{"t":"TCOM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-12-09",1.4681,2.2838,1.4675,2.0753,89640000.0],["2003-12-10",2.0942,2.1095,1.8197,1.9878,27417600.0],["2003-12-11",1.9781,2.079,1.9077,2.0606,12297600.0],["2003-12-12",2.0606,2.4513,2.0025,2.4024,21193600.0],["2003-12-15",2.5479,2.6323,2.0569,2.1095,21692800.0],["2003-12-16",2.1156,2.1156,1.909,2.0221,14164800.0],["2003-12-17",2.0484,2.1187,1.9267,1.9597,9542400.0],["2003-12-18",1.9591,2.0239,1.8203,1.8405,6592000.0],["2003-12-19",1.8154,1.8221,1.7115,1.7427,11424000.0],["2003-12-22",1.7549,2.0025,1.7549,1.9805,8024000.0],["2003-12-23",1.9561,2.1218,1.9016,1.9927,8358400.0],["2003-12-24",1.9995,2.0673,1.9634,2.0172,1632000.0],["2003-12-26",2.0264,2.134,2.0178,2.0728,3736000.0],["2003-12-29",2.1046,2.1052,1.9267,1.9677,8683200.0],["2003-12-30",1.9811,2.0698,1.9567,2.0141,3929600.0],["2003-12-31",2.0178,2.0851,1.9811,2.0796,2305600.0],["2004-01-02",2.071,2.4098,2.0679,2.3235,8720000.0],["2004-01-05",2.3443,2.5461,2.3076,2.3981,5232000.0],["2004-01-06",2.4195,2.4354,2.2019,2.2869,3886400.0],["2004-01-07",2.3107,2.3511,2.2355,2.3113,1838400.0],["2004-01-08",2.2844,2.3358,2.1768,2.2434,3619200.0],["2004-01-09",2.2178,2.252,2.1377,2.1542,2048000.0],["2004-01-12",2.186,2.2306,2.049,2.0942,2732800.0],["2004-01-13",2.1266,2.1817,2.0362,2.1199,4089600.0],["2004-01-14",2.1707,2.2196,2.1279,2.1505,2995200.0],["2004-01-15",2.1798,2.2074,2.1095,2.1218,1569600.0],["2004-01-16",2.1401,2.1707,2.0337,2.0814,1099200.0],["2004-01-20",2.1248,2.2012,2.1126,2.1395,4126400.0],["2004-01-21",2.1701,2.1701,1.9897,2.0172,6716800.0],["2004-01-22",2.0735,2.079,1.9444,1.9768,2944000.0],["2004-01-23",2.0074,2.0508,1.9475,1.9872,1091200.0],["2004-01-26",1.9872,2.0484,1.9567,2.0288,1606400.0],["2004-01-27",2.0423,2.0423,1.9383,1.9487,1531200.0],["2004-01-28",1.9567,1.9597,1.7304,1.7537,6846400.0],["2004-01-29",1.7977,1.8313,1.7151,1.7787,2633600.0],["2004-01-30",1.761,1.7787,1.7182,1.7732,1446400.0],["2004-02-02",1.7427,1.7855,1.7243,1.7714,1564800.0],["2004-02-03",1.7427,1.7732,1.657,1.7304,2761600.0],["2004-02-04",1.7365,1.7396,1.6577,1.6723,1526400.0],["2004-02-05",1.6748,1.6809,1.5134,1.5971,10072000.0],["2004-02-06",1.6356,1.6356,1.5623,1.6081,6715200.0],["2004-02-09",1.6326,1.8154,1.6295,1.7475,7320000.0],["2004-02-10",1.7696,1.7732,1.728,1.7427,1760000.0],["2004-02-11",1.772,1.8026,1.7427,1.7732,1041600.0],["2004-02-12",1.7555,1.7977,1.728,1.7414,801600.0],["2004-02-13",1.7641,1.7824,1.739,1.739,1416000.0],["2004-02-17",1.7879,1.7879,1.6852,1.7628,1120000.0],["2004-02-18",1.7885,1.9854,1.7671,1.9726,5049600.0],["2004-02-19",2.0056,2.0698,1.9713,1.9921,3172800.0],["2004-02-20",2.0282,2.0282,1.8405,1.9004,2758400.0],["2004-02-23",1.9383,2.0086,1.9322,2.0037,2622400.0],["2004-02-24",1.6968,1.8331,1.6687,1.7304,10030400.0],["2004-02-25",1.7121,1.7488,1.6821,1.717,2641600.0],["2004-02-26",1.717,1.8032,1.6876,1.7916,1280000.0],["2004-02-27",1.8038,1.8038,1.7702,1.7861,988800.0],["2004-03-01",1.7861,1.8032,1.695,1.7732,1947200.0],["2004-03-02",1.7763,1.8601,1.7677,1.8497,1580800.0],["2004-03-03",1.8503,1.8711,1.805,1.8393,363200.0],["2004-03-04",1.8056,1.868,1.8056,1.8649,532800.0],["2004-03-05",1.8649,1.9261,1.7549,1.9096,1062400.0],["2004-03-08",1.9096,1.9402,1.8955,1.8986,779200.0],["2004-03-09",1.9236,1.9322,1.8741,1.898,556800.0],["2004-03-10",1.8833,1.9383,1.8649,1.8741,2448000.0],["2004-03-11",1.8539,1.8649,1.7647,1.7793,859200.0],["2004-03-12",1.8093,1.9823,1.791,1.8717,1187200.0],["2004-03-15",1.8772,1.9041,1.7977,1.8154,376000.0],["2004-03-16",1.8283,1.8466,1.7934,1.7934,974400.0],["2004-03-17",1.8105,1.8735,1.7977,1.8546,374400.0],["2004-03-18",1.8527,1.8772,1.8038,1.8643,400000.0],["2004-03-19",1.8497,1.8821,1.8099,1.8362,99200.0],["2004-03-22",1.8374,1.8374,1.7622,1.78,2040000.0],["2004-03-23",1.7787,1.794,1.7543,1.7793,726400.0],["2004-03-24",1.7494,1.7677,1.657,1.6815,2825600.0],["2004-03-25",1.6999,1.7567,1.6999,1.7427,1097600.0],["2004-03-26",1.7573,1.7579,1.6992,1.7341,1033600.0],["2004-03-29",1.7011,1.7543,1.6356,1.7268,3342400.0],["2004-03-30",1.7121,1.7561,1.7005,1.717,544000.0],["2004-03-31",1.7182,1.7579,1.7035,1.7396,684800.0],["2004-04-01",1.7567,1.7573,1.706,1.7567,635200.0],["2004-04-02",1.7549,1.7616,1.7292,1.7518,473600.0],["2004-04-05",1.7518,1.7518,1.7151,1.7219,612800.0],["2004-04-06",1.7157,1.7213,1.6876,1.6968,769600.0],["2004-04-07",1.6815,1.7109,1.6815,1.687,256000.0],["2004-04-08",1.7121,1.7518,1.7054,1.7518,1206400.0],["2004-04-12",1.7182,1.8191,1.7182,1.7916,1065600.0],["2004-04-13",1.8228,1.8283,1.7304,1.7451,777600.0],["2004-04-14",1.7579,1.7579,1.6925,1.6925,603200.0],["2004-04-15",1.6907,1.7121,1.6907,1.7121,635200.0],["2004-04-16",1.7102,1.7115,1.6852,1.7115,283200.0],["2004-04-19",1.7182,1.7384,1.6986,1.6992,308800.0],["2004-04-20",1.7182,1.7182,1.6999,1.6999,198400.0],["2004-04-21",1.7769,1.8032,1.6999,1.6999,347200.0],["2004-04-22",1