1058,40.0452,38.5503,39.7348,2334100.0],["2020-04-07",40.8948,41.6055,40.0534,40.086,2782000.0],["2020-04-08",40.421,41.9486,40.2494,41.6872,2168800.0],["2020-04-09",42.1937,43.5171,41.7444,41.8669,3275800.0],["2020-04-13",41.4911,41.6627,40.4782,41.5892,2002100.0],["2020-04-14",42.5205,42.9698,41.6872,42.014,2809700.0],["2020-04-15",41.6137,41.6137,40.3883,41.0337,2328800.0],["2020-04-16",41.2542,41.5238,40.1106,41.3604,2270500.0],["2020-04-17",42.1774,42.4714,41.3686,42.0466,1965600.0],["2020-04-20",41.6137,42.1283,40.9683,41.5238,2064000.0],["2020-04-21",40.4455,41.0582,39.988,40.6334,2720400.0],["2020-04-22",41.581,41.6137,40.8294,41.4503,2966800.0],["2020-04-23",40.3801,40.9765,38.9832,39.1221,5733200.0],["2020-04-24",39.5142,39.7511,38.8198,39.7266,3117000.0],["2020-04-27",40.0534,41.148,39.8573,40.0534,2555800.0],["2020-04-28",40.7396,40.7396,39.9308,40.0207,2368300.0],["2020-04-29",40.7886,42.063,40.1841,41.7117,2992500.0],["2020-04-30",41.4666,41.6627,40.6824,40.8049,2676500.0],["2020-05-01",39.6613,40.1596,38.5012,38.975,3282600.0],["2020-05-04",38.6074,38.8852,37.6925,37.9376,2532100.0],["2020-05-05",38.395,38.975,38.1418,38.1908,1782500.0],["2020-05-06",38.6728,38.975,38.0846,38.8198,2337900.0],["2020-05-07",39.3427,39.8737,39.1466,39.8001,2570900.0],["2020-05-08",40.4945,41.8342,40.3148,41.7117,2702500.0],["2020-05-11",41.1971,41.2542,40.5435,40.7314,1449100.0],["2020-05-12",40.8948,41.1317,39.7021,39.7184,1656300.0],["2020-05-13",39.8328,39.8328,38.3052,38.7463,1767800.0],["2020-05-14",38.2317,39.2691,37.6516,39.2691,1775500.0],["2020-05-15",38.5421,39.0567,38.2398,39.0241,1811000.0],["2020-05-18",40.1677,40.6007,39.8737,40.3393,1598800.0],["2020-05-19",40.4782,41.6872,40.2821,40.9847,2078200.0],["2020-05-20",41.5157,42.8799,41.4666,42.3571,2601200.0],["2020-05-21",42.2999,42.8881,41.7852,41.8751,2195600.0],["2020-05-22",41.7934,41.965,40.8948,41.63,1520400.0],["2020-05-26",42.8472,43.0841,41.7199,41.8261,1820100.0],["2020-05-27",42.1284,42.6185,40.9765,42.4878,2219900.0],["2020-05-28",42.7574,42.8391,41.8833,41.9568,1801100.0],["2020-05-29",41.7689,43.5906,41.7689,43.3292,4214000.0],["2020-06-01",42.9943,43.2884,42.5205,42.6022,2471100.0],["2020-06-02",42.4469,43.0678,41.8016,43.0433,2571200.0],["2020-06-03",43.1331,43.803,42.6838,43.3946,2323300.0],["2020-06-04",43.1985,44.6199,43.125,44.1543,2592300.0],["2020-06-05",44.9304,45.543,44.2687,44.432,2863700.0],["2020-06-08",44.8323,45.5757,44.5301,45.445,2929700.0],["2020-06-09",44.8405,45.0284,44.1951,44.7915,2016200.0],["2020-06-10",45.0366,45.5104,44.285,45.2,2393000.0],["2020-06-11",44.1134,44.1379,41.581,41.8751,3746200.0],["2020-06-12",43.125,43.1577,40.6824,41.3441,4377900.0],["2020-06-15",40.7314,41.5157,40.2413,41.4503,3728000.0],["2020-06-16",42.8881,43.0433,41.5402,42.2182,3349000.0],["2020-06-17",42.3816,42.6593,41.532,41.679,2421100.0],["2020-06-18",41.099,41.2706,40.2739,40.5517,4329200.0],["2020-06-19",40.9275,42.5205,40.6089,42.5205,10603400.0],["2020-06-22",42.0712,42.2264,41.2297,41.5892,4659600.0],["2020-06-23",41.6554,41.8457,40.3645,40.439,4799600.0],["2020-06-24",40.1825,40.6293,39.1233,39.4046,3598600.0],["2020-06-25",39.4129,39.5453,38.2958,39.4956,3006100.0],["2020-06-26",39.3136,39.4874,38.5854,38.8668,3791600.0],["2020-06-29",39.0902,39.5867,38.8502,39.5205,2000900.0],["2020-06-30",39.7108,40.4473,39.6115,40.0583,2618700.0],["2020-07-01",40.0252,40.0997,39.0985,39.1398,2478200.0],["2020-07-02",39.686,39.9011,39.0985,39.1729,2548100.0],["2020-07-06",39.7191,40.0087,39.537,39.7439,1871600.0],["2020-07-07",39.5619,39.7439,38.9412,38.9826,2117800.0],["2020-07-08",38.9909,39.0654,38.1386,38.5275,2607900.0],["2020-07-09",38.602,38.9081,38.0062,38.7095,2313800.0],["2020-07-10",38.875,39.3715,38.6102,39.206,2159700.0],["2020-07-13",39.5701,39.7604,39.0323,39.1647,2757600.0],["2020-07-14",38.7509,39.2888,38.5854,39.206,3373400.0],["2020-07-15",39.7191,40.0501,39.3219,39.9177,2516700.0],["2020-07-16",40.0252,40.3728,39.6611,40.1328,2933900.0],["2020-07-17",40.2818,40.3811,39.6363,39.9425,1962800.0],["2020-07-20",39.6529,40.3066,39.2226,40.2073,2294500.0],["2020-07-21",40.5052,40.9851,40.4059,40.8941,4468000.0],["2020-07-22",41.0017,41.1423,40.6707,40.9355,3152600.0],["2020-07-23",40.9437,42.0526,40.8941,41.374,3574100.0],["2020-07-24",40.9603,41.101,39.4957,39.7522,4082000.0],["2020-07-27",39.8018,41.0348,39.6032,41.0265,3403900.0],["2020-07-28",41.0182,41.4319,39.9839,40.1907,4440300.0],["2020-07-29",37.2697,37.8407,36.0202,36.6657,14154300.0],["2020-07-30",36.434,36.7898,36.1444,36.7401,3771400.0],["2020-07-31",36.947,37.5759,36.5415,37.4187,7369400.0],["2020-08-03",37.5842,37.7166,36.9553,37.038,3674800.0],["2020-08-04",37.3194,37.9069,37.0629,37.5593,3177400.0],["2020-08-05",37.7828,37.8986,37.0049,37.3442,3402600.0],["2020-08-06",36.8229,37.2449,36.5498,37.2035,3215400.0],["2020-08-07",37.1953,37.6752,36.7898,37.4931,2781300.0],["2020-08-10",37.5676,38.5275,37.5676,38.122,3625200.0],["2020-08-11",38.3785,38.7261,37.7993,37.8821,3529500.0],["2020-08-12",37.8241,37.9896,37.4435,37.7662,2515600.0],["2020-08-13",37.7745,37.7745,36.8643,37.1539,2910300.0],["2020-08-14",37.2945,37.5262,37.1291,37.2945,1948700.0],["2020-08-17",37.4021,37.6007,37.096,37.1539,1749800.0],["2020-08-18",37.2366,37.4104,36.856,37.2863,2218800.0],["2020-08-19",37.3856,38.0641,37.3277,37.5676,2540100.0],["2020-08-20",37.3938,37.4518,36.9553,37.2697,2159500.0],["2020-08-21",37.0794,37.1787,36.8229,37.1042,3163500.0],["2020-08-24",37.2201,37.7497,37.038,37.7414,2051600.0],["2020-08-25",37.6669,38.2379,37.3607,37.6007,1950500.0],["2020-08-26",37.5925,37.8903,37.3608,37.8407,2073300.0],["2020-08-27",38.1055,38.1965,37.4932,37.6917,2112800.0],["2020-08-28",37.94,38.8006,37.6504,38.5606,2181700.0],["2020-08-31",39.0902,39.8846,38.5937,39.7108,4854300.0],["2020-09-01",39.7273,39.7522,38.2875,38.9495,3031000.0],["2020-09-02",38.9743,40.4224,38.9495,40.2073,3135800.0],["2020-09-03",39.9756,40.1328,38.693,38.9661,3026700.0],["2020-09-04",38.8502,39.4956,38.1882,38.8999,3193200.0],["2020-09-08",37.8241,38.2379,37.4435,37.8076,4418800.0],["2020-09-09",38.5689,38.6682,38.1138,38.2544,2512700.0],["2020-09-10",38.6682,38.9412,37.8903,38.0062,2639700.0],["2020-09-11",38.0889,38.6434,37.9069,38.511,2835700.0],["2020-09-14",38.8585,39.5784,38.784,39.4295,3107800.0],["2020-09-15",39.7936,39.8763,39.0488,39.1729,2591500.0],["2020-09-16",39.5536,40.77,39.4129,40.2735,3208300.0],["2020-09-17",39.446,40.6872,39.355,40.6624,2672500.0],["2020-09-18",40.8114,40.9768,39.9259,40.3976,4722900.0],["2020-09-21",39.7191,39.9921,39.1729,39.9094,3362900.0],["2020-09-22",40.0352,40.1442,39.5319,40.0184,2304900.0],["2020-09-23",39.7584,41.2514,39.7584,39.9429,3520800.0],["2020-09-24",39.5152,40.1526,39.3306,39.7752,2110900.0],["2020-09-25",39.8926,40.4965,39.4732,40.4462,1839700.0],["2020-09-28",40.7314,41.7715,40.5217,41.6541,3549000.0],["2020-09-29",41.6121,42.5264,41.5031,41.998,3538200.0],["2020-09-30",41.9141,41.998,41.1592,41.3269,2925100.0],["2020-10-01",41.7883,41.7883,40.9579,41.1508,1947500.0],["2020-10-02",40.6056,41.2347,40.3288,40.8824,1728200.0],["2020-10-05",41.2515,41.5031,40.8824,41.1927,2000000.0],["2020-10-06",41.394,42.2832,41.1424,41.6037,2669600.0],["2020-10-07",41.6876,42.6019,41.6457,42.3167,2602900.0],["2020-10-08",42.6187,43.0968,42.3754,43.0548,2403000.0],["2020-10-09",43.2645,43.4742,42.56,42.7529,2408700.0],["2020-10-12",42.5683,43.231,42.56,43.0213,2120900.0],["2020-10-13",43.4239,44.0278,42.9039,42.929,2463200.0],["2020-10-14",42.9793,43.3652,42.7193,42.8116,2016800.0],["2020-10-15",42.4341,43.08,42.1573,43.0716,1501300.0],["2020-10-16",42.7445,43.4239,42.4509,43.1471,2304900.0],["2020-10-19",43.2813,44.4556,43.0968,43.7426,3693100.0],["2020-10-20",44.0278,44.3298,43.4574,43.5245,2299500.0],["2020-10-21",43.6588,43.8265,43.1639,43.3568,3478100.0],["2020-10-22",43.0297,43.7007,42.971,43.4407,3960300.0],["2020-10-23",41.7547,43.2478,41.0418,42.56,5912600.0],["2020-10-26",42.3167,42.6271,40.765,41.0669,4051700.0],["2020-10-27",41.1592,41.2263,40.6475,40.7314,3541300.0],["2020-10-28",40.2617,40.5217,39.5068,40.0436,3618700.0],["2020-10-29",40.01,40.161,39.3558,39.9765,3619700.0],["2020-10-30",39.6997,40.1526,39.5068,40.1107,3416300.0],["2020-11-02",40.6643,40.9243,40.2197,40.7398,2765500.0],["2020-11-03",41.2598,42.4761,41.0166,42.2328,2764500.0],["2020-11-04",42.4761,43.0381,42.149,42.3335,3435500.0],["2020-11-05",42.5683,44.4137,42.4425,44.2459,3147500.0],["2020-11-06",44.1285,45.1182,43.6168,44.8666,2880700.0],["2020-11-09",46.0493,46.6197,45.3867,45.4202,4140900.0],["2020-11-10",45.3783,46.3093,45.3783,45.8983,3698300.0],["2020-11-11",46.1332,46.3177,45.5209,45.8228,2669000.0],["2020-11-12",45.7725,45.7725,44.2627,44.615,3013200.0],["2020-11-13",44.8414,46.1332,44.8414,45.8899,2628200.0],["2020-11-16",46.1332,46.972,46.1164,46.9216,3242400.0],["2020-11-17",46.4771,46.8797,46.1332,46.561,2207000.0],["2020-11-18",46.6952,47.3494,46.3345,46.3345,2499700.0],["2020-11-19",45.9654,47.0391,45.7389,46.9049,1931300.0],["2020-11-20",46.8126,47.3494,46.6197,46.6448,2174800.0],["2020-11-23",47.0642,47.8443,46.9804,47.7436,3005400.0],["2020-11-24",48.2889,49.3289,47.8443,49.1109,3521800.0],["2020-11-25",48.9683,49.0773,48.2721,48.9347,2488800.0],["2020-11-27",49.2283,49.5974,48.9096,49.0521,1463300.0],["2020-11-30",49.0941,49.7735,48.7502,49.3289,4122800.0],["2020-12-01",49.7819,51.0904,49.3625,50.5703,3974400.0],["2020-12-02",50.4949,51.5014,50.4194,51.3336,2433000.0],["2020-12-03",51.1911,52.7009,51.1743,52.2899,3649000.0],["2020-12-04",52.0047,53.9507,52.0047,53.741,3216500.0],["2020-12-07",53.4977,54.0261,52.9609,53.028,3351100.0],["2020-12-08",52.5667,54.0345,52.5079,53.5648,3160900.0],["2020-12-09",53.8332,54.7894,53.0028,53.288,2886900.0],["2020-12-10",52.7847,54.563,52.5247,54.37,3195600.0],["2020-12-11",54.4288,55.3347,53.3048,54.3197,2921200.0],["2020-12-14",54.6888,55.1585,54.1016,54.2191,2752000.0],["2020-12-15",54.8733,55.3598,54.3868,55.343,2117000.0],["2020-12-16",55.3598,55.7876,55.192,55.6198,2064600.0],["2020-12-17",55.8631,55.9386,55.2759,55.536,2499100.0],["2020-12-18",55.7289,55.9302,54.1855,54.2862,6019000.0],["2020-12-21",53.8584,54.5965,53.4054,54.563,2495400.0],["2020-12-22",54.6731,54.9867,53.8765,53.9951,1794300.0],["2020-12-23",54.0545,54.1307,53.3934,53.4188,1457800.0],["2020-12-24",53.5544,53.5544,52.8849,53.351,797300.0],["2020-12-28",54.1223,54.224,52.7069,52.9866,1781900.0],["2020-12-29",52.69,52.8001,51.3594,51.495,2520500.0],["2020-12-30",51.0458,51.9865,50.9356,51.3594,3258900.0],["2020-12-31",51.3594,52.7832,51.0712,52.6815,3483700.0],["2021-01-04",52.7916,53.0968,50.7068,50.9186,3266200.0],["2021-01-05",50.7237,51.4356,50.7237,50.9864,3000400.0],["2021-01-06",50.783,51.4187,50.283,50.7407,3192300.0],["2021-01-07",50.978,51.2916,50.3593,50.9441,3534600.0],["2021-01-08",51.4526,51.5119,49.8169,50.0033,3144300.0],["2021-01-11",49.5118,50.1644,49.1897,49.766,4921400.0],["2021-01-12",49.9525,50.3508,49.7491,50.0288,4107700.0],["2021-01-13",50.0203,50.9441,49.9949,50.7576,4296200.0],["2021-01-14",50.8508,51.4356,50.4017,50.8169,3074900.0],["2021-01-15",50.639,51.7746,50.6136,51.2831,6259900.0],["2021-01-19",51.8679,52.2747,50.8,51.8848,4425200.0],["2021-01-20",52.1221,52.5713,51.8424,52.0543,2795600.0],["2021-01-21",52.0543,53.4019,51.8255,53.3425,6121800.0],["2021-01-22",51.2831,51.4865,49.4524,50.8508,9787600.0],["