.7121,1.7213,1.6968,1.7176,452800.0],["2004-04-23",1.7365,1.7365,1.6999,1.7292,712000.0],["2004-04-26",1.7213,1.7427,1.6815,1.698,1139200.0],["2004-04-27",1.7243,1.8711,1.7243,1.8601,1072000.0],["2004-04-28",1.8191,1.9035,1.7757,1.8833,2798400.0],["2004-04-29",1.8435,1.8931,1.6821,1.6846,4304000.0],["2004-04-30",1.9475,1.9585,1.7274,1.7732,3881600.0],["2004-05-03",1.7573,1.7732,1.7384,1.75,1120000.0],["2004-05-04",1.7164,1.7885,1.7121,1.7567,683200.0],["2004-05-05",1.761,1.761,1.7133,1.7243,187200.0],["2004-05-06",1.7133,1.7133,1.5317,1.547,6385600.0],["2004-05-07",1.5409,1.5611,1.4644,1.4675,3244800.0],["2004-05-10",1.4369,1.4522,1.385,1.4369,2534400.0],["2004-05-11",1.462,1.5439,1.4553,1.5182,979200.0],["2004-05-12",1.5286,1.5488,1.4675,1.5134,939200.0],["2004-05-13",1.5201,1.5274,1.4663,1.4981,915200.0],["2004-05-14",1.495,1.4968,1.4687,1.4797,158400.0],["2004-05-17",1.4657,1.4981,1.3941,1.4675,2118400.0],["2004-05-18",1.492,1.5134,1.4595,1.4822,764800.0],["2004-05-19",1.4858,1.5421,1.4858,1.5421,2526400.0],["2004-05-20",1.5348,1.547,1.5042,1.5256,760000.0],["2004-05-21",1.506,1.5354,1.495,1.5286,585600.0],["2004-05-24",1.5348,1.5825,1.4791,1.5348,550400.0],["2004-05-25",1.5134,1.6295,1.5134,1.6118,1816000.0],["2004-05-26",1.6204,1.6448,1.6051,1.6204,1320000.0],["2004-05-27",1.6356,1.6509,1.6204,1.6356,1088000.0],["2004-05-28",1.6234,1.6558,1.6234,1.6497,449600.0],["2004-06-01",1.6558,1.657,1.6246,1.6485,3523200.0],["2004-06-02",1.6528,1.7653,1.6509,1.7427,3044800.0],["2004-06-03",1.7579,1.7579,1.6662,1.6705,1344000.0],["2004-06-04",1.6968,1.7047,1.6271,1.6699,753600.0],["2004-06-07",1.7017,1.7054,1.6638,1.7054,1401600.0],["2004-06-08",1.7109,1.7604,1.6662,1.72,814400.0],["2004-06-09",1.7604,1.7726,1.7347,1.7512,963200.0],["2004-06-10",1.728,1.7732,1.7164,1.7732,438400.0],["2004-06-14",1.8093,2.1401,1.8081,2.0955,7699200.0],["2004-06-15",2.0759,2.1034,2.005,2.0875,2713600.0],["2004-06-16",2.1028,2.1034,2.0233,2.1004,694400.0],["2004-06-17",2.1034,2.1364,2.0319,2.1303,750400.0],["2004-06-18",2.1169,2.1389,2.0796,2.1169,812800.0],["2004-06-21",2.1211,2.1211,2.0172,2.0215,819200.0],["2004-06-22",2.0148,2.0203,1.9934,1.9958,1891200.0],["2004-06-23",1.9872,2.0025,1.9695,1.9695,1465600.0],["2004-06-24",1.9964,2.079,1.9934,2.0783,1747200.0],["2004-06-25",2.0912,2.1034,2.0368,2.1022,665600.0],["2004-06-28",2.1065,2.1273,2.0392,2.1004,1014400.0],["2004-06-29",2.1144,2.1144,2.049,2.0655,2758400.0],["2004-06-30",2.0783,2.0783,2.0148,2.0783,1800000.0],["2004-07-01",2.082,2.0826,2.0423,2.0759,470400.0],["2004-07-02",2.079,2.2575,2.0673,2.2012,5003200.0],["2004-07-06",2.1951,2.1951,2.0857,2.1646,2193600.0],["2004-07-07",2.1536,2.222,2.1034,2.1095,1388800.0],["2004-07-08",2.1059,2.1065,2.0392,2.0484,1000000.0],["2004-07-09",2.0368,2.0606,2.0019,2.027,892800.0],["2004-07-12",1.9836,1.9836,1.9414,1.9567,427200.0],["2004-07-13",1.9695,1.975,1.9683,1.9713,169600.0],["2004-07-14",1.9499,1.9695,1.9481,1.9481,926400.0],["2004-07-15",1.9726,2.0233,1.9707,2.0184,408000.0],["2004-07-16",2.0178,2.0209,1.9872,1.9885,180800.0],["2004-07-19",1.9872,2.0184,1.9811,2.0062,446400.0],["2004-07-20",2.0386,2.0514,2.0184,2.0496,236800.0],["2004-07-21",2.0563,2.079,2.0355,2.0514,604800.0],["2004-07-22",2.0233,2.0961,2.0086,2.0514,256000.0],["2004-07-23",2.0514,2.0514,1.9995,2.0178,1518400.0],["2004-07-26",2.0025,2.0111,1.9658,1.9872,520000.0],["2004-07-27",2.0166,2.126,1.9872,2.0991,1980800.0],["2004-07-28",2.0832,2.1248,2.0704,2.1218,1065600.0],["2004-07-29",2.1218,2.1248,2.0845,2.1218,612800.0],["2004-07-30",2.1279,2.1523,2.0912,2.1401,1044800.0],["2004-08-02",2.1248,2.1248,2.1028,2.1218,752000.0],["2004-08-03",2.1218,2.1248,2.0484,2.1095,830400.0],["2004-08-04",2.0936,2.1248,2.0594,2.1218,369600.0],["2004-08-05",2.1248,2.1248,1.8221,1.8649,2299200.0],["2004-08-06",1.9359,2.079,1.8955,1.901,2731200.0],["2004-08-09",1.92,1.9567,1.9175,1.92,340800.0],["2004-08-10",1.9169,1.9249,1.8649,1.8711,995200.0],["2004-08-11",1.835,1.8649,1.7885,1.816,1110400.0],["2004-08-12",1.7873,1.8863,1.7793,1.8619,596800.0],["2004-08-13",1.8643,1.8815,1.7977,1.8649,624000.0],["2004-08-16",1.8503,1.9016,1.8503,1.901,440000.0],["2004-08-17",1.8876,1.9181,1.8649,1.8656,216000.0],["2004-08-18",1.9194,1.9255,1.8784,1.9108,2318400.0],["2004-08-19",1.9279,1.9744,1.9206,1.9628,1121600.0],["2004-08-20",1.8967,1.9848,1.8967,1.9573,844800.0],["2004-08-23",1.9108,1.9573,1.9108,1.9567,174400.0],["2004-08-24",1.9108,1.912,1.8344,1.8637,571200.0],["2004-08-25",1.8466,1.9493,1.8466,1.8918,328000.0],["2004-08-26",1.9126,1.9243,1.8576,1.8637,403200.0],["2004-08-27",1.8955,1.8955,1.8209,1.846,756800.0],["2004-08-30",1.8203,1.8674,1.8136,1.8393,452800.0],["2004-08-31",1.8601,1.934,1.8344,1.934,376000.0],["2004-09-01",1.9353,1.9377,1.8961,1.9322,176000.0],["2004-09-02",1.9426,1.9426,1.9224,1.9322,22400.0],["2004-09-03",1.9035,1.9322,1.9035,1.9065,62400.0],["2004-09-07",1.8998,1.9224,1.8851,1.8955,371200.0],["2004-09-08",1.8833,1.9261,1.8778,1.8815,206400.0],["2004-09-09",1.8704,1.9567,1.8539,1.9561,496000.0],["2004-09-10",1.8955,1.9683,1.8711,1.9273,924800.0],["2004-09-13",1.9267,1.9591,1.9077,1.9383,649600.0],["2004-09-14",1.972,2.06,1.8509,2.0545,1774400.0],["2004-09-15",2.0025,2.079,1.9811,2.0508,1139200.0],["2004-09-16",2.0459,2.1095,2.0404,2.1034,872000.0],["2004-09-17",2.079,2.1236,2.0783,2.1156,1392000.0],["2004-09-20",2.0967,2.1193,2.0331,2.0728,280000.0],["2004-09-21",2.079,2.0942,2.0545,2.0851,203200.0],["2004-09-22",2.0484,2.0912,2.0184,2.0814,337600.0],["2004-09-23",2.0569,2.0814,2.0154,2.0728,297600.0],["2004-09-24",2.0398,2.079,2.0245,2.079,88000.0],["2004-09-27",2.0245,2.0576,1.9915,2.0459,187200.0],["2004-09-28",2.0557,2.0569,2.0025,2.0478,108800.0],["2004-09-29",1.994,2.1236,1.994,2.1156,4025600.0],["2004-09-30",2.1004,2.1236,2.0961,2.1218,883200.0],["2004-10-01",2.1236,2.1236,2.0679,2.0808,1776000.0],["2004-10-04",2.123,2.123,2.0337,2.0429,350400.0],["2004-10-05",2.0392,2.0997,2.0392,2.0612,275200.0],["2004-10-06",2.0869,2.4293,2.079,2.4043,14094400.0],["2004-10-07",2.4,2.403,2.285,2.3419,2460800.0],["2004-10-08",2.3413,2.6134,2.3407,2.3926,13129600.0],["2004-10-11",2.425,2.5865,2.3602,2.5345,6944000.0],["2004-10-12",2.4996,2.6684,2.4214,2.6109,10680000.0],["2004-10-13",2.6715,2.6782,2.4305,2.4409,6395200.0],["2004-10-14",2.4746,2.5498,2.3621,2.5437,3153600.0],["2004-10-15",2.5253,2.5681,2.3981,2.4153,1766400.0],["2004-10-18",2.4507,2.5369,2.4379,2.5039,2395200.0],["2004-10-19",2.5314,2.7228,2.507,2.6446,5585600.0],["2004-10-20",2.6109,2.6727,2.5742,2.6048,5016000.0],["2004-10-21",2.4954,2.6397,2.4336,2.6397,43288000.0],["2004-10-22",2.666,2.7485,2.5375,2.584,6299200.0],["2004-10-25",2.5541,2.6048,2.4458,2.5406,2267200.0],["2004-10-26",2.5736,2.5742,2.4513,2.5033,1254400.0],["2004-10-27",2.6128,2.6293,2.4844,2.5712,6060800.0],["2004-10-28",2.5803,2.592,2.3908,2.425,4699200.0],["2004-10-29",2.389,2.5009,2.389,2.444,1483200.0],["2004-11-01",2.5284,2.5467,2.4153,2.5265,1844800.0],["2004-11-02",2.5229,2.8255,2.4923,2.7271,13340800.0],["2004-11-03",2.7956,2.8096,2.6904,2.7271,2428800.0],["2004-11-04",2.776,2.8066,2.5834,2.7693,2739200.0],["2004-11-05",2.721,2.9961,2.6641,2.9961,11644800.0],["2004-11-08",2.9821,3.182,2.9436,3.182,9819200.0],["2004-11-09",3.1704,3.2163,3.0273,3.0732,7708800.0],["2004-11-10",3.0665,3.1105,2.9961,3.0029,4553600.0],["2004-11-11",2.9802,3.1184,2.6984,2.7993,17971200.0],["2004-11-12",2.8598,3.1466,2.8353,3.1184,9118400.0],["2004-11-15",3.1062,3.1184,2.9741,3.0573,4083200.0],["2004-11-16",3.0634,3.0634,2.9717,3.0114,1611200.0],["2004-11-17",3.0261,3.1117,2.946,2.9778,3651200.0],["2004-11-18",2.9509,3.0267,2.8641,2.8916,1838400.0],["2004-11-19",2.8622,2.9711,2.8537,2.8738,1881600.0],["2004-11-22",2.8757,2.935,2.798,2.883,2321600.0],["2004-11-23",2.8714,3.0365,2.8616,2.9509,3945600.0],["2004-11-24",2.8738,3.0989,2.82,3.0383,3481600.0],["2004-11-26",3.1356,3.1356,3.0279,3.0334,673600.0],["2004-11-29",3.0267,3.0756,2.9601,2.9894,2688000.0],["2004-11-30",2.9582,3.0108,2.8757,2.9552,3913600.0],["2004-12-01",2.9992,3.3416,2.9656,3.3324,13478400.0],["2004-12-02",3.3447,3.4798,3.1796,3.2016,10185600.0],["2004-12-03",3.2254,3.3104,3.1276,3.2774,3448000.0],["2004-12-06",3.2591,3.3502,3.2591,3.3422,3241600.0],["2004-12-07",3.3098,3.4199,3.2866,3.3587,6787200.0],["2004-12-08",3.3477,3.3477,3.2248,3.3019,9801600.0],["2004-12-09",3.2438,3.2713,3.0756,3.1282,6590400.0],["2004-12-10",3.1912,3.2945,3.108,3.2511,3752000.0],["2004-12-13",3.2542,3.3905,3.1227,3.3263,5780800.0],["2004-12-14",3.2896,3.2896,3.149,3.1796,4360000.0],["2004-12-15",3.2114,3.2114,2.9411,2.9674,10612800.0],["2004-12-16",3.0237,3.0237,2.8494,2.9087,20406400.0],["2004-12-17",2.894,3.042,2.894,3.0047,5739200.0],["2004-12-20",3.0206,3.0542,2.9717,3.0133,4313600.0],["2004-12-21",2.9656,3.0114,2.9234,2.9766,2763200.0],["2004-12-22",2.9876,2.9961,2.8812,2.8934,2904000.0],["2004-12-23",2.8928,2.9234,2.7736,2.7882,3016000.0],["2004-12-27",2.7424,2.7516,2.5846,2.6391,15121600.0],["2004-12-28",2.5993,2.776,2.5993,2.7051,8259200.0],["2004-12-29",2.7136,3.0078,2.636,2.9778,11966400.0],["2004-12-30",2.9026,2.9588,2.8286,2.8586,3217600.0],["2004-12-31",2.858,2.9307,2.8127,2.8139,1523200.0],["2005-01-03",2.8127,2.8488,2.7057,2.7834,3155200.0],["2005-01-04",2.7968,2.8408,2.6494,2.6904,1841600.0],["2005-01-05",2.6409,2.7063,2.6121,2.6201,3908800.0],["2005-01-06",2.6372,2.6892,2.5803,2.5981,2187200.0],["2005-01-07",2.603,2.6146,2.4733,2.5247,4947200.0],["2005-01-10",2.5088,2.7124,2.507,2.6293,9774400.0],["2005-01-11",2.6011,2.699,2.6011,2.6519,4936000.0],["2005-01-12",2.6372,2.691,2.6158,2.6904,2699200.0],["2005-01-13",2.7057,2.8005,2.6812,2.7571,4894400.0],["2005-01-14",2.7454,2.798,2.721,2.7589,4497600.0],["2005-01-18",2.5088,2.7149,2.4703,2.6837,5353600.0],["2005-01-19",2.6501,2.732,2.5565,2.5724,3726400.0],["2005