2021-01-25",50.9441,52.3933,50.122,51.8594,4524200.0],["2021-01-26",52.0798,55.0122,52.0798,54.9698,4653700.0],["2021-01-27",54.7833,65.3179,54.3511,60.7837,20290200.0],["2021-01-28",59.326,59.7158,56.1902,56.4868,7263000.0],["2021-01-29",57.0886,58.0971,55.2071,56.0377,4117100.0],["2021-02-01",55.6054,57.0631,55.4698,56.5631,2352700.0],["2021-02-02",57.275,57.3004,55.7749,56.597,2312700.0],["2021-02-03",56.3682,58.1395,56.3682,57.1733,2215200.0],["2021-02-04",57.3598,57.5632,56.6563,57.3937,2010500.0],["2021-02-05",57.4954,59.1226,57.4276,58.8514,1831700.0],["2021-02-08",59.0548,61.021,58.9955,60.521,2307600.0],["2021-02-09",60.6566,61.4448,60.3345,61.3261,1820600.0],["2021-02-10",61.699,61.9957,59.9362,60.165,2076800.0],["2021-02-11",60.2752,61.4363,60.0972,61.4109,1809400.0],["2021-02-12",61.2837,62.0465,60.8345,61.199,1496800.0],["2021-02-16",61.4617,61.7753,60.1227,60.1735,2290000.0],["2021-02-17",59.7921,60.8091,59.3684,60.521,1924000.0],["2021-02-18",61.4702,62.5889,60.8854,61.4194,2934100.0],["2021-02-19",62.1736,62.572,60.9108,61.9872,2491300.0],["2021-02-22",61.7753,63.0889,61.4448,62.2753,2130300.0],["2021-02-23",61.1905,61.7329,59.9192,61.199,3031800.0],["2021-02-24",61.5549,64.6569,61.1736,63.0042,4154700.0],["2021-02-25",63.8687,64.0467,61.6651,61.7414,2933900.0],["2021-02-26",61.5211,63.9619,61.4956,62.0635,3657800.0],["2021-03-01",63.8093,63.8602,62.3431,62.555,2539600.0],["2021-03-02",62.0211,62.8771,61.36,61.4617,2241700.0],["2021-03-03",62.4448,64.7925,62.2245,64.3602,5505500.0],["2021-03-04",61.699,62.2499,59.6311,60.6905,8329100.0],["2021-03-05",61.7668,62.7161,60.3345,62.1906,4810500.0],["2021-03-08",62.5127,63.8348,61.7668,63.1907,4064900.0],["2021-03-09",63.928,64.589,63.2839,63.6907,3097000.0],["2021-03-10",64.2585,64.3179,63.1652,63.5042,2122500.0],["2021-03-11",64.2162,66.1061,64.0043,65.4705,2712400.0],["2021-03-12",65.2501,65.3942,64.6145,65.0721,2614500.0],["2021-03-15",65.3688,65.4535,62.9279,63.911,2650900.0],["2021-03-16",63.6398,64.4026,63.3093,63.9704,2454300.0],["2021-03-17",65.1654,66.14,63.9365,66.0892,3426700.0],["2021-03-18",65.0806,65.1654,62.3092,62.6059,4150600.0],["2021-03-19",62.911,64.089,62.6737,63.25,9605100.0],["2021-03-22",64.0466,64.9111,63.7839,64.3602,3088000.0],["2021-03-23",63.8472,64.3431,61.2906,62.0772,2921700.0],["2021-03-24",62.462,62.9836,60.9229,60.9913,1936800.0],["2021-03-25",60.7006,62.6929,60.3073,62.4021,2680700.0],["2021-03-26",62.3252,65.0528,62.0687,65.0015,2832600.0],["2021-03-29",64.7279,65.9506,64.1978,64.326,2365500.0],["2021-03-30",64.1978,64.9588,63.9156,64.7279,1913600.0],["2021-03-31",64.8391,66.2927,64.497,65.6257,2765200.0],["2021-04-01",66.0618,67.1221,65.6685,67.1135,3178800.0],["2021-04-05",67.6009,68.285,67.3444,67.7206,2188700.0],["2021-04-06",67.2589,67.8403,66.7031,67.3102,2314200.0],["2021-04-07",67.447,68.2337,67.276,67.5154,1680900.0],["2021-04-08",68.3961,68.5244,66.9083,68.4047,2302200.0],["2021-04-09",68.3362,69.063,67.8916,68.8578,2022300.0],["2021-04-12",69.1144,69.1144,67.7463,68.3277,1954500.0],["2021-04-13",68.798,68.8322,67.3187,68.3876,2465300.0],["2021-04-14",68.4132,68.9947,67.5924,68.6441,3445100.0],["2021-04-15",68.8493,69.8155,68.4902,69.5419,2535000.0],["2021-04-16",69.7899,70.8416,69.5419,70.1746,5786300.0],["2021-04-19",70.0635,71.1152,69.7215,70.3969,3111500.0],["2021-04-20",70.5594,71.5855,70.3713,70.4654,2832400.0],["2021-04-21",70.6022,71.7907,69.7727,71.7223,2646400.0],["2021-04-22",71.9275,72.7398,71.081,71.8933,4529300.0],["2021-04-23",71.3888,76.2883,71.1408,76.2284,4343700.0],["2021-04-26",76.5961,80.1703,76.5961,79.7513,5177900.0],["2021-04-27",79.2895,80.8885,79.2724,80.5721,3829500.0],["2021-04-28",80.9398,81.6153,80.384,81.4015,2972900.0],["2021-04-29",81.9146,83.0433,80.6747,82.7953,3231400.0],["2021-04-30",82.9492,83.0262,78.9475,79.3836,4829600.0],["2021-05-03",80.3755,80.3755,77.7504,78.3233,3622700.0],["2021-05-04",77.93,77.93,74.2789,75.6556,5893000.0],["2021-05-05",76.3909,76.579,74.6637,75.6128,3836900.0],["2021-05-06",76.0232,76.9638,75.0656,76.9467,3609400.0],["2021-05-07",77.0065,78.6483,75.57,78.2891,4634900.0],["2021-05-10",79.0587,79.0929,75.9463,76.9467,4500400.0],["2021-05-11",75.5769,76.7744,73.7851,74.7413,5254500.0],["2021-05-12",74.0005,74.6896,72.2689,72.7169,3179100.0],["2021-05-13",73.2338,75.6114,73.0787,75.0601,3082500.0],["2021-05-14",76.2403,85.346,76.1714,84.3984,9345400.0],["2021-05-17",83.7868,91.5056,83.7437,89.7912,10344500.0],["2021-05-18",90.2392,90.5838,86.5607,87.1551,4536000.0],["2021-05-19",81.6417,86.0783,78.9798,85.7682,4625400.0],["2021-05-20",87.0087,87.8701,82.2706,83.4077,3285700.0],["2021-05-21",81.8312,83.1665,80.4443,80.9095,3355000.0],["2021-05-24",82.0294,85.8026,80.9439,84.5535,3465600.0],["2021-05-25",84.5621,84.7947,80.1858,80.5476,3244700.0],["2021-05-26",81.4866,83.3991,80.7458,83.3819,2589400.0],["2021-05-27",83.7092,84.4242,82.5032,83.0717,3255200.0],["2021-05-28",84.4673,84.4673,81.7968,82.4859,2333600.0],["2021-06-01",84.5535,85.1738,83.1407,84.6397,2214800.0],["2021-06-02",85.1824,86.4832,84.0366,84.4501,2157200.0],["2021-06-03",83.0459,84.4156,82.753,84.0538,1392000.0],["2021-06-04",84.519,85.7251,84.183,85.3891,1250000.0],["2021-06-07",85.8887,85.9232,84.1141,84.9842,1734400.0],["2021-06-08",85.3633,87.1724,83.4594,86.8622,3200600.0],["2021-06-09",87.5686,87.5686,85.5442,85.57,2284700.0],["2021-06-10",85.8888,86.2764,83.4077,83.9591,2105200.0],["2021-06-11",84.3295,85.5872,82.7185,83.3646,2318400.0],["2021-06-14",83.356,83.5714,81.0042,81.5469,2018700.0],["2021-06-15",81.9432,82.4429,80.7802,80.9267,1382800.0],["2021-06-16",80.763,81.211,79.5828,79.8498,1840000.0],["2021-06-17",79.2554,79.7465,75.4822,76.516,3802900.0],["2021-06-18",75.1893,75.6976,73.2251,73.4836,4831700.0],["2021-06-21",74.4226,74.6638,72.9494,73.4922,2641800.0],["2021-06-22",73.5094,73.5353,72.0966,72.7944,2459800.0],["2021-06-23",73.0442,74.078,72.3033,73.0184,2263600.0],["2021-06-24",74.8361,74.8361,73.6559,74.4226,2002700.0],["2021-06-25",74.2933,75.5511,74.1727,74.5173,1727900.0],["2021-06-28",74.5173,75.0428,74.0866,74.2675,1428500.0],["2021-06-29",74.5173,75.6545,74.3451,75.5339,1739600.0],["2021-06-30",76.2747,76.4987,74.9998,75.7492,1533600.0],["2021-07-01",75.8957,76.1455,74.5087,74.6207,1648800.0],["2021-07-02",74.8964,75.0945,73.9057,74.9739,1294800.0],["2021-07-06",74.6982,75.4736,73.3285,73.7679,1729100.0],["2021-07-07",74.1383,75.8698,73.6903,75.6545,2161800.0],["2021-07-08",73.2337,75.7923,72.8633,74.5173,1894300.0],["2021-07-09",75.4133,76.335,74.9825,75.7751,1437000.0],["2021-07-12",76.1972,77.0414,75.6114,76.6538,1384200.0],["2021-07-13",75.8182,76.9295,75.4133,76.2403,1584100.0],["2021-07-14",77.1017,77.8168,76.5332,77.2051,1500100.0],["2021-07-15",78.0235,78.1528,73.6214,74.2158,2136300.0],["2021-07-16",74.4226,74.9394,72.424,72.7599,1611900.0],["2021-07-19",71.5453,72.7427,70.7527,72.6135,1938100.0],["2021-07-20",72.579,74.0952,72.4153,73.6472,2470500.0],["2021-07-21",70.4253,72.355,67.9357,71.1576,6407600.0],["2021-07-22",71.0542,72.2172,70.6063,71.6228,2309900.0],["2021-07-23",71.6831,73.742,71.6486,73.6386,2723200.0],["2021-07-26",73.854,75.2065,73.854,74.3192,2467300.0],["2021-07-27",74.0694,74.1383,71.6142,73.3802,2111700.0],["2021-07-28",73.4147,74.9998,73.3199,74.6035,1436900.0],["2021-07-29",75.5769,75.5769,73.8712,75.1204,1011200.0],["2021-07-30",74.7327,76.6279,74.526,75.7234,3085100.0],["2021-08-02",76.3695,76.9036,75.6545,76.2403,2174100.0],["2021-08-03",76.3781,78.4801,75.9646,77.8943,1962200.0],["2021-08-04",77.4808,77.8598,76.6796,76.9467,1617100.0],["2021-08-05",77.3602,78.4887,77.1104,78.3078,1784000.0],["2021-08-06",78.6954,80.2719,78.6868,79.3846,1472100.0],["2021-08-09",79.1176,80.2289,78.6868,79.7034,1044400.0],["2021-08-10",80.0049,80.7889,79.4708,79.9188,1547200.0],["2021-08-11",79.9446,81.2282,79.0831,81.0904,1704500.0],["2021-08-12",81.3919,81.3919,77.4894,78.2475,2058700.0],["2021-08-13",77.8857,79.0401,77.6272,77.8254,1347400.0],["2021-08-16",79.0573,79.5914,78.0494,78.1441,1787400.0],["2021-08-17",77.1879,78.5232,76.6624,77.7134,1255600.0],["2021-08-18",77.7134,78.2561,76.6538,76.6969,1384200.0],["2021-08-19",75.8785,76.4901,75.3443,75.9301,1435100.0],["2021-08-20",76.0938,77.119,75.8009,77.0501,1269800.0],["2021-08-23",77.5928,79.5483,77.498,78.9625,1254900.0],["2021-08-24",78.1355,78.5318,72.9581,74.1469,5323300.0],["2021-08-25",74.0004,77.1276,74.0004,74.8533,3235600.0],["2021-08-26",74.8878,75.1204,72.915,73.0011,2325000.0],["2021-08-27",73.1045,75.0342,73.0873,74.3537,1659000.0],["2021-08-30",74.3881,75.1807,73.8971,74.8102,1484200.0],["2021-08-31",74.9567,76.0077,74.5604,75.4563,1896900.0],["2021-09-01",75.9991,75.9991,74.0866,75.1117,2051900.0],["2021-09-02",75.732,77.1879,75.3357,77.1017,1629000.0],["2021-09-03",77.2224,78.1786,77.0501,77.8082,1484600.0],["2021-09-07",78.0925,78.2217,75.7837,75.8612,1810500.0],["2021-09-08",74.4312,74.457,71.8209,72.6479,3542800.0],["2021-09-09",72.7427,76.3264,72.6738,75.241,4818400.0],["2021-09-10",75.1462,75.8095,72.0277,72.2947,3662700.0],["2021-09-13",72.2517,73.0442,71.6486,72.312,1856000.0],["2021-09-14",72.088,73.2079,70.701,71.2696,2100000.0],["2021-09-15",71.485,72.6996,71.2868,72.6652,1867000.0],["2021-09-16",72.4929,74.0952,72.4757,73.0701,1782600.0],["2021-09-17",72.5704,73.3802,71.9501,72.1397,4437200.0],["2021-09-20",70.9078,71.5366,70.0549,71.4591,2267000.0],["2021-09-21",72.1539,72.2147,70.5993,70.8425,1697600.0],["2021-09-22",71.6936,72.8834,71.3462,72.0323,1504700.0],["2021-09-23",72.4926,74.4727,72.345,73.8561,1564500.0],["2021-09-24",73.8996,74.9157,73.2569,74.7594,1247600.0],["2021-09-27",74.6812,76.6353,74.4206,75.4802,1250200.0],["2021-09-28",74.9157,75.567,72.8574,73.1266,2114400.0],["2021-09-29",72.9008,73.3785,71.6328,72.1713,1578800.0],["2021-09-30",72.5447,72.7184,71.6328,71.6675,1228400.0],["2021-10-01",72.6663,73.8388,70.6427,73.309,1655500.0],["2021-10-04",73.1526,74.438,72.5881,73.0745,2131600.0],["2021-10-05",73.3264,74.4988,71.9368,73.9517,2085000.0],["2021-10-06",70.4951,71.1725,68.9231,70.0087,4414100.0],["2021-10-07",70.6601,71.7631,70.0608,71.0249,2111200.0],["2021-10-08",71.4157,71.6936,69.34,69.4182,1985700.0],["2021-10-11",69.3487,71.407,69.2184,70.8946,2514400.0],["2021-10-12",71.1725,71.3028,67.9157,68.6192,2558100.0],["2021-10-13",68.8102,69.7395,68.402,69.1055,1357400.0],["2021-10-14",69.9132,72.51,69.7569,71.6502,2102600.0],["2021-10-15",71.6154,72.345,70.9727,71.2072,1733200.0],["2021-10-18",70.6862,71.3983,70.1651,70.5559,1911800.0],["2021-10-19",70.5646,70.7904,69.34,70.4517,2425500.0],["2021-10-20",70.5472,71.3809,69.8958,69.9392,1983200.0],["2021-10-21",69.6092,71.433,69.34,71.4244,2606300.0],["2021-10-22",75.1241,77.2693,73.9082,75.7581,5172600.0],["2021-10-25",76.9393,78.0509,76.0621,77.4343,3979600.0],["2021-10-26",76.2184,77.2953,74.6378,76.4876,3877500.0],["2021-10-27",77.0087,77.2953,76.0273,76.4529,2154400.0],["2021-10-28",76.8524,78.1552,76.8524,77.773,1766100.0],["2021-10-29",76.644,77.7643,76.2184,77.3561,2702300.0],["2021-11-01",77.773,80.9864,77.6948,79.8139,2293400.0],["2021-11-02",80.0137,80.0224,78.5894,79.7445,1754500.0],["2021-11-03",80.0745,82.3499,79.8226,81.1688,2722000.0],["2021-11-04",81.6378,82.7929,81.3164,82.7668,1375900.0],["2021-11-05",83.1142,84.5559,82.9666,84.0261,1636900.0],["2021-11-08",84.3474,85.2333,84.2432,84.8685,1275200.0],["2021-11-09",84.8425,86.4145,84.