-01-20",2.5369,2.5834,2.5082,2.5082,2235200.0],["2005-01-21",2.5094,2.5993,2.4305,2.4379,4540800.0],["2005-01-24",2.4281,2.4556,2.37,2.3792,2571200.0],["2005-01-25",2.3859,2.4501,2.3425,2.3425,3897600.0],["2005-01-26",2.3835,2.4678,2.348,2.4293,4068800.0],["2005-01-27",2.4061,2.4752,2.4061,2.4526,1196800.0],["2005-01-28",2.4519,2.4636,2.4244,2.4324,939200.0],["2005-01-31",2.4746,2.5339,2.4532,2.5131,1603200.0],["2005-02-01",2.5394,2.5736,2.5137,2.5284,1036800.0],["2005-02-02",2.5687,2.592,2.5394,2.5577,993600.0],["2005-02-03",2.5632,2.5632,2.4801,2.5051,1267200.0],["2005-02-04",2.5651,2.6708,2.5375,2.666,2228800.0],["2005-02-07",2.666,2.7075,2.6299,2.6488,1843200.0],["2005-02-08",2.5822,2.6562,2.5382,2.5962,1164800.0],["2005-02-09",2.5865,2.6158,2.5076,2.5253,1484800.0],["2005-02-10",2.5375,2.5681,2.5143,2.5437,520000.0],["2005-02-11",2.5681,2.5804,2.5192,2.5669,2040000.0],["2005-02-14",2.5852,2.6109,2.5687,2.5822,2259200.0],["2005-02-15",2.6066,2.6115,2.5681,2.6073,718400.0],["2005-02-16",2.5938,2.614,2.4,2.4263,5657600.0],["2005-02-17",2.4067,2.4715,2.3266,2.348,3745600.0],["2005-02-18",2.381,2.3847,2.3419,2.348,4590400.0],["2005-02-22",2.4153,2.4727,2.3865,2.3908,6542400.0],["2005-02-23",2.3859,2.4623,2.3755,2.422,3252800.0],["2005-02-24",2.4153,2.4336,2.3547,2.4085,2697600.0],["2005-02-25",2.4153,2.4153,2.2783,2.3021,5060800.0],["2005-02-28",2.285,2.4153,2.2746,2.3474,2852800.0],["2005-03-01",2.3602,2.4519,2.3101,2.4299,2646400.0],["2005-03-02",2.4397,2.4434,2.3627,2.3994,1836800.0],["2005-03-03",2.3859,2.4574,2.3859,2.4104,1886400.0],["2005-03-04",2.425,2.4422,2.3822,2.4091,1209600.0],["2005-03-07",2.4091,2.5375,2.3908,2.5314,2721600.0],["2005-03-08",2.5375,2.5981,2.5223,2.5314,1819200.0],["2005-03-09",2.5308,2.5449,2.4703,2.4899,1740800.0],["2005-03-10",2.4844,2.54,2.455,2.5076,3556800.0],["2005-03-11",2.5369,2.6623,2.5058,2.603,2520000.0],["2005-03-14",2.6219,2.6354,2.5834,2.6097,2251200.0],["2005-03-15",2.6048,2.6598,2.584,2.5865,942400.0],["2005-03-16",2.603,2.617,2.57,2.5718,1020800.0],["2005-03-17",2.5149,2.5339,2.4471,2.4801,8408000.0],["2005-03-18",2.4868,2.4868,2.4171,2.4342,1576000.0],["2005-03-21",2.4758,2.4758,2.3994,2.4336,1152000.0],["2005-03-22",2.4354,2.4428,2.3486,2.3584,1958400.0],["2005-03-23",2.3816,2.3816,2.3419,2.3425,1344000.0],["2005-03-24",2.3358,2.3847,2.3058,2.3749,1107200.0],["2005-03-28",2.3914,2.3914,2.2826,2.3547,2040000.0],["2005-03-29",2.3663,2.3676,2.2673,2.3009,3057600.0],["2005-03-30",2.3174,2.3492,2.2813,2.3027,2353600.0],["2005-03-31",2.3083,2.3272,2.2917,2.3144,2400000.0],["2005-04-01",2.3303,2.3676,2.3162,2.3358,851200.0],["2005-04-04",2.3364,2.3413,2.2991,2.3254,652800.0],["2005-04-05",2.3339,2.3339,2.296,2.3168,920000.0],["2005-04-06",2.2911,2.3241,2.2844,2.3107,758400.0],["2005-04-07",2.293,2.4581,2.2624,2.4538,1884800.0],["2005-04-08",2.4611,2.4648,2.4079,2.4348,1950400.0],["2005-04-11",2.3926,2.436,2.3517,2.3566,710400.0],["2005-04-12",2.3602,2.3786,2.3431,2.3547,1161600.0],["2005-04-13",2.3786,2.4397,2.378,2.4134,1004800.0],["2005-04-14",2.4238,2.4238,2.3596,2.37,492800.0],["2005-04-15",2.3547,2.3725,2.282,2.293,710400.0],["2005-04-18",2.2899,2.3052,2.263,2.3021,1067200.0],["2005-04-19",2.3193,2.3193,2.2471,2.3034,1652800.0],["2005-04-20",2.3064,2.3089,2.2123,2.2312,1852800.0],["2005-04-21",2.2116,2.4153,2.2098,2.3884,1512000.0],["2005-04-22",2.3725,2.3951,2.337,2.3877,2030400.0],["2005-04-25",2.4146,2.5528,2.4146,2.5455,3236800.0],["2005-04-26",2.5577,2.5748,2.5223,2.5302,2612800.0],["2005-04-27",2.5106,2.5577,2.4917,2.5486,1619200.0],["2005-04-28",2.5638,2.5797,2.4727,2.4844,3132800.0],["2005-04-29",2.6598,2.7155,2.5865,2.6831,8918400.0],["2005-05-02",2.6586,2.6935,2.6232,2.6293,1483200.0],["2005-05-03",2.6121,2.6323,2.5712,2.5956,1852800.0],["2005-05-04",2.614,2.614,2.5718,2.5901,2507200.0],["2005-05-05",2.5865,2.6354,2.5382,2.6146,2480000.0],["2005-05-06",2.6421,2.6421,2.54,2.5675,2491200.0],["2005-05-09",2.5767,2.5767,2.5449,2.5559,1619200.0],["2005-05-10",2.5449,2.5498,2.4905,2.5131,1315200.0],["2005-05-11",2.4929,2.5889,2.4929,2.581,620800.0],["2005-05-12",2.5932,2.7418,2.5785,2.7149,2534400.0],["2005-05-13",2.7149,2.7956,2.7033,2.7589,6385600.0],["2005-05-16",2.7454,2.8922,2.7326,2.8891,4681600.0],["2005-05-17",2.8916,2.8916,2.828,2.8794,2617600.0],["2005-05-18",2.8897,2.9931,2.8879,2.9821,3032000.0],["2005-05-19",2.9827,2.9992,2.883,2.8861,1939200.0],["2005-05-20",2.8885,2.9038,2.8127,2.8421,1291200.0],["2005-05-23",2.8414,2.965,2.8298,2.88,1516800.0],["2005-05-24",2.8971,2.9637,2.8555,2.9228,1478400.0],["2005-05-25",2.935,3.0487,2.8757,3.042,5120000.0],["2005-05-26",3.0573,3.1099,2.9234,3.0194,2840000.0],["2005-05-27",3.001,3.0512,3.001,3.042,1144000.0],["2005-05-31",3.0548,3.1258,3.0451,3.1062,1942400.0],["2005-06-01",3.1062,3.1172,3.031,3.072,1656000.0],["2005-06-02",3.0671,3.0707,3.02,3.02,1467200.0],["2005-06-03",3.0157,3.0451,2.9839,2.9949,1137600.0],["2005-06-06",2.9937,3.1759,2.9778,3.149,5702400.0],["2005-06-07",3.1215,3.1918,3.0756,3.1404,3561600.0],["2005-06-08",3.1307,3.1349,3.0059,3.0175,1995200.0],["2005-06-09",3.0108,3.1184,2.9717,3.1184,2081600.0],["2005-06-10",3.1044,3.2193,3.0879,3.1496,2497600.0],["2005-06-13",3.157,3.2071,3.0989,3.1184,1724800.0],["2005-06-14",3.1184,3.1521,3.1184,3.1411,617600.0],["2005-06-15",3.1527,3.212,3.1184,3.1808,1576000.0],["2005-06-16",3.2016,3.2652,3.1576,3.264,4780800.0],["2005-06-17",3.2737,3.3019,3.2462,3.2756,2534400.0],["2005-06-20",3.2407,3.2615,3.1796,3.2053,860800.0],["2005-06-21",3.2028,3.2982,3.1808,3.2426,1729600.0],["2005-06-22",3.253,3.2609,3.2004,3.2481,1036800.0],["2005-06-23",3.2707,3.2707,3.1796,3.2132,1038400.0],["2005-06-24",3.2102,3.2163,3.1337,3.1973,1600000.0],["2005-06-27",3.1417,3.2102,3.0292,3.0995,2289600.0],["2005-06-28",3.0503,3.1837,3.0503,3.1628,614400.0],["2005-06-29",3.1628,3.1844,3.1136,3.137,740800.0],["2005-06-30",3.1431,3.2188,3.1062,3.1296,1742400.0],["2005-07-01",3.1149,3.1671,3.1149,3.1296,697600.0],["2005-07-05",3.1475,3.3978,3.1456,3.3701,5764800.0],["2005-07-06",3.388,3.4292,3.3554,3.3646,2817600.0],["2005-07-07",3.3215,3.4575,3.284,3.4507,4238400.0],["2005-07-08",3.4507,3.5067,3.4138,3.4882,1905600.0],["2005-07-11",3.4876,3.5061,3.4445,3.4802,1155200.0],["2005-07-12",3.4753,3.4753,3.3695,3.407,1624000.0],["2005-07-13",3.415,3.415,3.1075,3.2077,9761600.0],["2005-07-14",3.1831,3.2139,2.9888,3.1062,11043200.0],["2005-07-15",3.1081,3.129,3.0755,3.1272,1491200.0],["2005-07-18",3.1272,3.2219,3.1272,3.1862,2035200.0],["2005-07-19",3.1954,3.2477,3.1727,3.2416,1206400.0],["2005-07-20",3.2293,3.2533,3.1739,3.2533,1236800.0],["2005-07-21",3.26,3.3277,3.2108,3.2336,2641600.0],["2005-07-22",3.2422,3.2557,3.1825,3.2145,1342400.0],["2005-07-25",3.2108,3.2822,3.1739,3.2502,2232000.0],["2005-07-26",3.2533,3.2791,3.225,3.2791,1404800.0],["2005-07-27",3.2828,3.348,3.2643,3.3148,1068800.0],["2005-07-28",3.3412,3.3775,3.2779,3.3701,1145600.0],["2005-07-29",3.3701,3.4378,3.3424,3.4076,2475200.0],["2005-08-01",3.3953,3.4815,3.391,3.4341,3233600.0],["2005-08-02",3.4599,3.5061,3.4138,3.4938,2995200.0],["2005-08-03",3.5399,3.5491,3.4599,3.5399,2760000.0],["2005-08-04",3.5602,3.5737,3.4199,3.5061,5288000.0],["2005-08-05",3.3031,3.4132,3.1831,3.3769,17545600.0],["2005-08-08",3.3431,3.4894,3.3209,3.471,3203200.0],["2005-08-09",3.4815,3.5922,3.407,3.4138,3868800.0],["2005-08-10",3.4273,3.4273,3.3228,3.3541,3067200.0],["2005-08-11",3.3424,3.3972,3.316,3.3732,1518400.0],["2005-08-12",3.3584,3.4261,3.292,3.38,1708800.0],["2005-08-15",3.3769,3.3929,3.3283,3.3406,1569600.0],["2005-08-16",3.3369,3.3406,3.2397,3.2742,1377600.0],["2005-08-17",3.2489,3.3344,3.2422,3.3234,809600.0],["2005-08-18",3.3209,3.3523,3.2723,3.3431,974400.0],["2005-08-19",3.3646,3.3646,3.3209,3.3252,342400.0],["2005-08-22",3.3418,3.3535,3.2951,3.3283,672000.0],["2005-08-23",3.3461,3.3953,3.3277,3.3935,1110400.0],["2005-08-24",3.383,3.383,3.34,3.38,1144000.0],["2005-08-25",3.383,3.4415,3.3695,3.4415,1947200.0],["2005-08-26",3.4421,3.4679,3.391,3.447,996800.0],["2005-08-29",3.4439,3.455,3.4132,3.4445,1528000.0],["2005-08-30",3.4366,3.4562,3.4366,3.4525,625600.0],["2005-08-31",3.4525,3.4882,3.3523,3.4815,1675200.0],["2005-09-01",3.4894,3.5337,3.4562,3.522,1696000.0],["2005-09-02",3.5171,3.5227,3.4753,3.4753,363200.0],["2005-09-06",3.4771,3.5522,3.4771,3.5368,1907200.0],["2005-09-07",3.53,3.7029,3.5061,3.658,3870400.0],["2005-09-08",3.6666,3.7023,3.6377,3.7023,1560000.0],["2005-09-09",3.7017,3.7213,3.6746,3.6851,2507200.0],["2005-09-12",3.7379,3.8284,3.709,3.7915,8264000.0],["2005-09-13",3.773,3.8874,3.7705,3.8819,4731200.0],["2005-09-14",3.8444,3.9489,3.7109,3.7767,5640000.0],["2005-09-15",3.7767,3.8591,3.7705,3.8099,4075200.0],["2005-09-16",3.8136,3.8991,3.8136,3.8524,1312000.0],["2005-09-19",3.8333,3.9169,3.8333,3.8757,2072000.0],["2005-09-20",3.9169,3.9963,3.8751,3.9391,2849600.0],["2005-09-21",3.9385,3.9385,3.8136,3.8234,1334400.0],["2005-09-22",3.8425,3.8536,3.749,3.7638,2366400.0],["2005-09-23",3.7213,3.9538,3.6703,3.8468,2068800.0],["2005-09-26",3.8708,4.1027,3.8708,4.0769,5190400.0],["2005-09-27",4.1002,4.1002,4.0504,4.0726,5396800.0],["2005-09-28",4.0596,4.0652,4.0,4.0104,4603200.0],["2005-09-29",4.0024,4.0467,3.9034,3.9944,2830400.0],["2005-09-30",4.0123,4.0252,3.9256,3.9415,2288000.0],["2005-10-03",3.9366,3.9545,3.8573,3.9139,1880000.0],["2005-10-04",3.9366,4.1002,3.9182,3.9237,4187200.0],["2005-10-05",3.9803,4.0344,3.7785,3.8161,2144000.0],["2005-10-06",3.7952,3.8222,3.7521,3.8142,1651200.0],["2005-10-07",3.8757,3.9053,3.8259,3.8843,985600.0],["2005-10-10",3.9053,3.9053,3.7644,3.8136,1955200.0],["2005-10-11",3.8241,3.8437,3.5737,3.6168,5574400.0],["2005-10-12",3.5971,3.6149,3.4433,3.5362,3502400.0],["2005-10-13",3.522,3.69,3.522,3.6654,3040000.0],["2005-10-14",3.6445,3.7306,3.6445,3.6697,1184000.0],["2005-10-17",3.6654,