1477,86.2321,2631900.0],["2021-11-10",86.1365,87.4306,85.2681,85.9976,1876500.0],["2021-11-11",86.1105,92.6502,86.0671,91.417,5507400.0],["2021-11-12",92.0075,101.5522,91.7122,93.9008,7778500.0],["2021-11-15",93.9616,94.0571,91.3735,91.7643,3037300.0],["2021-11-16",92.1378,92.4504,89.7408,90.0274,2918100.0],["2021-11-17",90.036,90.7569,87.1614,87.6217,3194800.0],["2021-11-18",88.0906,88.5336,87.0658,87.9343,2736700.0],["2021-11-19",88.4815,89.2978,87.4132,87.5261,1831300.0],["2021-11-22",87.804,90.0534,87.4045,88.2556,2405400.0],["2021-11-23",88.5249,89.8624,86.8574,88.2209,2040700.0],["2021-11-24",87.8735,88.3599,87.2829,87.7519,1644700.0],["2021-11-26",86.1713,87.1613,85.1725,85.6502,1345400.0],["2021-11-29",87.5174,90.6961,87.4479,90.3747,2425400.0],["2021-11-30",89.4107,90.9566,88.273,89.1675,4115800.0],["2021-12-01",90.4616,94.1874,90.0708,90.1837,3057500.0],["2021-12-02",89.706,92.1552,89.1241,91.2867,2016200.0],["2021-12-03",90.1229,92.3375,89.5323,91.5472,3038400.0],["2021-12-06",90.9653,91.5125,88.2383,89.9666,1937800.0],["2021-12-07",91.2867,95.0038,90.5745,94.2482,2593200.0],["2021-12-08",94.5261,94.6651,90.7221,91.7991,2301000.0],["2021-12-09",91.5038,92.216,89.3065,89.3934,1519800.0],["2021-12-10",89.8971,90.3053,88.2817,90.2445,1214000.0],["2021-12-13",90.0447,90.1316,87.5001,88.3078,1458900.0],["2021-12-14",87.7606,89.1241,86.9095,88.9678,1824100.0],["2021-12-15",89.211,90.9306,87.3698,90.7829,1610900.0],["2021-12-16",91.5646,92.7023,90.314,90.8524,2084000.0],["2021-12-17",90.2705,91.4604,89.0547,90.7656,4205400.0],["2021-12-20",90.2271,92.0509,89.5844,91.304,1986700.0],["2021-12-21",94.0231,95.5444,92.4931,95.492,2088600.0],["2021-12-22",94.7401,96.4799,93.7696,96.445,1583800.0],["2021-12-23",96.7423,98.0887,96.6111,97.4155,1105300.0],["2021-12-27",97.5553,99.6274,97.4941,99.3302,849200.0],["2021-12-28",99.6712,99.9247,98.7969,99.5313,753200.0],["2021-12-29",99.7586,101.7258,99.7586,100.5455,1456000.0],["2021-12-30",100.5367,101.3149,99.3914,99.4788,1446700.0],["2021-12-31",99.4001,100.6591,98.5783,98.7794,1060200.0],["2022-01-03",98.8231,100.0296,97.5553,98.9367,1421700.0],["2022-01-04",99.3914,101.8569,99.0592,101.4373,1590000.0],["2022-01-05",101.3935,102.8799,99.9335,100.2919,2276300.0],["2022-01-06",100.257,100.9826,97.94,98.2548,1644000.0],["2022-01-07",97.9225,98.4909,96.2002,97.0133,1501500.0],["2022-01-10",96.1739,100.1783,95.5881,100.0384,2566100.0],["2022-01-11",99.8897,100.5455,94.9761,97.6777,2403500.0],["2022-01-12",98.5258,100.0646,97.8876,98.998,1286200.0],["2022-01-13",99.6712,99.8635,96.5499,96.9083,1195100.0],["2022-01-14",96.2876,97.4155,94.5565,95.4745,1288000.0],["2022-01-18",94.5477,94.7138,91.8199,92.2046,1579200.0],["2022-01-19",92.7204,92.974,89.2581,89.4942,2063200.0],["2022-01-20",90.7882,90.9193,87.6407,87.8068,2158100.0],["2022-01-21",86.7489,87.0461,83.2779,83.5139,2735400.0],["2022-01-24",81.914,85.1489,80.3752,84.9478,3036700.0],["2022-01-25",83.1904,84.2746,80.3402,82.867,2324900.0],["2022-01-26",85.5423,86.5128,82.6221,84.2046,3665600.0],["2022-01-27",93.8045,102.3203,89.6341,90.6483,11944400.0],["2022-01-28",89.7128,93.7259,88.0079,93.5685,3850900.0],["2022-01-31",93.1139,95.8155,92.8691,93.6822,3820500.0],["2022-02-01",93.6821,95.0723,92.2483,94.3903,1931800.0],["2022-02-02",94.4865,96.716,93.9357,96.5149,2075100.0],["2022-02-03",94.9586,96.1302,94.5127,94.5739,1565500.0],["2022-02-04",94.2592,96.0865,93.3762,95.0548,1297400.0],["2022-02-07",95.8592,96.2089,94.8625,95.6843,1374100.0],["2022-02-08",95.8417,97.0482,95.0286,96.8209,1284300.0],["2022-02-09",98.0974,98.2461,96.4013,97.9925,1227400.0],["2022-02-10",96.8909,99.234,95.7892,96.2439,1794300.0],["2022-02-11",96.681,97.6078,94.5302,95.0461,1734400.0],["2022-02-14",94.7401,94.9849,92.1696,92.7904,1809500.0],["2022-02-15",94.2679,96.5237,93.5947,96.104,1204800.0],["2022-02-16",95.6493,98.4734,95.3783,97.7914,1329200.0],["2022-02-17",97.5466,98.4734,96.7947,97.2144,1221900.0],["2022-02-18",96.8122,97.0308,94.81,94.9849,1906500.0],["2022-02-22",93.7346,94.7838,92.1871,93.857,3470800.0],["2022-02-23",94.4079,94.9761,91.3915,91.6538,2818100.0],["2022-02-24",87.7806,90.3423,86.9325,90.1936,2948600.0],["2022-02-25",90.5521,91.8374,89.6166,91.715,1911300.0],["2022-02-28",90.2111,91.4002,88.8122,90.1936,2011900.0],["2022-03-01",89.8789,91.1641,87.4833,87.9729,1672300.0],["2022-03-02",88.6549,92.7554,88.5849,92.4144,1652000.0],["2022-03-03",92.6417,93.2188,91.0155,91.5051,950800.0],["2022-03-04",90.2986,91.2778,89.0308,90.2112,1591900.0],["2022-03-07",89.4155,91.2778,87.4308,87.5095,1541300.0],["2022-03-08",87.9467,90.4647,78.8889,79.1861,5207500.0],["2022-03-09",80.2353,80.5763,76.2834,79.0287,3827200.0],["2022-03-10",78.1195,78.5129,76.3446,77.5687,2047700.0],["2022-03-11",78.1981,78.4604,75.4178,76.3533,1871100.0],["2022-03-14",76.2747,76.7905,73.8878,75.4965,2426300.0],["2022-03-15",75.6626,77.796,75.2255,77.4725,2165200.0],["2022-03-16",78.2331,79.3522,77.0616,79.0725,1852900.0],["2022-03-17",78.6266,80.8211,77.8135,80.5238,1756200.0],["2022-03-18",80.1041,82.6921,79.8681,82.4648,3945100.0],["2022-03-21",82.5881,83.4425,80.8969,81.2756,1267800.0],["2022-03-22",81.5663,82.6409,80.5974,82.5088,1445600.0],["2022-03-23",82.2798,82.2798,79.9808,80.5181,1397300.0],["2022-03-24",81.0995,82.7819,80.844,82.729,1296200.0],["2022-03-25",82.3943,82.3943,77.9813,80.0865,2736300.0],["2022-03-28",79.7165,81.4606,79.4963,81.3813,1316900.0],["2022-03-29",82.5,83.3985,80.4829,82.4912,1410300.0],["2022-03-30",82.5,82.8171,79.972,80.4829,1160400.0],["2022-03-31",80.7647,81.1171,79.0999,79.188,2125400.0],["2022-04-01",79.7077,79.9808,77.1356,78.7652,1834800.0],["2022-04-04",79.2585,80.3507,78.8445,80.1305,1111800.0],["2022-04-05",79.8663,80.8616,77.2942,77.6466,1663300.0],["2022-04-06",76.3517,77.074,75.3916,75.8408,1544200.0],["2022-04-07",76.0962,76.6776,74.9776,76.2196,1476700.0],["2022-04-08",75.9201,76.0698,74.731,74.9071,1117500.0],["2022-04-11",74.8102,75.1009,73.1543,74.4491,1376600.0],["2022-04-12",75.2595,76.475,73.119,73.2423,1891200.0],["2022-04-13",73.5154,74.5196,72.8548,74.0791,1519400.0],["2022-04-14",71.507,72.9164,71.2516,71.7096,2806400.0],["2022-04-18",71.7009,73.3392,71.5863,72.5024,1909400.0],["2022-04-19",71.7977,74.3786,71.5951,74.1055,1865400.0],["2022-04-20",74.8895,76.5983,74.5988,75.5413,1863100.0],["2022-04-21",75.9465,76.5279,73.9118,74.2112,1310500.0],["2022-04-22",73.8765,74.0703,72.4231,72.5993,1564400.0],["2022-04-25",71.8066,72.8988,71.1723,72.705,2155300.0],["2022-04-26",72.1413,72.2734,69.5428,69.7982,2797600.0],["2022-04-27",70.4677,74.731,70.2651,71.9211,3259100.0],["2022-04-28",71.9475,73.2159,70.4588,72.3791,2145600.0],["2022-04-29",73.0926,74.7926,72.1325,72.2646,2798400.0],["2022-05-02",72.3174,72.6874,70.5029,72.6257,1960800.0],["2022-05-03",73.0838,74.1672,72.1765,73.8941,2309900.0],["2022-05-04",74.0967,76.4046,72.7138,76.1491,2099700.0],["2022-05-05",74.9952,75.1361,72.0444,72.8636,2042600.0],["2022-05-06",72.2294,73.8677,71.5599,72.7755,1479600.0],["2022-05-09",71.3573,72.705,70.4324,70.7848,1592100.0],["2022-05-10",71.833,72.3791,70.2915,71.1723,1867400.0],["2022-05-11",70.6438,72.0532,67.7547,67.9396,1611500.0],["2022-05-12",67.4552,69.0143,67.1909,68.7941,1780200.0],["2022-05-13",69.8511,71.4982,69.6485,71.0931,1399300.0],["2022-05-16",71.049,73.8061,70.8376,72.9605,3144500.0],["2022-05-17",73.6387,76.8538,73.6387,76.7217,1895700.0],["2022-05-18",75.6647,76.202,73.2864,74.0791,1892500.0],["2022-05-19",73.2864,74.4315,72.3879,72.6786,1584800.0],["2022-05-20",73.1719,73.5418,68.7941,70.5734,2312700.0],["2022-05-23",71.0931,72.2998,70.5381,72.1677,1274900.0],["2022-05-24",71.8418,72.0268,69.0055,70.0713,1959700.0],["2022-05-25",69.8511,73.577,69.6749,72.8107,1806600.0],["2022-05-26",72.2646,75.7527,72.2646,75.5149,1640400.0],["2022-05-27",76.6424,77.7346,75.7615,77.6642,1451800.0],["2022-05-31",76.4662,76.6512,72.2822,74.5812,4015100.0],["2022-06-01",74.96,76.1315,73.7004,73.7092,1904800.0],["2022-06-02",73.7092,75.1185,73.577,74.5548,1086400.0],["2022-06-03",73.4537,73.7532,72.0179,72.8547,1159700.0],["2022-06-06",73.718,74.3258,72.3439,72.705,1175500.0],["2022-06-07",71.9739,74.5636,71.8065,74.4227,1305200.0],["2022-06-08",74.2465,74.2905,72.6345,73.718,1841000.0],["2022-06-09",73.2247,75.048,72.934,72.9781,1613800.0],["2022-06-10",71.8153,72.4055,70.5822,71.005,1540500.0],["2022-06-13",69.2785,70.0008,67.5344,67.8604,2376300.0],["2022-06-14",68.2656,68.3624,65.9577,66.6184,1558900.0],["2022-06-15",66.8386,68.0982,66.0282,67.1557,1815700.0],["2022-06-16",65.1738,65.2442,61.7561,62.3815,3201200.0],["2022-06-17",62.4872,64.4691,61.9763,64.0287,3171200.0],["2022-06-21",64.9359,65.7463,63.3592,64.0375,2077000.0],["2022-06-22",63.7556,64.2665,62.681,63.0686,3195800.0],["2022-06-23",63.6645,63.6645,62.0723,62.9351,1790900.0],["2022-06-24",63.1308,66.2086,63.0774,65.9596,1948500.0],["2022-06-27",66.5645,66.5645,65.3458,66.0129,1046100.0],["2022-06-28",66.4221,66.9114,64.5096,64.8566,1657400.0],["2022-06-29",64.8565,64.9811,63.2198,63.5845,1411100.0],["2022-06-30",62.606,64.2783,62.0989,63.5489,1526600.0],["2022-07-01",63.1664,63.6201,60.5067,61.4585,1782500.0],["2022-07-05",60.1331,63.4511,59.9196,63.4333,1796300.0],["2022-07-06",63.2287,64.0204,62.4459,63.629,1610100.0],["2022-07-07",64.305,66.6445,64.1271,66.262,1714400.0],["2022-07-08",65.5504,67.2049,65.2301,66.6,1105000.0],["2022-07-11",66.3154,66.7068,65.4792,66.1197,1330900.0],["2022-07-12",66.3954,67.4896,66.004,66.52,1163200.0],["2022-07-13",65.3814,66.8224,65.159,66.3243,1432800.0],["2022-07-14",65.408,67.5074,64.0648,67.2316,1550100.0],["2022-07-15",67.8365,69.3131,67.0448,69.0107,1985300.0],["2022-07-18",69.5267,70.6742,68.646,68.9484,1577800.0],["2022-07-19",69.2598,72.0529,69.1441,71.8661,2298200.0],["2022-07-20",71.4036,73.1293,71.1812,73.0048,2211000.0],["2022-07-21",73.325,74.5259,72.1241,74.3746,3380600.0],["2022-07-22",66.7157,70.4873,66.7157,68.3435,8009900.0],["2022-07-25",68.4147,70.265,66.9647,68.0678,3441500.0],["2022-07-26",67.9966,69.1886,67.5963,67.5963,2383400.0],["2022-07-27",67.7031,70.3895,67.0448,69.9892,2387800.0],["2022-07-28",69.9003,71.2879,68.557,70.9855,1859600.0],["2022-07-29",70.7186,71.9284,70.265,71.1456,3995200.0],["2022-08-01",70.2472,71.3502,69.0819,70.7542,1325600.0],["2022-08-02",70.2738,71.5281,69.6601,70.2827,1309700.0],["2022-08-03",70.7186,71.7505,70.3094,71.3057,1169900.0],["2022-08-04",71.3502,71.8039,70.4695,71.5103,1180600.0],["2022-08-05",70.3272,72.0885,69.9358,72.0084,1223800.0],["2022-08-08",71.8928,72.7112,71.4836,72.1241,1163000.0],["2022-08-09",71.4747,71.4925,67.3117,68.7972,2195500.0],["2022-08-10",69.9536,71.8039,69.8736,71.4658,1282900.0],["2022-08-11",72.3287,74.4013,71.5459,73.3606,1766200.0],["2022-08-12",73.5296,74.2857,73.1826,74.2145,1019000.0],["2022-08-15",73.7253,73.752,72.2575,73.1204,1259600.0],["2022-08-16",72.5866,73.2983,72.3909,72.809,845800.0],["2022-08-17",71.9818,71.9818,69.4199,70.4874,2550500.0],["2022-08-18",70.7364,72.7646,70.7275,72.6133,1067400.0],["2022-08-19",71.9195,71.9195,70.7898,71.1367,1014700.0],["2022-08-22",69.5711,69.9892,67.8721,68.1122,1880700.0],["2022-08-23",68.1923,68.7794,66.8936,67.2138,1658600.0],["2022-08-24",67.0181,68.219,66.9825,67.6675,1131100.0],["2022-08-25",68.2012,70.5051,68.1745,70.4874,1215500.0],["2022-08-26",70.0604,70.0871,66.3243,66.3777,1789400.0],["2022-08-29",65.4614,66.6801,64.4918,64.5452,1290000.0],["2022-08-30",64.1716,64.225,61.2183,61.752,3582100.0],["2022-08-31",58.185,60.3377,57.9092,59.5638,6244300.0],["2022-09-01",57.9003,58.8521,56.4859,58.6386,3028500.0],["2022-09-02",59.5015,59.9907,57.8825,58.2383,1727200.0],["2022-09-06",58.3184,58.7988,56.7172,58.1316,2432400.0],["2022-09-07",57.6957,58.7543,57.2154,58.3718,1734800.0],["2022-09-08",57.8647,58.95,56.735,58.8254,1813700.0],["2022-09-09",59.715,61.5563,59.4303,61.2272,2292300.0],["2022-09-12",61.5741,62.1345,60.9159,61.1738,1917900.0],["2022-09-13",59.5104,59.8217,57.6423,58.0337,2466100.0],["2022-09-14",57.8825,58.0426,55.6854,56.2369,2989200.0],["2022-09-15",56.1034,56.5215,55.2406,55.6676,3894900.0],["2022-09-16",55.4452,55.8722,54.7424,55.7832,3219400.0],["2022-09-19",54.9559,55.8455,54.5823,55.1694,2315400.0],["2022-09-20",54.6026,54.7376,53.2801,53.9188,2143300.0],["2022-09-21",54.0178,55.7182,53.523,53.559,1875200.0],["2022-09-22",53.1541,53.487,52.6863,52.9382,1290000.0],["2022-09-23",52.2634,52.4883,51.1748,51.9845,2087500.0],["2022-09-26",51.3457,51.8675,49.6273,49.8342,2443500.0],["2022-09-27",50.8509,51.0848,49.9872,50.8599,1524300.0],["2022-09-28",50.8689,51.4717,50.6439,51.2647,1429900.0],["2022-09-29",50.1311,50.1311,47.7199,48.9255,4334000.0],["2022-09-30",48.9255,49.8072,47.7919,47.8909,2632600.0],["2022-10-03",48.1968,50.0501,48.1968,49.2674,4374100.0],["2022-10-04",50.1761,51.7866,50.1041,51.2827,4755700.0],["2022-10-05",50.2661,51.9665,49.6813,51.6696,2745200.0],["2022-10-06",51.1748,51.3817,49.1145,50.1221,3313400.0],["2022-10-07",49.0065,50.374,47.8909,48.3677,2926300.0],["2022-10-10",48.5207,48.6736,46.4154,46.9912,1889700.0],["2022-10-11",46.9102,47.8279,46.1904,46.7573,2802800.0],["2022-10-12",46.9552,47.468,46.3974,46.6223,1573800.0],["2022-10-13",45.5697,48.5476,45.2548,47.7199,2100600.0],["2022-10-14",48.0258,48.0258,44.643,46.4334,3943900.0],["2022-10-17",47.531,47.8729,46.9012,47.7379,1861100.0],["2022-10-18",48.8355,49.0785,46.9552,47.6569,1625700.0],["2022-10-19",47.1441,48.2238,47.1441,47.549,2211100.0],["2022-10-20",47.9988,49.4383,47.486,47.7109,2690200.0],["2022-10-21",47.657,50.1761,47.522,50.1221,3434400.0],["2022-10-24",50.401,50.8779,49.4293,50.6619,3276800.0],["2022-10-25",50.347,52.1824,50.347,52.1824,4275700.0],["2022-10-26",47.6839,49.3214,45.4077,48.0348,10041400.0],["2022-10-27",47.8099,48.8265,46.5953,46.7482,5480800.0],["2022-10-28",46.7842,47.405,46.1994,46.2894,4390500.0],["2022-10-31",45.9205,46.1724,44.607,44.679,4408000.0],["2022-11-01",45.4347,46.5143,44.7599,45.9115,2528800.0],["2022-11-02",45.7226,46.1275,44.481,44.526,2400300.0],["2022-11-03",43.8512,44.1571,42.7086,43.6263,2154700.0],["2022-11-04",44.8229,46.2084,44.67,45.9925,2675000.0],["2022-11-07",46.3164,47.567,45.8845,47.2971,2224600.0],["2022-11-08",47.7739,48.6556,46.9552,47.6839,2848900.0],["2022-11-09",46.9462,47.0542,45.4707,45.5157,1933100.0],["2022-11-10",47.8639,49.1954,47.6479,48.4037,3155500.0],["2022-11-11",48.5836,51.8225,48.5387,51.4177,2597600.0],["2022-11-14",50.8689,51.8225,50.6799,50.7339,2131200.0],["2022-11-15",52.0655,52.2364,49.9962,50.1401,3516400.0],["2022-11-16",49.4833,49.4833,46.9912,48.5027,2886100.0],["2022-11-17",47.639,49.1325,47.387,48.9525,1314300.0],["2022-11-18",49.5823,49.6813,48.2507,49.0965,1405300.0],["2022-11-21",48.5297,49.0875,47.9808,48.6736,1667900.0],["2022-11-22",49.0875,49.3304,48.2238,48.6826,1647500.0],["2022-11-23",48.8895,49.4473,48.6826,49.3124,1213900.0],["2022-11-25",49.1235,49.8612,48.9705,49.2134,883000.0],["2022-11-28",48.6826,49.0155,46.9102,47.0631,2083200.0],["2022-11-29",46.6943,47.0452,46.0465,46.2894,2313600.0],["2022-11-30",45.7586,47.7739,44.6969,47.6569,4164300.0],["2022-12-01",47.9898,48.4667,47.477,47.9538,2449200.0],["2022-12-02",46.7842,47.7289,46.3794,47.6569,1992800.0],["2022-12-05",47.612,48.4937,46.8922,47.0092,1867700.0],["2022-12-06",47.0092,47.405,46.3974,46.9642,2660300.0],["2022-12-07",46.2984,47.8459,46.1814,47.2971,1835100.0],["2022-12-08",47.6659,49.4653,47.504,48.9705,2433600.0],["2022-12-09",48.7366,50.1311,48.5476,48.7096,2454900.0],["2022-12-12",48.5836,50.1041,47.9808,50.0411,2566600.0],["2022-12-13",51.8225,52.3444,50.2571,50.536,2859000.0],["2022-12-14",49.9782,51.0128,48.9525,49.2584,2212800.0],["2022-12-15",48.1248,48.4127,46.9462,47.1171,4101400.0],["2022-12-16",46.6763,47.486,46.1815,46.9012,4321300.0],["2022-12-19",46.7842,47.405,45.3447,45.8755,2546300.0],["2022-12-20",45.6749,46.9976,45.6566,46.5324,2468300.0],["2022-12-21",46.9976,47.3807,45.7296,45.8299,2079400.0],["2022-12-22",44.9451,45.8299,44.6441,45.8026,2214400.0],["2022-12-23",45.757,46.0945,45.3009,46.0762,1072500.0],["2022-12-27",46.2131,47.6453,45.6657,47.4902,2427000.0],["2022-12-28",47.3442,47.9463,46.2769,46.5688,1683700.0],["2022-12-29",47.1527,48.8129,47.0432,48.3659,2045200.0],["2022-12-30",47.6544,48.3021,47.3351,47.9919,1220500.0],["2023-01-03",48.2017,48.7764,46.4685,47.326,2887200.0],["2023-01-04",48.3203,49.1595,47.6726,47.8824,2649800.0],["2023-01-05",47.5449,48.9041,47.3351,48.7947,2111800.0],["2023-01-06",49.2599,51.1482,48.4936,51.0022,2499100.0],["2023-01-09",51.5678,51.7411,50.3454,50.4823,2025400.0],["2023-01-10",50.6373,51.5313,50.3181,51.5039,1918400.0],["2023-01-11",51.2759,52.2976,51.1938,52.1881,1618600.0],["2023-01-12",52.5804,53.2463,51.9053,52.699,2669700.0],["2023-01-13",52.0057,52.7902,51.8962,52.2337,1268600.0],["2023-01-17",51.9327,52.1243,50.9657,51.9783,2771500.0],["2023-01-18",54.0764,54.6329,52.4435,53.5564,3945300.0],["2023-01-19",53.447,53.7298,52.1425,53.0821,2462800.0],["2023-01-20",53.0091,54.2224,52.0695,54.1311,2185100.0],["2023-01-23",55.244,58.1449,55.1802,57.6797,4092400.0],["2023-01-24",58.747,59.2122,56.5485,56.7675,3787400.0],["2023-01-25",55.691,57.4425,55.1437,56.7857,4527700.0],["2023-01-26",62.7516,64.7676,59.9511,62.9523,9520500.0],["2023-01-27",62.2864,63.8372,62.2864,62.9341,3587500.0],["2023-01-30",62.031,62.852,60.7812,60.8998,2803000.0],["2023-01-31",60.2521,61.8941,59.6136,61.8303,4584300.0],["2023-02-01",61.9489,64.8589,61.6205,64.3024,3877400.0],["2023-02-02",65.0504,67.2671,64.4119,66.0174,3689500.0],["2023-02-03",64.3845,66.1086,64.3115,64.6673,1673600.0],["2023-02-06",63.6821,63.9649,62.8428,63.6274,1616700.0],["2023-02-07",63.7459,65.2694,63.3354,65.0413,2165200.0],["2023-02-08",64.5122,65.2785,64.2385,64.8406,2091200.0],["2023-02-09",65.8897,66.4735,63.0253,63.673,2567200.0],["2023-02-10",64.0835,65.3058,63.2077,65.023,3299500.0],["2023-02-13",64.7859,65.2785,64.4301,65.0687,1576000.0],["2023-02-14",64.0835,66.2363,63.7642,66.0995,1234100.0],["2023-02-15",65.2055,65.9626,64.9683,65.6525,1093000.0],["2023-02-16",64.5578,65.1599,64.0196,64.3389,1214000.0],["2023-02-17",64.3298,64.795,63.08,64.0926,1804400.0],["2023-02-21",63.1347,63.4175,61.0366,61.1917,2095200.0],["2023-02-22",61.0823,61.3468,59.9055,60.5623,1711900.0],["2023-02-23",61.5019,61.7208,60.0423,61.1917,1679600.0],["2023-02-24",58.9842,61.1187,58.975,60.2886,1302600.0],["2023-02-27",60.4711,60.7812,58.5372,58.6101,2633600.0],["2023-02-28",58.6466,59.3673,58.4277,58.8929,2159700.0],["2023-03-01",58.5919,59.1757,57.8895,58.4916,1908400.0],["2023-03-02",57.9351,59.495,56.9864,59.1666,2793500.0],["2023-03-03",59.3308,59.4129,58.4368,58.902,2127400.0],["2023-03-06",59.5224,59.6318,57.5885,57.7618,1829500.0],["2023-03-07",57.4151,57.6614,56.3843,56.6854,2331500.0],["2023-03-08",57.1323,58.2088,56.5485,58.0446,3477300.0],["2023-03-09",57.5884,59.1301,57.5884,57.6979,2477600.0],["2023-03-10",57.6979,58.1175,55.9008,56.3296,1646500.0],["2023-03-13",55.6545,56.1015,54.7515,55.0434,2514300.0],["2023-03-14",56.0833,56.9773,54.8609,55.6637,2090300.0],["2023-03-15",54.4687,55.0251,53.6842,54.5964,2259300.0],["2023-03-16",53.6568,56.1107,53.6568,55.8279,2279100.0],["2023-03-17",56.0651,56.7857,55.3809,55.691,5781300.0],["2023-03-20",55.1528,57.1415,54.5781,56.6124,2243300.0],["2023-03-21",57.3413,57.6088,56.3725,57.2951,1680100.0],["2023-03-22",57.0552,57.4704,55.8097,55.8374,2025600.0],["2023-03-23",56.1326,57.6826,55.9296,56.8338,2950300.0],["2023-03-24",56.5386,56.9445,55.985,56.8707,1758100.0],["2023-03-27",57.4058,57.6457,56.8707,57.2121,2265900.0],["2023-03-28",55.5514,55.9665,54.6011,55.7543,2594500.0],["2023-03-29",57.2029,58.9928,57.0645,58.8544,2919100.0],["2023-03-30",59.6847,60.146,58.8636,59.9523,1667000.0],["2023-03-31",59.9154,61.0871,59.7678,61.0041,2096800.0],["2023-04-03",60.8934,61.3362,60.2291,60.6627,2112500.0],["2023-04-04",60.7642,60.8288,59.6478,60.2844,1841600.0],["2023-04-05",59.7862,59.9154,58.8728,59.8416,1405900.0],["2023-04-06",59.3987,59.8508,59.085,59.4172,1023700.0],["2023-04-10",59.3895,61.6592,59.3157,61.2163,2317300.0],["2023-04-11",61.5023,62.222,61.3178,61.7053,1278200.0],["2023-04-12",62.5725,62.5725,60.8011,61.244,1805900.0],["2023-04-13",61.0963,61.1702,59.1404,60.2937,2539100.0],["2023-04-14",59.8785,61.5115,58.9097,59.0112,2600200.0],["2023-04-17",58.7436,59.7309,58.4669,59.2788,1948700.0],["2023-04-18",59.1496,59.3987,58.2731,59.2972,2579700.0],["2023-04-19",58.1808,58.3469,56.9537,57.9963,2927600.0],["2023-04-20",54.1121,57.1383,52.1838,52.6635,7959700.0],["2023-04-21",51.7594,52.3406,50.1171,52.0546,5906600.0],["2023-04-24",52.0731,52.6635,51.4641,52.599,2325200.0],["2023-04-25",52.2668,52.4606,51.6394,51.7501,2386500.0],["2023-04-26",52.4052,53.1433,51.6671,51.9808,1939500.0],["2023-04-27",52.0454,52.5897,51.4733,52.4052,2686800.0],["2023-04-28",52.7558,54.3981,52.599,54.2228,2891900.0],["2023-05-01",54.1951,54.518,53.7891,54.029,2335800.0],["2023-05-02",54.0567,54.0936,52.3498,52.4513,1876600.0],["2023-05-03",52.6912,53.2725,51.4733,51.5933,2351400.0],["2023-05-04",51.3995,51.4918,50.2555,50.8552,1841500.0],["2023-05-05",51.5841,52.1376,50.6891,51.6117,1564400.0],["2023-05-08",51.4734,52.0362,51.1228,51.9347,885100.0],["2023-05-09",51.2519,53.0695,50.846,52.8757,2185900.0],["2023-05-10",53.5123,53.6046,52.5159,52.8388,2091100.0],["2023-05-11",52.479,52.5805,51.6856,52.4052,1562300.0],["2023-05-12",53.1064,53.1433,52.3683,53.1156,1853700.0],["2023-05-15",54.2597,56.3909,53.6323,56.3356,2576500.0],["2023-05-16",56.3356,56.8984,55.4314,56.0957,2061500.0],["2023-05-17",56.557,57.046,55.5883,56.4094,1806700.0],["2023-05-18",56.3817,58.1901,56.2526,57.8948,2010800.0],["2023-05-19",57.9225,58.1532,56.9076,57.4427,1308100.0],["2023-05-22",57.0829,58.3838,56.9076,58.0794,1307200.0],["2023-05-23",58.43,58.6883,57.4151,57.5442,1304500.0],["2023-05-24",57.0368,57.3966,56.188,56.5755,1443900.0],["2023-05-25",56.9999,57.4243,54.9609,55.4591,2866500.0],["2023-05-26",55.5698,57.8395,55.5698,57.4704,3603600.0],["2023-05-30",57.2305,57.4058,55.1731,56.2802,2916200.0],["2023-05-31",55.1823,55.7082,54.2505,55.4499,5061800.0],["2023-06-01",55.8189,56.7877,55.699,56.557,2483500.0],["2023-06-02",57.2767,57.6088,56.4463,57.3966,1715500.0],["2023-06-05",57.1106,57.3413,56.1418,56.1511,1922000.0],["2023-06-06",54.8963,55.8374,54.0382,54.0567,2864300.0],["2023-06-07",54.4996,55.0993,52.6451,54.7118,5208100.0],["2023-06-08",54.4442,55.3668,53.3647,55.2469,2327600.0],["2023-06-09",55.7082,56.2249,54.9701,56.1787,2142600.0],["2023-06-12",56.3633,58.5314,56.3356,58.5038,2347200.0],["2023-06-13",59.0758,60.2198,58.9835,59.6847,2341100.0],["2023-06-14",59.8047,60.4966,59.0297,60.2383,1791000.0],["2023-06-15",60.0261,61.7699,60.0261,61.0225,2613300.0],["2023-06-16",61.3362,61.4008,59.0204,59.3249,4024200.0],["