3.741,3.6654,3.7213,1896000.0],["2005-10-18",3.6906,3.7207,3.5983,3.5983,2220800.0],["2005-10-19",3.5811,3.6229,3.5614,3.6032,2499200.0],["2005-10-20",3.5946,3.6494,3.53,3.567,1139200.0],["2005-10-21",3.5811,3.6574,3.5811,3.6211,776000.0],["2005-10-24",3.6309,3.8105,3.6057,3.7675,1830400.0],["2005-10-25",3.7558,3.7662,3.6863,3.7213,608000.0],["2005-10-26",3.7275,3.7275,3.6377,3.6395,1454400.0],["2005-10-27",3.6254,3.6758,3.5214,3.6198,2340800.0],["2005-10-28",3.57,3.6192,3.5528,3.5639,1691200.0],["2005-10-31",3.5872,3.6229,3.5042,3.5387,4051200.0],["2005-11-01",3.5184,3.6291,3.5036,3.6248,2963200.0],["2005-11-02",3.6199,3.6875,3.5983,3.6875,3262400.0],["2005-11-03",3.6906,3.821,3.6838,3.7152,4648000.0],["2005-11-04",3.7121,3.7644,3.7121,3.7552,1296000.0],["2005-11-07",3.7619,3.7619,3.5571,3.5817,3934400.0],["2005-11-08",3.5454,3.6211,3.4138,3.5559,6678400.0],["2005-11-09",3.5239,3.658,3.4784,3.5097,3646400.0],["2005-11-10",3.5676,3.6002,3.4445,3.4753,6755200.0],["2005-11-11",3.3523,3.5061,3.3271,3.4076,12054400.0],["2005-11-14",3.3812,3.4341,3.3554,3.4089,4936000.0],["2005-11-15",3.4169,3.4212,3.1794,3.2213,11412800.0],["2005-11-16",3.2139,3.2366,3.1462,3.196,7604800.0],["2005-11-17",3.2077,3.4015,3.2077,3.3953,3753600.0],["2005-11-18",3.4052,3.4753,3.38,3.4753,5324800.0],["2005-11-21",3.4864,3.5387,3.4181,3.5387,2513600.0],["2005-11-22",3.5983,3.5983,3.5061,3.5356,2404800.0],["2005-11-23",3.53,3.5934,3.4556,3.5485,3088000.0],["2005-11-25",3.5676,3.5922,3.5264,3.5614,590400.0],["2005-11-28",3.5639,3.5805,3.4747,3.5399,3627200.0],["2005-11-29",3.5546,3.5959,3.5442,3.5897,1582400.0],["2005-11-30",3.5897,3.5983,3.5497,3.5854,3771200.0],["2005-12-01",3.5829,3.7183,3.5829,3.714,3329600.0],["2005-12-02",3.706,3.7084,3.4851,3.5079,7939200.0],["2005-12-05",3.5079,3.5147,3.3726,3.388,4417600.0],["2005-12-06",3.383,3.383,3.2908,3.3332,5222400.0],["2005-12-07",3.3215,3.3424,3.2988,3.3031,2622400.0],["2005-12-08",3.2908,3.3572,3.2908,3.3357,1816000.0],["2005-12-09",3.359,3.3627,3.2004,3.2262,7294400.0],["2005-12-12",3.2859,3.3461,3.26,3.2815,4059200.0],["2005-12-13",3.2982,3.3757,3.2846,3.3554,4742400.0],["2005-12-14",3.3357,3.4888,3.3326,3.4882,5788800.0],["2005-12-15",3.4925,3.5368,3.3344,3.5227,7756800.0],["2005-12-16",3.4894,3.6525,3.4894,3.5848,3305600.0],["2005-12-19",3.5682,3.6537,3.5676,3.6119,6857600.0],["2005-12-20",3.5934,3.626,3.5503,3.5676,3985600.0],["2005-12-21",3.5676,3.5891,3.5387,3.5811,1342400.0],["2005-12-22",3.5762,3.6537,3.5737,3.6401,5395200.0],["2005-12-23",3.666,3.6967,3.6445,3.6826,2440000.0],["2005-12-27",3.6906,3.6906,3.618,3.6604,2374400.0],["2005-12-28",3.6537,3.6697,3.6168,3.6414,1683200.0],["2005-12-29",3.6672,3.6783,3.5891,3.6069,1859200.0],["2005-12-30",3.6168,3.6168,3.5442,3.5522,2201600.0],["2006-01-03",3.5983,3.6291,3.5559,3.6242,3100800.0],["2006-01-04",3.6604,4.0135,3.6537,4.0117,11161600.0],["2006-01-05",4.0658,4.0658,3.8966,3.9495,5990400.0],["2006-01-06",3.9883,4.0387,3.9452,3.9981,4360000.0],["2006-01-09",4.0473,4.1328,3.9643,4.0461,7388800.0],["2006-01-10",4.0289,4.0781,3.9674,4.0652,2211200.0],["2006-01-11",4.1162,4.2134,3.9526,4.043,6300800.0],["2006-01-12",4.059,4.059,3.7207,3.7496,6232000.0],["2006-01-13",3.7349,3.9268,3.7318,3.8634,3540800.0],["2006-01-17",3.8874,3.893,3.7453,3.7601,2059200.0],["2006-01-18",3.6986,3.8136,3.6764,3.7035,2008000.0],["2006-01-19",3.7293,3.8345,3.6592,3.6592,4315200.0],["2006-01-20",3.6943,3.7293,3.6278,3.6408,2441600.0],["2006-01-23",3.6365,3.6426,3.4218,3.5128,7680000.0],["2006-01-24",3.5097,3.5799,3.5067,3.5448,3320000.0],["2006-01-25",3.5786,3.666,3.5676,3.5989,2273600.0],["2006-01-26",3.6414,3.8585,3.6057,3.837,6902400.0],["2006-01-27",3.9299,3.9329,3.8444,3.8905,3724800.0],["2006-01-30",3.9901,4.0375,3.8942,3.8985,4032000.0],["2006-01-31",3.9729,3.9729,3.7546,3.8087,4043200.0],["2006-02-01",3.829,3.8751,3.7576,3.861,3540800.0],["2006-02-02",3.9053,3.9059,3.8179,3.8204,2817600.0],["2006-02-03",3.8376,3.9059,3.8327,3.8727,2795200.0],["2006-02-06",3.8874,3.9981,3.8751,3.9625,4539200.0],["2006-02-07",3.9981,3.9981,3.7521,3.7521,4064000.0],["2006-02-08",3.8038,3.8923,3.7582,3.8167,2732800.0],["2006-02-09",3.8517,3.8751,3.7859,3.7908,1499200.0],["2006-02-10",3.829,3.8413,3.7564,3.7662,2552000.0],["2006-02-13",3.8296,3.8296,3.7404,3.7521,2651200.0],["2006-02-14",3.7859,3.7859,3.7509,3.7767,1137600.0],["2006-02-15",3.7982,3.9618,3.7804,3.9422,3438400.0],["2006-02-16",3.936,3.9483,3.8751,3.9145,1755200.0],["2006-02-17",3.9348,4.1759,3.9145,4.1661,7432000.0],["2006-02-21",4.2288,4.2288,3.9748,4.1113,6275200.0],["2006-02-22",4.1513,4.1642,3.9366,3.9791,7755200.0],["2006-02-23",4.2509,4.724,4.2349,4.4902,32923200.0],["2006-02-24",4.4552,4.6834,4.3826,4.66,6681600.0],["2006-02-27",4.7252,4.727,4.4798,4.5087,7952000.0],["2006-02-28",4.4798,4.7959,4.4798,4.7701,9043200.0],["2006-03-01",4.679,4.8267,4.6655,4.6754,5660800.0],["2006-03-02",4.6754,4.7172,4.