2023-06-20",58.6067,59.0731,58.1496,58.3735,1950500.0],["2023-06-21",57.7298,58.3082,57.2541,57.4314,1623300.0],["2023-06-22",57.2821,57.5993,56.9556,57.1142,1311600.0],["2023-06-23",56.5359,56.9183,56.1348,56.2654,1176400.0],["2023-06-26",56.3773,57.0676,56.2187,56.4799,1419000.0],["2023-06-27",56.7411,58.1309,55.9669,57.9351,2204000.0],["2023-06-28",57.6366,57.7951,56.5732,57.478,2101600.0],["2023-06-29",57.5713,58.3548,57.1888,57.7765,1525800.0],["2023-06-30",58.103,58.2429,57.3661,57.7112,1534700.0],["2023-07-03",57.8325,58.4201,57.6832,58.0004,817800.0],["2023-07-05",57.6552,57.6925,56.1534,56.7318,1555900.0],["2023-07-06",55.9109,56.7971,55.743,56.7318,1466000.0],["2023-07-07",56.7691,57.5153,56.0788,56.2281,1139000.0],["2023-07-10",55.7617,56.8903,55.6404,56.34,1616800.0],["2023-07-11",56.4333,57.2541,56.256,56.9556,1190200.0],["2023-07-12",57.8325,58.3175,56.1534,57.478,1964800.0],["2023-07-13",57.8325,58.7279,57.6832,57.8511,2255400.0],["2023-07-14",57.4687,58.3735,57.1982,57.4314,2223100.0],["2023-07-17",56.7504,57.1888,55.9482,56.853,1859800.0],["2023-07-18",56.3866,57.45,56.3866,57.2635,1414800.0],["2023-07-19",57.3288,57.6086,55.771,55.8363,2138500.0],["2023-07-20",55.3792,55.9203,55.1274,55.3139,1691100.0],["2023-07-21",55.4352,55.8456,54.4838,55.6031,2163300.0],["2023-07-24",55.3419,55.8923,54.5211,55.2953,2393600.0],["2023-07-25",55.0061,55.3979,54.3065,54.3252,2299300.0],["2023-07-26",54.2133,54.8009,53.467,54.0733,3603400.0],["2023-07-27",54.5957,59.5394,53.9054,57.9724,9241400.0],["2023-07-28",58.5414,59.7726,57.7858,59.185,3232700.0],["2023-07-31",59.8193,60.6774,59.1943,59.2316,2815500.0],["2023-08-01",58.8678,61.0319,58.8399,60.9293,2991800.0],["2023-08-02",60.5282,61.1905,59.9219,60.6401,3010600.0],["2023-08-03",60.3416,64.1101,60.1084,63.6903,4846300.0],["2023-08-04",63.625,63.6344,61.8341,62.3005,2958000.0],["2023-08-07",63.1213,64.763,62.7296,63.9049,2696500.0],["2023-08-08",63.4291,63.737,61.7315,62.5523,1601500.0],["2023-08-09",62.5243,63.1586,62.2818,62.3658,1620500.0],["2023-08-10",62.7109,63.2706,62.2538,62.6363,1677900.0],["2023-08-11",62.487,63.6903,62.2725,62.3565,1922700.0],["2023-08-14",62.4497,63.3172,62.2632,63.2519,1703800.0],["2023-08-15",62.7762,62.9441,61.0879,61.0972,1958400.0],["2023-08-16",60.6215,61.0972,59.81,59.8752,2097700.0],["2023-08-17",60.3137,61.405,60.2763,60.5655,1995300.0],["2023-08-18",59.642,60.4442,59.3529,60.0245,1629400.0],["2023-08-21",59.9032,61.1438,59.8193,61.0972,1113100.0],["2023-08-22",61.8901,62.03,61.2558,61.461,1840000.0],["2023-08-23",61.2838,62.002,61.2464,61.7128,1283900.0],["2023-08-24",61.9554,62.0486,60.5189,60.5375,2127900.0],["2023-08-25",60.8826,61.0132,59.2409,60.0898,1507300.0],["2023-08-28",60.3137,61.6848,60.2297,61.6289,878900.0],["2023-08-29",61.5636,62.3751,61.3117,61.9367,1899700.0],["2023-08-30",61.4703,63.9981,61.3584,63.5877,1627400.0],["2023-08-31",64.2313,66.1902,63.9235,66.0316,3442000.0],["2023-09-01",66.6939,69.5016,66.0036,68.746,4548800.0],["2023-09-05",68.1397,69.0631,64.8283,66.1249,5134200.0],["2023-09-06",65.6772,66.9364,65.2947,66.442,2786500.0],["2023-09-07",62.5617,62.9441,58.8585,59.1757,11692900.0],["2023-09-08",59.3436,60.9946,59.1477,60.9759,10087300.0],["2023-09-11",61.3677,61.3677,59.1477,59.9872,4318700.0],["2023-09-12",59.7726,60.0991,58.4201,58.5041,2841000.0],["2023-09-13",58.3455,59.3156,58.2335,59.129,2706200.0],["2023-09-14",59.2596,60.0338,58.9704,59.9312,2481200.0],["2023-09-15",59.7726,60.3976,59.3529,59.4648,3973800.0],["2023-09-18",59.4555,60.5095,59.3156,59.9126,1699300.0],["2023-09-19",59.8006,61.0692,59.7167,60.5095,2535500.0],["2023-09-20",60.9106,61.974,60.892,61.2184,2270900.0],["2023-09-21",60.3883,62.3005,59.9685,61.0505,2506500.0],["2023-09-22",61.6755,62.5057,61.1998,61.4703,2115600.0],["2023-09-25",61.2817,61.4609,60.2447,60.7632,1827600.0],["2023-09-26",60.5275,61.5929,59.6978,59.7921,2065600.0],["2023-09-27",60.3295,61.376,60.2258,60.6124,1557000.0],["2023-09-28",60.4332,62.1585,60.2258,61.9323,2210100.0],["2023-09-29",62.4225,62.5262,61.6871,62.1774,2034700.0],["2023-10-02",62.3,63.073,61.9417,62.4037,2096800.0],["2023-10-03",61.9794,62.7714,61.508,61.6777,2138200.0],["2023-10-04",61.6212,62.4037,61.2063,62.1963,1835600.0],["2023-10-05",62.5074,63.535,62.1586,62.8091,1728500.0],["2023-10-06",61.9983,63.0259,61.7531,62.2717,1863700.0],["2023-10-09",62.0643,62.7714,61.6494,62.4414,1622600.0],["2023-10-10",62.4131,63.6199,62.4037,62.7714,2068500.0],["2023-10-11",62.9411,65.6563,62.9411,65.5809,3240600.0],["2023-10-12",65.8732,66.1089,64.6475,65.3829,2374100.0],["2023-10-13",65.7883,66.222,64.3081,64.5155,3446200.0],["2023-10-16",64.6758,65.5055,64.4495,65.0058,2496800.0],["2023-10-17",64.4024,65.4489,64.4024,64.9964,5386900.0],["2023-10-18",64.5344,64.8078,63.7707,64.5627,3180200.0],["2023-10-19",64.4401,65.1001,62.6111,63.0448,2892900.0],["2023-10-20",63.2616,63.733,62.3565,62.8751,2198000.0],["2023-10-23",62.4885,62.7619,61.3572,61.5174,2148500.0],["2023-10-24",62.7996,65.0152,62.7336,64.2044,4260300.0],["2023-10-25",63.5916,64.6475,63.2522,63.2616,3147600.0],["2023-10-26",65.5243,66.2974,60.4521,62.0737,5171000.0],["2023-10-27",63.0353,65.0529,62.9693,64.2987,4000800.0],["2023-10-30",64.9775,65.5243,63.5822,64.5061,2985900.0],["2023-10-31",63.8084,64.6475,63.1013,64.3458,3707600.0],["2023-11-01",64.5061,67.3156,64.4118,67.1648,4662800.0],["2023-11-02",67.8813,68.2679,66.7028,67.7022,2608100.0],["2023-11-03",68.3527,69.5972,67.8908,68.1453,2313400.0],["2023-11-06",67.787,68.3433,66.5331,67.0611,2219600.0],["2023-11-07",66.7594,67.1742,66.288,66.7877,1868300.0],["2023-11-08",66.948,67.8153,66.3823,67.7493,1777800.0],["2023-11-09",67.7588,68.8807,67.5136,67.8813,2333600.0],["2023-11-10",68.4093,68.4093,67.0045,68.2773,1964800.0],["2023-11-13",68.2207,68.6733,67.5702,68.3244,2538600.0],["2023-11-14",69.2955,70.5306,69.0127,70.342,2673200.0],["2023-11-15",70.474,70.7757,69.8235,70.2854,1891900.0],["2023-11-16",70.078,71.3131,70.078,71.2659,1738800.0],["2023-11-17",71.6525,71.8693,71.0962,71.5394,1478600.0],["2023-11-20",71.5394,72.831,71.3602,72.6519,1512500.0],["2023-11-21",72.4067,72.4633,71.1999,71.7091,1725300.0],["2023-11-22",71.7562,72.9064,71.7562,72.171,936800.0],["2023-11-24",71.3131,72.0673,71.3131,71.7279,647500.0],["2023-11-27",72.1239,73.6701,72.0108,73.1233,1923400.0],["2023-11-28",72.5764,72.963,71.9353,72.5482,1279100.0],["2023-11-29",73.8681,74.5186,73.4627,73.9906,2052800.0],["2023-11-30",74.0095,74.8769,73.5192,74.5752,3095200.0],["2023-12-01",74.396,74.858,73.7832,74.6506,2030000.0],["2023-12-04",74.1321,74.7072,73.6418,74.0943,1450100.0],["2023-12-05",73.6701,73.8775,72.4727,72.5576,1808000.0],["2023-12-06",73.6701,74.8203,73.2647,73.3589,2522800.0],["2023-12-07",73.7549,75.0183,73.6324,74.2735,2238400.0],["2023-12-08",73.9906,76.1308,73.8964,75.9799,2360000.0],["2023-12-11",76.3665,77.9975,76.3382,77.2998,2399900.0],["2023-12-12",77.3564,77.9032,76.6399,77.9032,2107800.0],["2023-12-13",77.545,80.5808,77.479,80.5431,3645200.0],["2023-12-14",81.5896,82.9001,80.2602,80.4488,3462000.0],["2023-12-15",79.9868,80.5336,79.2231,79.4588,5120500.0],["2023-12-18",79.4965,79.8831,78.8649,79.1666,1953000.0],["2023-12-19",78.9026,79.8265,78.7989,79.1006,1426300.0],["2023-12-20",78.8819,79.2717,77.7886,77.8171,1890600.0],["2023-12-21",79.3953,81.1351,79.2052,81.0971,2041900.0],["2023-12-22",81.2112,81.4964,80.6598,80.964,1003500.0],["2023-12-26",80.964,81.7816,80.8499,81.639,938400.0],["2023-12-27",82.0098,82.1049,81.1446,81.4584,962500.0],["2023-12-28",81.5725,82.5517,81.4869,82.5137,1589200.0],["2023-12-29",82.3045,82.6943,80.9735,81.1637,1295800.0],["2024-01-02",80.5267,80.6218,78.2639,78.6157,2011400.0],["2024-01-03",77.3037,78.2925,76.1248,76.4671,2874600.0],["2024-01-04",75.9061,77.3608,75.8776,76.7903,1361600.0],["2024-01-05",77.1326,77.7886,75.8776,76.3245,1395200.0],["2024-01-08",76.1248,77.3512,76.1248,76.99,2167300.0],["2024-01-09",76.0107,76.3055,75.4878,76.1628,1471700.0],["2024-01-10",76.0393,78.6728,75.7921,78.5872,2260200.0],["2024-01-11",77.4558,77.8076,75.4783,77.7125,2752000.0],["2024-01-12",78.3495,78.7488,77.8456,78.7013,2112600.0],["2024-01-16",79.4904,81.1637,78.302,80.6313,3012300.0],["2024-01-17",80.5362,80.5837,78.378,79.2242,2412400.0],["2024-01-18",80.5362,82.0478,79.0245,79.8326,1720000.0],["2024-01-19",80.4316,81.2302,79.7281,81.2112,2327300.0],["2024-01-22",82.7038,84.0349,81.6675,82.8084,4171400.0],["2024-01-23",83.2362,84.9,82.5042,84.8335,4020500.0],["2024-01-24",85.6796,85.8318,83.7116,84.7764,3775900.0],["2024-01-25",86.7064,86.7064,82.238,86.5068,5756700.0],["2024-01-26",86.4117,87.505,85.0046,85.9839,3071000.0],["2024-01-29",86.212,87.0772,84.0349,84.263,2648300.0],["2024-01-30",84.4247,84.7859,82.894,83.2743,2406100.0],["2024-01-31",83.0461,83.4549,81.1827,81.4584,5221000.0],["2024-02-01",81.6485,83.1982,81.6485,82.5232,2001900.0],["2024-02-02",82.3806,83.6356,81.7056,83.2077,2160200.0],["2024-02-05",82.875,82.894,80.926,81.2873,2095600.0],["2024-02-06",81.8006,82.4947,81.2587,81.9528,2560000.0],["2024-02-07",82.2285,83.0176,81.1256,82.4852,1818600.0],["2024-02-08",82.4281,83.9113,81.563,83.3599,1670600.0],["2024-02-09",83.3979,85.0617,83.0461,85.0046,1536700.0],["2024-02-12",84.9285,86.193,84.6053,84.7099,1599800.0],["2024-02-13",83.0366,83.4264,81.8102,82.8655,2040700.0],["2024-02-14",83.7592,83.8447,81.9052,82.5327,1854000.0],["2024-02-15",82.5803,84.1394,82.5327,83.8162,1299700.0],["2024-02-16",83.8637,84.3201,82.7989,83.2077,1797500.0],["2024-02-20",82.8655,83.0556,81.3253,82.4947,1781100.0],["2024-02-21",81.6866,81.8292,79.8136,80.7168,1928200.0],["2024-02-22",82.0574,84.0444,81.7816,83.6831,2214400.0],["2024-02-23",83.8732,84.0634,82.7419,83.6451,1461900.0],["2024-02-26",83.8352,85.3279,83.4074,84.2916,2134200.0],["2024-02-27",86.2976,88.4177,85.5085,86.231,3381400.0],["2024-02-28",85.6701,87.429,85.6701,87.0962,1979600.0],["2024-02-29",87.9138,88.836,87.6762,88.4653,2184700.0],["2024-03-01",90.3192,93.314,89.4825,92.3727,5101500.0],["2024-03-04",92.7245,95.0063,91.9925,93.5326,3563000.0],["2024-03-05",92.5914,93.9319,92.2682,93.7703,2392400.0],["2024-03-06",95.0633,96.2707,88.3892,89.5016,5282100.0],["2024-03-07",89.9674,90.3002,86.8395,89.1878,4626700.0],["2024-03-08",88.7695,90.2241,87.9043,88.123,2746900.0],["2024-03-11",86.8205,87.3814,85.6701,87.2198,2602100.0],["2024-03-12",87.7332,88.18,86.2786,86.6208,2893900.0],["2024-03-13",86.0314,86.0884,84.0634,84.3011,3737300.0],["2024-03-14",83.7401,83.7877,81.0591,81.5344,3321400.0],["2024-03-15",80.7453,81.8007,80.4791,81.7721,6079500.0],["2024-03-18",82.3901,82.856,80.9165,81.1827,2265400.0],["2024-03-19",80.4696,82.5612,80.0608,82.3046,1894200.0],["2024-03-20",82.5442,84.2119,81.902,83.7902,2319100.0],["2024-03-21",87.557,87.672,84.4611,84.7774,3747600.0],["2024-03-22",85.1225,85.8988,84.0106,85.3142,2454100.0],["2024-03-25",84.9883,85.3238,83.9819,84.5474,1835000.0],["2024-03-26",89.6177,93.883,88.9085,90.7871,7346800.0],["2024-03-27",91.688,92.3302,89.4644,90.6529,2762500.0],["2024-03-28",90.6337,90.7104,87.9212,89.1864,3296300.0],["2024-04-01",89.2823,90.4229,87.9021,87.9692,2672700.0],["2024-04-02",86.148,87.2024,85.5058,86.4835,3246200.0],["2024-04-03",85.9659,88.851,85.9276,87.8254,2585000.0],["2024-04-04",89.2056,90.3174,86.8286,86.9915,2281200.0],["2024-04-05",87.5858,87.5858,85.9276,86.2535,2598100.0],["2024-04-08",87.5282,88.2184,85.0458,85.4483,2612900.0],["2024-04-09",86.3014,87.1832,84.1832,85.8126,2816700.0],["2024-04-10",84.8924,85.1704,82.7454,84.3365,3200200.0],["2024-04-11",84.4611,85.1608,83.7614,85.0937,1970600.0],["2024-04-12",83.7518,84.0202,81.5665,81.6528,2529700.0],["2024-04-15",83.0809,83.4835,79.8413,80.3972,2925200.0],["2024-04-16",80.0713,81.1927,79.5729,80.2055,2454000.0],["2024-04-17",81.4227,82.7167,80.5505,80.7039,3465900.0],["2024-04-18",80.3109,81.6624,79.8508,79.9754,1811700.0],["2024-04-19",80.2917,80.7902,78.8924,79.0361,2883500.0],["2024-04-22",79.1895,82.0937,79.1128,81.6432,3562900.0],["2024-04-23",82.0937,83.9819,82.0553,82.9371,6008700.0],["2024-04-24",83.9244,87.2215,79.8796,83.493,7274500.0],["2024-04-25",82.3333,84.4707,80.9531,83.6368,3166500.0],["2024-04-26",83.9723,84.0586,81.6144,82.4675,3637400.0],["2024-04-29",82.41,83.3972,81.8157,82.5058,2050400.0],["2024-04-30",81.8924,83.0426,81.8541,82.3429,2113000.0],["2024-05-01",83.3589,84.1352,80.8381,82.247,2047700.0],["2024-05-02",83.0426,83.1288,80.9627,82.7071,1415500.0],["2024-05-03",84.1448,84.2503,83.0809,83.8669,1655400.0],["2024-05-06",84.4132,87.1928,84.3461,86.1193,1932600.0],["2024-05-07",86.3877,87.0778,85.6976,85.7934,1305900.0],["2024-05-08",85.0746,86.4452,85.0746,86.311,913300.0],["2024-05-09",86.426,88.1129,86.0522,87.8637,1740100.0],["2024-05-10",88.5634,90.1449,88.4676,90.1066,2789100.0],["2024-05-13",90.6241,90.6529,88.6113,89.2823,2008400.0],["2024-05-14",90.6146,92.5986,89.7615,92.2248,2353500.0],["2024-05-15",93.2024,94.8127,92.7711,94.621,2872300.0],["2024-05-16",94.7935,95.081,93.95,94.1609,1854600.0],["2024-05-17",94.4101,94.4101,90.8446,91.3142,2661000.0],["2024-05-20",91.2663,93.1066,91.2184,92.7903,1486900.0],["2024-05-21",89.8286,91.0363,89.1864,89.7136,3084300.0],["2024-05-22",90.1353,91.1225,89.7519,90.7392,2129500.0],["2024-05-23",92.0139,92.7424,89.1481,89.5794,1841000.0],["2024-05-24",90.0778,90.7392,89.1289,90.2791,1301700.0],["2024-05-28",91.0555,92.8957,90.6337,92.8191,2979600.0],["2024-05-29",91.343,92.359,89.4931,90.3462,3602500.0],["2024-05-30",90.6337,91.8222,88.5059,89.819,2273400.0],["2024-05-31",89.9532,90.835,86.6848,89.3685,3589700.0],["2024-06-03",89.7423,90.0299,86.7902,87.5378,2696900.0],["2024-06-04",87.1353,88.5634,86.5123,88.0362,3724000.0],["2024-06-05",89.1385,93.6242,89.1385,92.589,2962900.0],["2024-06-06",92.2344,92.5794,90.8063,92.0139,1440400.0],["2024-06-07",91.7743,93.1066,91.1321,92.1194,1779200.0],["2024-06-10",91.4963,95.4165,91.065,95.3878,2231800.0],["2024-06-11",94.8894,97.5444,94.4485,97.4198,2768600.0],["2024-06-12",98.8191,100.9086,97.8319,98.5795,3311800.0],["2024-06-13",98.5795,100.6402,98.4453,100.4102,1964000.0],["2024-06-14",99.0491,99.7584,98.7329,99.5476,1311300.0],["2024-06-17",100.0843,102.3367,99.4325,101.5795,2086700.0],["2024-06-18",101.7521,103.4294,101.1386,101.5891,2848900.0],["2024-06-20",101.4155,101.8207,98.7428,99.013,3109500.0],["2024-06-21",99.0033,100.1033,97.4596,99.4568,3420600.0],["2024-06-24",99.1866,100.1032,98.4534,99.698,1784800.0],["2024-06-25",100.1033,100.5278,98.4148,100.0936,2274100.0],["2024-06-26",99.9778,100.3445,98.2314,99.1384,1953300.0],["2024-06-27",99.0902,100.6629,98.2122,100.441,1366800.0],["2024-06-28",100.798,101.7628,99.4954,99.6401,1550000.0],["2024-07-01",99.3796,99.727,98.2121,98.8393,1298000.0],["2024-07-02",98.6656,100.3348,98.4244,99.505,1102600.0],["2024-07-03",99.505,99.7077,97.6525,97.8069,1059800.0],["2024-07-05",97.9034,98.7332,97.5175,98.4534,1548500.0],["2024-07-08",99.2156,100.8365,98.9358,99.7945,2001000.0],["2024-07-09",99.7656,101.29,99.3603,100.6822,1618100.0],["2024-07-10",101.3093,103.2197,100.933,102.9785,2067500.0],["2024-07-11",103.239,103.239,101.3093,102.3803,1584300.0],["2024-07-12",102.6891,105.1398,102.0909,103.3355,2040600.0],["2024-07-15",103.5767,105.1205,102.4382,105.1108,2212100.0],["2024-07-16",105.4582,105.7766,104.3872,104.8889,1933500.0],["2024-07-17",103.1522,103.1522,100.8462,101.2225,2825000.0],["2024-07-18",102.0522,102.0522,98.8779,99.8331,2237600.0],["2024-07-19",100.3059,100.605,98.8682,99.0226,1977200.0],["2024-07-22",100.4795,102.5154,99.7656,102.4478,2310900.0],["2024-07-23",101.4733,102.8434,100.8269,101.5988,3793900.0],["2024-07-24",105.1687,109.5781,103.3934,105.6801,9398100.0],["2024-07-25",104.9854,105.2363,99.9971,100.3059,4194900.0],["2024-07-26",101.319,102.033,99.2638,100.0357,3069200.0],["2024-07-29",100.4217,100.6339,97.7973,99.7463,2977500.0],["2024-07-30",99.862,100.055,95.1729,95.6167,3058400.0],["2024-07-31",98.7525,99.1674,96.6877,98.5788,2670500.0],["2024-08-01",98.4437,100.5278,94.6615,95.5299,3437000.0],["2024-08-02",92.1432,92.7801,90.1653,91.2459,4204800.0],["2024-08-05",87.4058,90.5995,86.8366,89.2873,3365600.0],["2024-08-06",90.1074,92.5099,89.8373,90.3872,3209100.0],["2024-08-07",91.3424,91.9696,88.8049,88.8628,3288400.0],["2024-08-08",89.0557,92.259,87.9944,92.095,2332500.0],["2024-08-09",91.8634,93.5809,90.9661,92.8958,1483600.0],["2024-08-12",92.6353,93.6774,91.7573,92.4616,1284500.0],["2024-08-13",93.7739,94.7773,93.3107,94.7483,1637500.0],["2024-08-14",95.3465,95.5106,93.2914,93.6484,2176000.0],["2024-08-15",95.3851,96.6395,94.7676,96.1088,2196900.0],["2024-08-16",96.678,98.9647,95.8676,98.1543,2494400.0],["2024-08-19",97.9902,100.3348,97.2087,100.3059,2951900.0],["2024-08-20",100.1804,101.3286,99.2156,99.9103,1703300.0],["2024-08-21",100.5375,101.2129,99.7945,100.769,1150100.0],["2024-08-22",101.1356,101.5119,99.2928,99.6015,989000.0],["2024-08-23",100.6725,100.9909,99.8428,100.7401,949000.0],["2024-08-26",100.1033,101.5312,99.3314,101.0778,1404700.0],["2024-08-27",99.341,99.3603,96.9964,97.1701,2423600.0],["2024-08-28",96.4851,96.5044,94.0151,95.7614,2058200.0],["2024-08-29",95.5781,96.8131,93.7449,94.1115,2042800.0],["2024-08-30",95.3466,96.0895,94.4878,96.0509,1975700.0],["2024-09-03",96.0509,96.0509,92.8765,93.3783,1670300.0],["2024-09-04",92.7221,97.4885,91.3714,97.1894,3916900.0],["2024-09-05",96.5623,98.5498,96.35,97.2666,1736200.0],["2024-09-06",96.7745,97.1701,93.9089,94.5361,2612500.0],["2024-09-09",95.8579,97.8166,94.5361,97.778,2318500.0],["2024-09-10",97.7104,99.1384,96.4272,98.6656,1878900.0],["2024-09-11",98.7235,99.1288,96.543,98.9261,2373500.0],["2024-09-12",98.3762,98.6849,96.5623,97.0833,2002600.0],["2024-09-13",97.2955,99.1577,96.4851,98.5402,1795100.0],["2024-09-16",98.2507,98.5112,97.4403,97.8745,1593500.0],["2024-09-17",98.7235,98.9261,97.5367,98.4823,1499300.0],["2024-09-18",98.5884,99.8427,97.1798,97.3824,1833300.0],["2024-09-19",99.8524,100.7979,98.984,100.4603,1507100.0],["2024-09-20",100.1804,102.0812,100.1804,101.0585,5499800.0],["2024-09-23",102.0978,103.6908,101.8938,102.8457,1477300.0],["2024-09-24",102.9914,103.7296,101.8355,103.5742,1626000.0],["2024-09-25",103.2051,104.6719,103.0206,104.6719,1695300.0],["2024-09-26",106.8574,107.751,104.7301,107.5859,2660800.0],["2024-09-27",107.5082,107.547,105.0507,105.6238,1320000.0],["2024-09-30",105.6335,106.4688,104.7204,106.3911,1600500.0],["2024-10-01",106.1386,106.1386,103.448,104.7301,2155000.0],["2024-10-02",104.9633,106.8477,104.1279,105.4489,1476900.0],["2024-10-03",104.9438,106.2843,104.7301,105.6821,1135000.0],["2024-10-04",106.7311,106.7311,103.312,104.1667,1447800.0],["2024-10-07",103.0497,103.5645,101.5247,103.0886,1871300.0],["2024-10-08",103.9045,105.8278,103.448,105.5364,1551400.0],["2024-10-09",105.9734,106.2551,102.5252,106.158,3410500.0],["2024-10-10",104.6621,105.6141,103.4577,105.0215,1255900.0],["2024-10-11",104.8856,106.7408,104.8467,106.6631,1054900.0],["2024-10-14",106.8477,108.227,105.7209,107.8773,1619100.0],["2024-10-15",108.8292,112.0152,108.1784,108.5864,2511100.0],["2024-10-16",108.0424,109.6354,107.4499,108.5281,1238100.0],["2024-10-17",109.1595,110.0628,108.7806,109.2274,1728300.0],["2024-10-18",109.4217,111.3838,108.4989,108.9069,1951000.0],["2024-10-21",108.4115,109.3537,106.1871,109.1886,2419300.0],["2024-10-22",108.6932,109.5189,107.1682,109.412,3166100.0],["2024-10-23",102.7097,104.7107,99.5237,100.5534,8774000.0],["2024-10-24",101.5344,102.0686,99.4169,101.0002,2746300.0],["2024-10-25",101.2333,102.6223,99.9706,100.058,2485700.0],["2024-10-28",100.7962,100.9128,98.1347,98.4164,2766700.0],["2024-10-29",98.4553,98.7952,97.3188,98.4261,2014700.0],["2024-10-30",98.0764,98.397,96.1046,96.9303,2862200.0],["2024-10-31",96.5709,98.3096,96.0755,97.4936,2708500.0],["2024-11-01",96.736,98.0862,95.8326,96.2697,2001600.0],["2024-11-04",95.9978,98.3678,95.9978,97.0274,1961200.0],["2024-11-05",97.3382,98.9506,97.1634,98.7369,1519500.0],["2024-11-06",100.9905,101.7967,99.6403,100.0288,2411600.0],["2024-11-07",100.8059,102.2629,100.0288,102.0978,1953500.0],["2024-11-08",102.4475,103.1954,101.2042,101.7773,1329800.0],["2024-11-11",101.6898,101.8161,98.6981,98.9215,1633400.0],["2024-11-12",98.0279,99.31,95.9201,96.94,2064800.0],["2024-11-13",97.008,97.7656,95.3955,95.4538,1630300.0],["2024-11-14",94.9293,95.9298,94.2105,94.667,1814400.0],["2024-11-15",94.1425,94.7544,93.6471,94.0162,1926400.0],["2024-11-18",94.599,94.7544,93.5791,94.2396,1384500.0],["2024-11-19",94.2105,95.0264,93.346,94.9973,1766600.0],["2024-11-20",95.1915,95.6092,93.8122,95.211,1875600.0],["2024-11-21",95.9201,97.3382,95.2596,97.0565,1744500.0],["2024-11-22",97.5228,97.7753,96.328,96.7651,2675600.0],["2024-11-25",98.1056,100.4271,97.921,98.4553,4038900.0],["2024-11-26",98.9992,100.2134,98.3484,98.7467,2412500.0],["2024-11-27",98.4164,98.5038,95.8035,97.1342,1799200.0],["2024-11-29",97.1342,99.3877,97.1051,98.4261,1460300.0],["2024-12-02",98.9021,102.1075,98.533,100.2037,2476800.0],["2024-12-03",99.1255,99.7763,95.1041,95.9686,3267100.0],["2024-12-04",97.1245,97.3479,92.2484,94.8322,4572300.0],["2024-12-05",95.2207,96.5514,95.0653,95.3664,2285600.0],["2024-12-06",95.3664,96.2503,94.8127,95.6869,2720200.0],["2024-12-09",95.6092,97.0371,95.2887,96.1338,2437000.0],["2024-12-10",96.0172,96.1046,93.9968,94.7933,2812400.0],["2024-12-11",95.143,96.2892,93.8025,95.5704,2555600.0],["2024-12-12",95.6384,97.3091,94.3368,94.8419,2834700.0],["2024-12-13",95.4877,96.2021,93.4719,93.697,4938000.0],["2024-12-16",93.2762,95.0669,93.0022,93.5306,3552500.0],["2024-12-17",92.7673,94.3917,92.0725,92.464,2406200.0],["2024-12-18",92.5716,93.2664,89.5577,89.6359,3132100.0],["2024-12-19",89.6359,90.135,85.5358,85.663,4522300.0],["2024-12-20",86.2012,87.1015,85.0074,85.4379,6072500.0],["2024-12-23",85.5847,86.7198,85.4281,86.6318,2106800.0],["2024-12-24",86.4263,87.2189,86.1425,86.5926,1142200.0],["2024-12-26",86.8275,87.258,86.2599,86.5046,1382800.0],["2024-12-27",86.0544,86.9253,85.1346,85.5162,1611400.0],["2024-12-30",84.8214,84.9976,83.4221,84.6747,1731200.0],["2024-12-31",84.7334,85.3499,83.8918,84.4594,1458400.0],["2025-01-02",85.3401,85.663,83.9505,84.5377,2046500.0],["2025-01-03",85.0563,87.2678,84.9291,87.2385,2351500.0],["2025-01-06",88.3834,89.6261,86.847,87.1993,2499300.0],["2025-01-07",87.9039,88.9412,87.3559,87.6788,2379100.0],["2025-01-08",87.3559,87.5125,86.0055,86.7883,3189100.0],["2025-01-10",85.5651,87.0819,84.7823,86.9645,2201900.0],["2025-01-13",85.6728,87.7767,85.1052,87.0232,2715800.0],["2025-01-14",87.444,89.7827,87.1895,89.2739,3252100.0],["2025-01-15",90.1546,92.9435,90.1546,92.3172,3853600.0],["2025-01-16",92.3563,93.7655,91.6909,93.0315,3820500.0],["2025-01-17",94.5287,95.8302,93.5502,95.5758,5656300.0],["2025-01-21",97.709,100.3414,97.0926,99.079,6545200.0],["2025-01-22",106.3008