6212,4.6458,1830400.0],["2006-03-03",4.668,4.6987,4.6255,4.6587,4129600.0],["2006-03-06",4.7289,4.7486,4.5948,4.6335,1974400.0],["2006-03-07",4.6317,4.6661,4.5548,4.6354,1728000.0],["2006-03-08",4.6348,4.6348,4.5259,4.5634,3097600.0],["2006-03-09",4.564,4.564,4.4631,4.5179,2904000.0],["2006-03-10",4.5351,4.652,4.5099,4.644,1972800.0],["2006-03-13",4.6624,4.9269,4.6409,4.8894,5753600.0],["2006-03-14",4.89,4.89,4.7504,4.8599,2803200.0],["2006-03-15",4.8377,4.9515,4.8377,4.9042,3555200.0],["2006-03-16",4.8882,5.1391,4.8291,5.0094,5619200.0],["2006-03-17",4.9891,5.0438,4.9565,5.029,2585600.0],["2006-03-20",5.0758,5.1422,5.0026,5.0155,4472000.0],["2006-03-21",5.0438,5.0463,4.8906,4.9029,3054400.0],["2006-03-22",4.9331,5.0444,4.8513,5.0377,2337600.0],["2006-03-23",5.0438,5.1742,4.9977,5.0899,1774400.0],["2006-03-24",5.1133,5.1361,5.0161,5.0247,1816000.0],["2006-03-27",5.0592,5.1398,5.0456,5.077,2641600.0],["2006-03-28",5.1176,5.1176,4.9208,4.9724,1652800.0],["2006-03-29",5.0118,5.0733,4.9645,5.05,1262400.0],["2006-03-30",5.0862,5.0899,4.9995,5.037,1544000.0],["2006-03-31",5.0887,5.2043,5.0297,5.0869,5486400.0],["2006-04-03",5.1687,5.2283,5.1275,5.1582,3150400.0],["2006-04-04",5.157,5.213,5.0985,5.1662,2209600.0],["2006-04-05",5.1767,5.2056,5.1115,5.2056,681600.0],["2006-04-06",5.2283,5.3132,5.1674,5.2622,2568000.0],["2006-04-07",5.2966,5.344,5.2665,5.3187,1774400.0],["2006-04-10",5.3507,5.4129,5.3095,5.3434,2137600.0],["2006-04-11",5.3735,5.3735,5.1361,5.1619,2671200.0],["2006-04-12",5.2086,5.2579,5.1238,5.205,1535200.0],["2006-04-13",5.2394,5.3489,5.2123,5.2689,1996000.0],["2006-04-17",5.2849,5.3809,5.2431,5.2837,1813600.0],["2006-04-18",5.4067,5.558,5.4067,5.5236,3797600.0],["2006-04-19",5.5777,5.6318,5.483,5.6245,2501600.0],["2006-04-20",5.6897,5.8151,5.622,5.7819,4092000.0],["2006-04-21",5.8114,5.9652,5.6786,5.7524,2917600.0],["2006-04-24",5.8533,5.9037,5.7253,5.8668,1755200.0],["2006-04-25",5.9345,5.9947,5.8004,5.8188,2562400.0],["2006-04-26",5.6712,5.697,5.328,5.4338,7179200.0],["2006-04-27",5.4006,5.7389,5.1262,5.5666,9154400.0],["2006-04-28",5.7069,5.7155,5.4953,5.5359,2464800.0],["2006-05-01",5.6983,5.6983,5.5359,5.5371,2531200.0],["2006-05-02",5.5949,5.654,5.5088,5.574,2516000.0],["2006-05-03",5.6257,5.6454,5.5642,5.5851,2068000.0],["2006-05-04",5.7229,5.8237,5.6146,5.7598,7566400.0],["2006-05-05",5.8225,5.9468,5.8065,5.8557,2460000.0],["2006-05-08",5.964,6.1104,5.9049,5.9492,3998400.0],["2006-05-09",6.0267,6.071,5.9172,6.0243,2092000.0],["2006-05-10",6.2396,6.4179,6.1079,6.1461,5970400.0],["2006-05-11",6.274,6.274,5.9357,6.103,3113600.0],["2006-05-12",6.0193,6.028,5.681,5.7745,4799200.0],["2006-05-15",5.7696,5.7721,5.4621,5.6515,6072000.0],["2006-05-16",5.7364,5.8176,5.6823,5.7733,3744800.0],["2006-05-17",5.8127,5.8164,5.5359,5.5728,5544000.0],["2006-05-18",6.1239,6.2617,5.7942,5.8803,15004800.0],["2006-05-19",5.8889,6.1694,5.7229,5.9787,6623200.0],["2006-05-22",5.9923,5.9923,5.5346,5.6085,6570400.0],["2006-05-23",5.6183,5.9049,5.6183,5.7364,3528000.0],["2006-05-24",5.7118,5.8582,5.4768,5.6404,5121600.0],["2006-05-25",5.7007,5.7561,5.6564,5.745,3751200.0],["2006-05-26",5.745,6.0489,5.745,6.0403,4264800.0],["2006-05-30",6.012,6.0809,5.7819,5.8324,5268800.0],["2006-05-31",5.8053,6.0132,5.8053,5.9172,2732000.0],["2006-06-01",5.9664,6.1338,5.9049,6.0809,1832800.0],["2006-06-02",6.0919,6.1018,5.9049,5.9628,2628800.0],["2006-06-05",5.9049,6.0895,5.9049,5.9566,2004800.0],["2006-06-06",5.9541,6.0513,5.8902,5.9997,2543200.0],["2006-06-07",5.9664,6.1928,5.9308,5.9308,3929600.0],["2006-06-08",5.9049,5.9295,5.4202,5.8065,8368000.0],["2006-06-09",5.7795,6.055,5.7795,5.9197,3168000.0],["2006-06-12",5.964,6.0157,5.7143,5.7266,2061600.0],["2006-06-13",5.6614,5.6614,5.3821,5.5273,5891200.0],["2006-06-14",5.4387,5.5998,5.2898,5.5211,3440000.0],["2006-06-15",5.6466,6.0255,5.6011,5.9935,4178400.0],["2006-06-16",5.9911,6.0784,5.8803,6.0366,2084800.0],["2006-06-19",6.0747,6.103,5.9357,6.0316,1628000.0],["2006-06-20",6.028,6.0415,5.8914,5.9271,2560000.0],["2006-06-21",5.8766,6.1055,5.8434,6.0292,3924800.0],["2006-06-22",6.028,6.4044,5.9849,6.2703,4552000.0],["2006-06-23",6.2137,6.5582,6.162,6.3097,3089600.0],["2006-06-26",6.3171,6.3466,6.1879,6.3097,1391200.0],["2006-06-27",6.3232,6.4179,6.1227,6.1534,2540800.0],["2006-06-28",6.2456,6.2802,6.1392,6.2443,1480800.0],["2006-06-29",6.2443,6.3964,6.1578,6.1912,2786400.0],["2006-06-30",6.2072,6.3939,6.1912,6.3123,1794400.0],["2006-07-03",6.3803,6.5485,6.3037,6.5262,877600.0],["2006-07-05",6.5386,6.9615,6.4298,6.9145,4988800.0],["2006-07-06",6.9664,6.9862,6.7315,6.781,2236800.0],["2006-07-07",6.7822,6.7822,6.3964,6.6425,3342400.0],["2006-07-10",6.6153,6.7933,6.5238,6.5658,1981600.0],["2006-07-11",6.5423,6.5448,6.3309,6.4916,1748800.0],["2006-07-12",6.5534,6.7303,6.5534,6.6585,2508000.0],["2006-07-13",6.6573,6.6573,6.2802,6.3333,3704000.0],["2006-07-14",6.3197,6.3371,6.1207,6.1207,3619