,109.5105,103.5902,105.8604,9814200.0],["2025-01-23",105.1069,106.2029,103.6489,106.0953,3602100.0],["2025-01-24",106.4084,107.8763,105.2929,105.8702,3320400.0],["2025-01-27",102.8465,104.7057,100.1261,101.2612,4188600.0],["2025-01-28",101.7896,101.7994,96.7011,98.12,3460800.0],["2025-01-29",99.3041,99.8423,96.9653,97.2491,2548200.0],["2025-01-30",98.9812,99.2454,95.8498,96.1727,4212800.0],["2025-01-31",95.9966,97.846,94.2058,94.2939,2799400.0],["2025-02-03",92.5716,93.5795,90.9179,91.4756,3437000.0],["2025-02-04",90.8885,92.7576,90.6928,92.4836,2909700.0],["2025-02-05",92.5912,94.0688,92.1508,93.3838,2680700.0],["2025-02-06",94.0395,94.7049,93.5795,94.47,2301100.0],["2025-02-07",94.9789,96.1434,93.4132,94.0884,1976100.0],["2025-02-10",95.3214,96.0944,94.6364,95.703,1946300.0],["2025-02-11",95.1452,97.2296,95.1061,95.7324,2133900.0],["2025-02-12",94.6462,98.5017,94.0395,97.0828,3386000.0],["2025-02-13",97.2589,100.5371,97.2589,99.3041,2555000.0],["2025-02-14",99.9597,100.2044,98.4625,99.2943,2235000.0],["2025-02-18",100.3609,101.0753,98.7757,100.8894,2365500.0],["2025-02-19",100.723,101.2416,100.2729,100.7915,1727300.0],["2025-02-20",100.86,101.1536,99.3726,100.4392,1479200.0],["2025-02-21",100.4686,101.2025,98.3451,98.6876,2484200.0],["2025-02-24",98.805,99.8032,97.1121,97.9341,4204100.0],["2025-02-25",97.8558,99.5096,97.1611,97.5818,3405900.0],["2025-02-26",98.169,99.1769,97.5623,98.12,1924100.0],["2025-02-27",100.3707,101.6135,98.4332,98.5115,4616000.0],["2025-02-28",98.1005,100.0967,97.5427,99.7249,4521400.0],["2025-03-03",100.7426,101.6429,97.6405,97.9145,3190400.0],["2025-03-04",96.8283,97.484,91.9943,92.0628,7037600.0],["2025-03-05",91.6713,91.7594,88.2562,90.4481,5175600.0],["2025-03-06",88.6085,88.7259,84.5377,84.7823,5272900.0],["2025-03-07",84.9976,87.8452,84.4496,86.1131,4617700.0],["2025-03-10",85.3401,86.0642,82.5512,84.5572,4520500.0],["2025-03-11",84.5572,86.074,83.5689,85.1052,3805500.0],["2025-03-12",86.1131,87.5516,84.4202,84.8704,3808900.0],["2025-03-13",84.9291,85.5651,83.1774,83.7842,1573500.0],["2025-03-14",85.0856,86.7296,85.0661,86.0153,2261100.0],["2025-03-17",85.7608,89.0977,85.7608,88.5693,2948500.0],["2025-03-18",88.54,88.628,86.5437,86.7394,2204900.0],["2025-03-19",87.2524,88.4363,86.9959,87.7358,2225500.0],["2025-03-20",87.1044,88.5744,87.1044,87.1932,2060500.0],["2025-03-21",86.769,87.4991,85.4371,87.0847,2576000.0],["2025-03-24",88.2094,88.8605,87.2919,87.5977,1715000.0],["2025-03-25",87.134,87.2524,84.5788,86.7789,3154000.0],["2025-03-26",86.4237,87.0058,84.786,86.4533,3534900.0],["2025-03-27",86.0389,88.0516,85.1412,86.3251,2977400.0],["2025-03-28",85.8219,86.1869,83.1976,83.7797,1886200.0],["2025-03-31",83.3555,84.1645,81.7671,83.8093,2628600.0],["2025-04-01",83.464,84.1842,82.1913,83.4048,2728200.0],["2025-04-02",82.6155,85.1806,82.3985,84.3716,2810100.0],["2025-04-03",79.1033,80.0702,70.3229,70.5695,12915600.0],["2025-04-04",67.738,67.7578,63.0913,65.834,9249900.0],["2025-04-07",64.1272,71.5857,63.3182,67.738,7297500.0],["2025-04-08",70.0367,71.4574,64.5317,65.6465,5679900.0],["2025-04-09",64.8572,74.9992,62.3415,73.2924,10253500.0],["2025-04-10",70.7471,71.5067,67.7282,68.8035,5483500.0],["2025-04-11",68.3004,70.2538,66.7219,69.208,3879000.0],["2025-04-14",73.9238,74.2198,70.6386,71.6942,3437300.0],["2025-04-15",71.122,72.513,70.8852,71.0332,3147600.0],["2025-04-16",70.53,72.1283,70.3426,71.8422,5798900.0],["2025-04-17",72.5032,75.4136,71.9112,74.7624,4588400.0],["2025-04-21",73.4503,73.6476,71.6449,72.9373,2950600.0],["2025-04-22",73.6969,74.8907,73.5983,74.3481,2177900.0],["2025-04-23",78.0872,80.0899,76.5185,77.0414,4013700.0],["2025-04-24",78.097,82.1518,78.0773,81.9249,4105400.0],["2025-04-25",82.211,82.6846,80.8989,81.5895,4055400.0],["2025-04-28",81.1061,81.7769,79.4782,81.0568,2895700.0],["2025-04-29",80.4845,81.5698,80.1294,80.5043,6502500.0],["2025-04-30",85.9699,90.2812,84.3223,89.8076,11880100.0],["2025-05-01",90.7646,91.9189,88.683,88.8013,5496500.0],["2025-05-02",90.3207,92.0373,90.0642,91.8203,3409300.0],["2025-05-05",91.0902,93.0633,90.7449,92.3234,2805700.0],["2025-05-06",91.2184,93.1423,90.6857,92.6391,2754100.0],["2025-05-07",92.7279,94.3853,92.0768,94.1683,3715800.0],["2025-05-08",95.0167,95.9244,93.6947,95.0069,2392700.0],["2025-05-09",95.806,96.4177,94.3459,94.4248,2568200.0],["2025-05-12",99.772,101.6564,98.6572,100.581,5791900.0],["2025-05-13",100.5317,104.5569,100.1864,104.0537,4336000.0],["2025-05-14",103.738,104.4385,103.077,103.7775,4245700.0],["2025-05-15",105.5237,106.5498,104.4878,105.9874,4711900.0],["2025-05-16",106.0762,107.5166,105.5632,106.3426,3234900.0],["2025-05-19",104.4878,108.1974,104.2412,107.5758,3286200.0],["2025-05-20",108.0,108.0099,104.8529,105.5336,3404100.0],["2025-05-21",105.0699,106.3722,102.3371,103.0277,4800400.0],["2025-05-22",104.6556,109.9732,103.9354,107.3982,8056800.0],["2025-05-23",106.826,111.6503,106.826,111.2261,5981600.0],["2025-05-27",112.341,115.7841,111.6799,115.4783,4485900.0],["2025-05-28",115.6657,117.037,115.2513,115.7644,4094000.0],["2025-05-29",115.9814,116.6128,114.7186,116.5536,2434800.0],["2025-05-30",115.5966,117.5303,115.1033,116.3563,4352600.0],["2025-06-02",115.4388,118.1519,115.2119,117.55,3097600.0],["2025-06-03",117.5007,122.3744,117.1554,121.5753,4835200.0],["2025-06-04",122.0685,125.9754,122.0685,125.926,5769200.0],["2025-06-05",126.1924,128.205,125.6498,125.9852,4765100.0],["2025-06-06",127.1691,128.2149,125.0579,125.265,4377400.0],["2025-06-09",127.8005,130.4544,127.1494,128.4221,5425500.0],["2025-06-10",128.2248,128.9351,124.6534,126.2713,6119700.0],["2025-06-11",127.3171,127.3467,124.022,124.7915,4553200.0],["2025-06-12",124.4659,125.6399,124.1009,124.3771,3005000.0],["2025-06-13",123.4892,126.587,122.9565,125.561,3000800.0],["2025-06-16",126.9718,129.7243,125.8964,129.2804,3530300.0],["2025-06-17",128.6983,131.7074,128.2544,129.1127,3410800.0],["2025-06-18",129.1127,131.9639,128.6095,129.5369,2816800.0],["2025-06-20",130.3952,130.8293,128.5701,129.2015,6027300.0],["2025-06-23",130.5531,132.0921,129.162,131.293,4372700.0],["2025-06-24",132.2006,135.6931,132.0527,134.4796,4670500.0],["2025-06-25",136.5426,137.5543,135.164,137.4055,3574900.0],["2025-06-26",137.4055,139.647,136.8699,139.5379,3047100.0],["2025-06-27",140.4206,141.3033,139.1411,140.2817,4651100.0],["2025-06-30",140.8371,143.2968,140.4206,143.1481,3663500.0],["2025-07-01",142.4637,144.5366,141.462,143.8522,4951400.0],["2025-07-02",143.8522,150.8048,143.6043,150.6957,6703600.0],["2025-07-03",150.7553,150.9139,148.0179,148.2162,3619700.0],["2025-07-07",148.246,150.5569,146.5301,147.1748,3661700.0],["2025-07-08",147.8393,148.484,142.2554,143.2869,4598800.0],["2025-07-09",144.725,144.725,140.5495,140.847,6198800.0],["2025-07-10",143.3167,145.0424,141.2835,143.3167,5593500.0],["2025-07-11",142.8207,146.6987,142.3248,145.9747,2868600.0],["2025-07-14",147.3335,148.732,144.4275,147.8592,2856700.0],["2025-07-15",149.0791,149.7238,146.5896,147.8294,2461100.0],["2025-07-16",147.76,147.7798,144.3184,145.9152,2694300.0],["2025-07-17",145.9152,148.4245,145.1515,145.5185,5155500.0],["2025-07-18",146.4012,148.6824,145.0226,147.8492,3336500.0],["2025-07-21",148.236,149.6841,146.8177,148.4046,3453900.0],["2025-07-22",147.7798,148.0575,143.5745,145.3895,3045000.0],["2025-07-23",145.9449,151.5784,145.7962,151.509,4024900.0],["2025-07-24",150.9834,152.6199,149.8428,151.4793,2429700.0],["2025-07-25",151.152,152.0743,147.2244,149.6543,3125900.0],["2025-07-28",150.2395,150.7949,148.5138,149.2279,2585200.0],["2025-07-29",150.5073,154.2464,148.7716,151.4297,6242800.0],["2025-07-30",139.8453,147.3236,137.1674,146.2128,12025100.0],["2025-07-31",147.0856,156.1606,145.697,155.7242,7049800.0],["2025-08-01",152.1041,155.3275,149.6841,153.5422,3827300.0],["2025-08-04",155.506,156.3292,151.152,153.5422,2510000.0],["2025-08-05",155.5159,156.111,146.0045,150.4974,3449500.0],["2025-08-06",151.7471,151.7471,145.6474,146.064,3776600.0],["2025-08-07",143.7927,147.3335,143.5646,146.8872,3472500.0],["2025-08-08",148.2757,149.8428,147.3434,149.2179,1901600.0],["2025-08-11",150.3685,154.8217,149.9916,150.4478,2759400.0],["2025-08-12",150.9834,156.7061,150.9834,154.3158,2361600.0],["2025-08-13",155.0696,156.2102,153.5918,155.635,2052600.0],["2025-08-14",153.9885,155.5556,152.9372,154.4547,2319600.0],["2025-08-15",154.4745,154.4745,150.8048,153.1653,1431500.0],["2025-08-18",153.6811,157.5194,152.8083,157.4004,2016300.0],["2025-08-19",156.7954,157.6781,154.0381,156.6367,2546400.0],["2025-08-20",155.8928,157.3706,151.2512,157.1028,2177100.0],["2025-08-21",156.9441,158.055,151.7768,153.334,2300000.0],["2025-08-22",153.8497,159.2551,152.957,157.9062,1920000.0],["2025-08-25",157.6979,163.9265,157.3805,162.657,2515400.0],["2025-08-26",162.3793,165.5431,162.3793,163.8868,3272300.0],["2025-08-27",164.5414,166.8226,164.1844,165.8705,2688400.0],["2025-08-28",165.7415,171.7916,165.7415,170.9684,3079800.0],["2025-08-29",170.651,171.9998,165.2952,166.0291,2798500.0],["2025-09-02",163.0636,169.3517,162.5181,169.1037,3175400.0],["2025-09-03",169.6988,175.0447,168.6177,174.8761,3790400.0],["2025-09-04",175.9572,182.6023,174.3802,182.4734,5571800.0],["2025-09-05",184.4768,187.6804,181.5212,186.6191,3761500.0],["2025-09-08",188.4342,189.9516,185.6471,187.6903,4019700.0],["2025-09-09",187.4721,190.4475,186.4604,190.021,3230800.0],["2025-09-10",191.4294,192.2129,188.3449,191.4592,4343800.0],["2025-09-11",191.717,197.6084,191.4096,195.1983,3625600.0],["2025-09-12",195.0892,196.7455,191.7369,194.385,3293200.0],["2025-09-15",198.3622,212.4459,198.015,209.3911,7398100.0],["2025-09-16",209.5696,213.4377,205.9594,209.401,4888200.0],["2025-09-17",208.677,212.4558,204.5709,211.6127,4268800.0],["2025-09-18",214.9452,217.7322,213.3385,214.8659,3044200.0],["2025-09-19",216.6412,219.8448,214.2311,219.4183,4834900.0],["2025-09-22",221.0746,228.9298,220.1523,227.452,5243400.0],["2025-09-23",227.4916,230.0604,221.6796,226.2618,4389400.0],["2025-09-24",225.8552,229.5149,221.1044,221.8681,4121100.0],["2025-09-25",218.1488,220.7077,214.2411,218.0496,4200900.0],["2025-09-26",218.5257,219.0117,211.3152,215.7288,2477000.0],["2025-09-29",224.8931,232.2027,222.969,227.2635,5108400.0],["2025-09-30",225.7313,235.3126,225.1145,234.8648,4184000.0],["2025-10-01",233.1535,257.0917,231.4025,255.5396,9751900.0],["2025-10-02",261.9669,263.4892,250.6247,253.4503,4801300.0],["2025-10-03",253.6791,259.9671,250.3759,251.5101,4916000.0],["2025-10-06",258.7931,259.9174,241.2225,241.6006,5233600.0],["2025-10-07",243.4114,243.5009,221.8809,223.8708,10019400.0],["2025-10-08",223.7315,227.8903,221.5924,223.2141,5190300.0],["2025-10-09",222.3784,223.9305,217.5231,220.5776,3427000.0],["2025-10-10",219.2841,223.1246,211.5535,213.2946,5191000.0],["2025-10-13",224.418,224.5076,215.4138,218.3987,3348800.0],["2025-10-14",214.2896,216.2993,209.5039,210.5585,3646700.0],["2025-10-15",214.5681,219.4732,211.2749,218.2693,6236800.0],["2025-10-16",223.0151,231.8203,220.7367,224.8856,5196500.0],["2025-10-17",221.3039,229.2833,219.8214,224.2588,3258800.0],["2025-10-20",228.8355,232.0989,208.31,213.3145,4602000.0],["2025-10-21",211.5535,215.4337,209.6134,213.4837,2817500.0],["2025-10-22",212.5882,218.2096,207.9418,213.9612,2925200.0],["2025-10-23",217.145,225.7612,217.145,225.2637,2569600.0],["2025-10-24",232.8949,239.6306,229.3628,232.9347,3664000.0],["2025-10-27",240.1082,240.7748,226.4775,229.1539,4942400.0],["2025-10-28",228.0197,228.8355,216.568,221.871,6501000.0],["2025-10-29",239.3023,267.5486,238.8446,264.2752,9900800.0],["2025-10-30",256.9027,273.0903,256.6937,266.9814,7175700.0],["2025-10-31",275.4284,278.9306,242.108,254.5845,8616100.0],["2025-11-03",257.44,268.1952,252.3658,264.2055,4450400.0],["2025-11-04",253.7686,259.002,248.2169,249.1124,3438000.0],["2025-11-05",256.9823,282.5024,256.0072,274.3738,9050400.0],["2025-11-06",275.8662,282.98,272.1352,277.0601,4075300.0],["2025-11-07",272.5729,278.3933,262.1261,277.9357,5098700.0],["2025-11-10",289.2382,294.5014,285.6564,292.5016,3971600.0],["2025-11-11",287.8054,294.6506,282.0845,286.5419,3881100.0],["2025-11-12",286.5419,296.3719,277.5875,281.8259,3985300.0],["2025-11-13",272.2347,276.095,257.5395,261.2307,5350200.0],["2025-11-14",252.8632,266.4541,249.8187,256.9027,4718800.0],["2025-11-17",256.1963,268.434,253.1916,260.0566,2851600.0],["2025-11-18",256.0869,260.0368,248.2667,252.5747,2479400.0],["2025-11-19",252.7041,262.4843,252.7041,257.828,2306500.0],["2025-11-20",271.7969,274.3042,236.1981,239.2824,4071000.0],["2025-11-21",236.1981,239.2824,227.4526,236.2876,4177300.0],["2025-11-24",241.6901,255.4004,241.6802,252.0972,4200400.0],["2025-11-25",249.9083,262.2355,245.7494,260.5641,2555300.0],["2025-11-26",263.3201,273.6077,261.3899,270.9015,3487500.0],["2025-11-28",273.6077,276.1746,268.1455,275.2891,1243100.0],["2025-12-01",270.7124,274.5827,264.6533,268.7325,2320000.0],["2025-12-02",271.5283,276.9806,258.0668,265.5189,3101600.0],["2025-12-03",265.1109,265.1109,249.2616,257.3604,3828300.0],["2025-12-04",257.3902,265.0512,256.057,264.2851,1971700.0],["2025-12-05",268.444,278.2541,267.7575,277.3785,2863400.0],["2025-12-08",279.5774,286.8105,277.2592,283.965,3469000.0],["2025-12-09",284.3431,287.9746,278.5824,281.4279,2072700.0],["2025-12-10",282.2636,299.9437,279.8758,297.4066,3617400.0],["2025-12-11",292.81,307.3659,287.1687,306.2914,3176300.0],["2025-12-12",300.471,302.4609,279.0898,286.1837,5255600.0],["2025-12-15",290.4122,292.4717,282.791,284.1341,3465600.0],["2025-12-16",283.965,293.4468,279.0799,286.6712,3091000.0],["2025-12-17",289.6361,295.1779,274.7121,276.2443,3514100.0],["2025-12-18",287.0394,297.715,285.2186,290.5216,3730500.0],["2025-12-19",295.168,303.8836,292.2031,294.8596,24731300.0],["2025-12-22",299.7248,300.471,277.5874,281.4179,4340400.0],["2025-12-23",277.1696,281.418,273.3192,281.3682,2084400.0],["2025-12-24",280.8595,287.7924,280.8595,284.5703,1474900.0],["2025-12-26",288.0518,289.0892,281.857,285.518,1063800.0],["2025-12-29",281.2984,288.76,278.6449,280.61,2537400.0],["2025-12-30",281.3582,283.3135,278.9342,279.3931,1873600.0],["2025-12-31",279.3132,279.5626,273.5973,274.7146,1316800.0],["2026-01-02",281.2784,288.9396,279.7322,286.8348,2731000.0],["2026-01-05",294.2465,297.2691,277.0089,289.1191,3350300.0],["2026-01-06",290.1865,331.1857,290.1865,329.6096,5563900.0],["2026-01-07",318.2276,321.2103,298.2068,307.504,5179200.0],["2026-01-08",305.1298,305.4889,277.4678,283.7723,4826000.0],["2026-01-09",283.9718,304.6909,279.9816,303.2644,3187100.0],["2026-01-12",298.5759,321.9684,297.3589,320.6915,3066100.0],["2026-01-13",318.6965,330.1882,315.9931,317.659,3459600.0],["2026-01-14",319.0456,321.9385,308.3918,311.5141,1947500.0],["2026-01-15",321.9684,327.9736,316.2225,319.5344,3180200.0],["2026-01-16",332.682,334.1983,320.4022,325.4299,3378500.0],["2026-01-20",322.1978,335.3455,321.2502,325.1905,3620800.0],["2026-01-21",333.5898,348.6927,322.8163,343.3758,4710600.0],["2026-01-22",349.1416,349.1914,329.1906,345.6801,2796300.0],["2026-01-23",343.6251,346.8572,330.9363,345.2511,2957800.0],["2026-01-26",347.9944,369.5614,345.1514,357.4113,5039000.0],["2026-01-27",360.7331,382.9385,360.1146,370.8482,7353600.0],["2026-01-28",394.2208,448.3976,388.0459,441.8437,14749800.0],["2026-01-29",449.1657,456.7171,432.9356,445.4748,9052800.0],["2026-01-30",448.5372,451.8092,396.3555,406.6901,9224400.0],["2026-02-02",401.5128,434.9307,398.5501,431.8882,6062800.0],["2026-02-03",450.4026,458.2833,423.4689,443.36,6089200.0],["2026-02-04",440.9159,452.3379,401.054,417.6033,6601100.0],["2026-02-05",412.5457,417.3738,393.2731,404.4556,5641900.0],["2026-02-06",425.2145,430.8706,405.8621,428.267,3284500.0],["2026-02-09",423.0,437.4744,413.9822,423.9576,3188600.0],["2026-02-10",420.7355,420.7355,394.1709,395.2582,3172000.0],["2026-02-11",408.6353,414.5807,390.041,406.2512,2827000.0],["2026-02-12",424.7756,458.7122,424.7656,430.1125,6436900.0],["2026-02-13",415.0396,430.6013,401.5228,424.9452,3856100.0],["2026-02-17",418.9699,428.1773,410.5905,414.9199,2839300.0],["2026-02-18",417.9125,433.8832,416.2765,423.0998,2865600.0],["2026-02-19",419.1395,423.0698,401.1737,407.967,3518300.0],["2026-02-20",402.0914,415.9673,398.1511,410.1017,2962600.0],["2026-02-23",409.3934,421.9525,401.1637,406.4008,2402300.0],["2026-02-24",409.1041,412.7851,393.0835,395.0487,3119300.0],["2026-02-25",408.2563,425.454,407.2986,420.8154,3385600.0],["2026-02-26",412.6754,415.4785,392.2556,408.6653,3077500.0],["2026-02-27",399.019,414.5807,395.2482,406.8397,3605500.0],["2026-03-02",392.6247,406.7001,373.6114,378.5892,4224400.0],["2026-03-03",360.374,365.0824,349.2413,356.7429,5712500.0],["2026-03-04",366.5987,389.5422,363.7856,374.0902,3774200.0],["2026-03-05",370.0701,377.2225,351.6953,366.439,3394900.0],["2026-03-06",355.4361,369.4317,350.2887,351.9347,2415600.0],["2026-03-09",341.5802,373.7411,341.1612,373.4119,2929900.0],["2026-03-10",377.0031,397.3132,377.0031,383.3475,3487000.0],["2026-03-11",383.0582,390.2804,375.2275,385.0234,1970100.0],["2026-03-12",381.7713,384.0557,367.7857,373.0628,2058300.0],["2026-03-13",377.1427,394.0212,376.215,382.7689,2913500.0],["2026-03-16",396.5251,409.7924,394.6597,397.8019,3120200.0],["2026-03-17",399.0189,420.2767,396.5251,420.0572,3469200.0],["2026-03-18",418.5011,421.7032,404.1164,405.7723,3830800.0],["2026-03-19",395.4278,436.3871,387.4175,433.5341,4157000.0],["2026-03-20",432.4368,438.6515,408.2463,410.2214,8620000.0],["2026-03-23",418.9699,424.1372,394.2208,403.0291,3864800.0],["2026-03-24",401.8719,425.2345,394.0312,423.9177,3759700.0],["2026-03-25",409.8678,422.2289,388.7328,412.9256,3452500.0],["2026-03-26",401.3738,406.3602,377.0611,378.5201,4111900.0],["2026-03-27",378.2603,387.7935,375.812,379.7992,2322500.0],["2026-03-30",392.7799,399.1254,351.1696,362.1718,4159300.0],["2026-03-31",370.8256,391.7307,367.7378,391.4809,3605200.0],["2026-04-01",396.2075,427.8749,396.0276,422.8185,3716000.0],["2026-04-02",400.7143,429.104,399.715,429.054,2376300.0],["2026-04-06",450.5588,469.895,449.4695,452.977,4887400.0],["2026-04-07",447.8207,468.5159,444.6829,468.386,4276700.0],["2026-04-08",502.8415,516.8115,487.3226,495.9464,5424600.0],["2026-04-09",503.6409,508.3475,492.8486,500.4132,3092200.0],["2026-04-10",504.3104,509.1869,494.2476,502.7715,3435200.0],["2026-04-13",499.7237,514.3832,495.2968,512.9143,2880000.0],["2026-04-14",519.6295,533.8494,501.0927,533.0599,3568600.0],["2026-04-15",520.4589,525.6252,502.7515,519.2297,3841400.0],["2026-04-16",511.3954,531.6809,505.6395,531.4311,3122700.0],["2026-04-17",544.0621,553.1756,537.137,547.3597,3449100.0],["2026-04-20",550.3776,552.606,531.2312,539.3654,2915800.0],["2026-04-21",542.6231,567.2955,535.6481,559.5011,3563000.0],["2026-04-22",579.5968,585.5825,562.8987,579.4669,3233300.0],["2026-04-23",573.8308,607.4569,572.6017,587.2013,3175700.0],["2026-04-24",592.2777,599.5525,578.0078,585.8323,2704100.0],["2026-04-27",598.883,602.4804,576.9486,595.4354,2919500.0],["2026-04-28",565.6367,592.4177,552.8059,578.6175,5956800.0],["2026-04-29",667.504,696.5034,631.5497,642.8416,10896900.0],["2026-04-30",654.7132,680.145,638.5947,673.16,6479300.0],["2026-05-01",666.5348,727.4813,662.8274,726.412,7378700.0],["2026-05-04",741.6311,748.4663,728.6604,738.0137,6022100.0],["2026-05-05",754.462,791.4457,752.0538,770.4606,6522500.0],["2026-05-06",768.2522,786.7889,752.2636,785.8596,5575000.0],["2026-05-07",770.7404,770.7404,741.4813,765.8939,4900900.0],["2026-05-08",779.4443,801.5585,771.45,782.0824,4874000.0],["2026-05-11",792.6848,840.7106,789.9168,833.4158,6078600.0],["2026-05-12",814.1195,832.4664,766.4235,808.2237,3798100.0],["2026-05-13",826.9104,831.3972,794.4435,816.7676,2511700.0],["2026-05-14",811.9011,838.0024,795.6027,804.1866,2360000.0],["2026-05-15",771.0203,807.0546,765.2244,794.9032,2784800.0],["2026-05-18",800.4293,800.4293,709.604,740.3122,4945800.0],["2026-05-19",718.9973,745.4485,694.6447,732.8275,3639300.0],["2026-05-20",756.6205,764.4249,740.472,750.5349,2269100.0],["2026-05-21",752.9331,810.9318,752.9331,809.8826,3483500.0],["2026-05-22",814.1395,823.4129,799.2401,812.1509,2531400.0],["2026-05-26",830.5778,862.0354,816.3979,845.1574,3437900.0],["2026-05-27",880.5122,888.3166,845.4672,870.0396,3794300.0],["2026-05-28",888.8862,904.7449,865.393,880.0925,2838100.0],["2026-05-29",892.1938,903.5257,866.4022,879.1731,4674500.0],["2026-06-01",884.6992,940.1196,882.2909,920.6036,3358000.0],["2026-06-02",929.2175,953.0404,914.3381,925.9498,2561900.0],["2026-06-03",939.65,966.1112,918.3452,940.0198,2902300.0],["2026-06-04",890.9147,940.8192,884.3694,925.3302,2534400.0],["2026-06-05",888.5465,910.0111,843.0289,846.8661,3611300.0],["2026-06-08",882.091,894.2824,853.6014,876.1453,2483100.0],["2026-06-09",909.3416,910.6407,801.3187,845.4072,3137600.0],["2026-06-10",821.2744,854.9004,805.8354,815.4086,3455000.0],["2026-06-11",837.7726,869.6299,820.8947,867.4715,2755000.0],["2026-06-12",879.5628,945.5658,867.5214,930.3766,3189700.0],["2026-06-15",1031.7844,1031.7844,990.0741,1018.0741,5774200.0],["2026-06-16",1043.2861,1096.2184,1011.4488,1030.6051,5804300.0],["2026-06-17",1043.5059,1093.2205,1043.1562,1065.3103,4593000.0],["2026-06-18",1132.5524,1144.1842,1052.7794,1069.4674,8424500.0],["2026-06-22",1088.2241,1127.1863,1068.1983,1093.2605,6876000.0],["2026-06-23",983.5587,1044.1355,982.2996,1037.85,5211300.0],["2026-06-24",1027.72,1035.86,953.06,993.25,4259600.0],["2026-06-25",1111.0,1111.0,1001.33,1025.36,5544900.0],["2026-06-26",994.59,996.48,880.49,899.9,9311400.0],["2026-06-29",915.99,987.57,880.01,968.53,5391300.0],["2026-06-30",967.96,998.49,939.47,965.0,4187700.0],["2026-07-01",896.74,936.65,886.2,915.19,3599800.0],["2026-07-02",900.75,923.06,795.66,820.16,6294100.0],["2026-07-06",863.62,886.89,848,868.26,3461355.284032],["2026-07-07",821.29,837.75,786.01,827.64,4139627.745868],["2026-07-08",811.27,862.41,811.27,860.02,4927818.162543],["2026-07-09",922.285,937.54,888.17,890.09,4564581.874066],["2026-07-10",861.63,927.2799,861.63,910.34,4051245.580674],["2026-07-13",869.6,877.73,840.01,860.66,4129626.57604],["2026-07-14",901.135,906.3,868.93,878.31,3680728.691049],["2026-07-15",889.02,893,788.97,828.3,4704995.896334],["2026-07-16",785.11,798.96,739.47,745.49,6205513.695293],["2026-07-17",720.94,808.65,700.39,787.66,7008158.356259],["2026-07-20",810.02,831.64,797.01,802.45,4856818.160286],["2026-07-21",863.995,899.95,844.87,891.83,6054431.448851],["2026-07-22",861.71,921.38,855.19,908.1,5253414.351942],["2026-07-23",905,936.49,905,913.36,4552852.175076],["2026-07-24",879.21,906,835.5,851.69,5196810.142068],["2026-07-27",855.99,871,781.167,816.99,4635372.196944],["2026-07-28",774.805,777.1,698.99,747.3,8912734.66993],["2026-07-29",786.85,814.97,747.55,764.43,9250491.676702],["2026-07-30",878.91,901.18,831,851.68,7339003.4076],["2026-07-31",901.68,921.7755,837.7284,856.13,6120065.081012]]}