200.0],["2006-07-17",6.1231,6.2938,6.1231,6.1602,1860800.0],["2006-07-18",6.232,6.2789,6.1009,6.185,1876000.0],["2006-07-19",6.2592,6.3333,6.1058,6.1714,3372800.0],["2006-07-20",6.1825,6.2406,5.9884,6.0168,3711200.0],["2006-07-21",6.0551,6.0588,5.8907,5.9228,3544800.0],["2006-07-24",5.929,6.0588,5.929,5.9661,2449600.0],["2006-07-25",5.95,6.0415,5.8239,5.9871,2103200.0],["2006-07-26",6.0094,6.023,5.8684,5.976,959200.0],["2006-07-27",5.9352,6.0205,5.9352,5.9389,2108000.0],["2006-07-28",6.0032,6.1949,5.9352,6.1689,2803200.0],["2006-07-31",6.201,6.3061,6.1578,6.2592,1635200.0],["2006-08-01",6.2381,6.2443,6.018,6.0576,2351200.0],["2006-08-02",6.018,6.1491,6.018,6.0898,2012000.0],["2006-08-03",5.997,6.0588,5.6755,5.9723,4271200.0],["2006-08-04",5.9921,6.0898,5.7225,5.7485,3100800.0],["2006-08-07",5.7188,5.7769,5.6013,5.6261,2972000.0],["2006-08-08",5.5989,5.7361,5.5989,5.6471,3915200.0],["2006-08-09",5.6471,5.8734,5.4987,5.5333,5944800.0],["2006-08-10",5.2922,5.6632,5.2428,5.5284,12510400.0],["2006-08-11",5.5012,5.5642,5.4097,5.422,2254400.0],["2006-08-14",5.4035,5.7003,5.3788,5.542,5892800.0],["2006-08-15",5.5778,5.9933,5.5642,5.9364,6836000.0],["2006-08-16",6.0242,6.1207,5.8808,6.0341,3877600.0],["2006-08-17",6.0477,6.1652,5.9958,6.0724,3710400.0],["2006-08-18",6.1009,6.1627,6.002,6.117,2896000.0],["2006-08-21",6.0341,6.112,6.0168,6.0774,1964000.0],["2006-08-22",6.0712,6.1751,6.0588,6.0823,1918400.0],["2006-08-23",6.0959,6.2554,6.0626,6.2406,2753600.0],["2006-08-24",6.2468,6.3061,6.1887,6.2728,2032000.0],["2006-08-25",6.2975,6.3556,6.1973,6.2468,1764000.0],["2006-08-28",6.1986,6.4174,6.1949,6.3606,2111200.0],["2006-08-29",6.3927,6.4483,6.2913,6.4286,1361600.0],["2006-08-30",6.4298,6.4483,6.3494,6.4224,919200.0],["2006-08-31",6.3878,6.4422,6.3074,6.384,1693600.0],["2006-09-01",6.4248,6.4669,6.3593,6.3915,1005600.0],["2006-09-05",6.3655,6.5411,6.3655,6.5164,2109600.0],["2006-09-06",6.4953,6.5312,6.436,6.4459,1172800.0],["2006-09-07",6.4718,6.4718,6.3779,6.4347,1392000.0],["2006-09-08",6.4941,6.4966,6.3383,6.384,1066400.0],["2006-09-11",6.368,6.4607,6.2901,6.384,1238400.0],["2006-09-12",6.3309,6.4063,6.2691,6.3247,2399200.0],["2006-09-13",6.316,6.3482,5.6632,6.0304,11723200.0],["2006-09-14",5.976,6.1194,5.814,6.0304,4060000.0],["2006-09-15",5.997,6.1269,5.8981,6.1021,3020800.0],["2006-09-18",6.1219,6.1602,6.0316,6.1306,3609600.0],["2006-09-19",6.1454,6.1503,5.814,5.9809,5234400.0],["2006-09-20",5.9809,6.0279,5.8363,5.8672,3448800.0],["2006-09-21",5.8672,5.9352,5.7336,5.7571,2386400.0],["2006-09-22",5.7497,5.767,5.5816,5.5952,3437600.0],["2006-09-25",5.5642,5.6162,5.3627,5.5012,5754400.0],["2006-09-26",5.5296,5.5642,5.385,5.4591,4132000.0],["2006-09-27",5.4925,5.5395,5.422,5.4987,4444000.0],["2006-09-28",5.563,5.6743,5.5111,5.5519,3721600.0],["2006-09-29",5.5519,5.636,5.5333,5.5581,1721600.0],["2006-10-02",5.5642,5.6941,5.5519,5.6706,3498400.0],["2006-10-03",5.6199,5.9253,5.5914,5.882,4504000.0],["2006-10-04",5.8462,5.8524,5.7139,5.793,2395200.0],["2006-10-05",5.793,5.835,5.772,5.8103,2043200.0],["2006-10-06",5.8264,5.8981,5.7448,5.8771,2292800.0],["2006-10-09",5.8499,5.9352,5.8128,5.9352,1216800.0],["2006-10-10",5.9352,5.997,5.8214,5.9154,1941600.0],["2006-10-11",5.8734,5.9352,5.6013,5.6051,3916800.0],["2006-10-12",5.6137,5.7299,5.6137,5.72,3520000.0],["2006-10-13",5.7064,5.7472,5.678,5.7027,1130400.0],["2006-10-16",5.6879,5.6941,5.6236,5.6632,3369600.0],["2006-10-17",5.6693,5.6693,5.5704,5.6013,1581600.0],["2006-10-18",5.6867,5.861,5.6644,5.8214,3604800.0],["2006-10-19",5.8115,5.866,5.7139,5.7534,1732800.0],["2006-10-20",5.6941,5.7831,5.6867,5.7559,1094400.0],["2006-10-23",5.7349,5.7819,5.6928,5.7238,1635200.0],["2006-10-24",5.7324,5.976,5.6941,5.9364,2452000.0],["2006-10-25",5.9908,6.1701,5.9364,6.1405,3910400.0],["2006-10-26",6.1367,6.2418,6.0959,6.1949,2048000.0],["2006-10-27",6.2109,6.2109,5.9822,6.0279,2506400.0],["2006-10-30",6.0341,6.0588,5.9612,6.0465,951200.0],["2006-10-31",6.0527,6.1293,6.002,6.0588,1555200.0],["2006-11-01",6.0588,6.0588,5.8437,5.8598,2556800.0],["2006-11-02",5.8684,6.0057,5.8684,5.9166,2648800.0],["2006-11-03",5.9352,5.9661,5.8808,5.8969,1793600.0],["2006-11-06",5.997,6.1207,5.9439,6.1009,4691200.0],["2006-11-07",6.1343,6.6029,6.133,6.5126,8832800.0],["2006-11-08",6.4953,6.6462,6.4916,6.6388,4764000.0],["2006-11-09",6.3074,6.7327,6.2888,6.5844,8307200.0],["2006-11-10",6.5967,7.147,6.5547,7.1297,9588000.0],["2006-11-13",7.0419,7.2644,6.9862,7.1408,6434400.0],["2006-11-14",7.1593,7.3114,7.048,7.2805,3976000.0],["2006-11-15",7.2657,7.4116,7.2644,7.3572,4074400.0],["2006-11-16",7.2929,7.2929,6.8972,6.9244,5929600.0],["2006-11-17",6.9244,7.0085,6.8576,6.9244,4473600.0],["2006-11-20",6.8613,7.0221,6.7995,6.9368,4344800.0],["2006-11-21",6.9368,6.9689,6.8898,6.9306,2837600.0],["2006-11-22",6.9244,7.0233,6.9244,6.98,1475200.0],["2006-11-24",6.9244,7.0864,6.9244,7.0295,1406400.0],["2006-11-27",7.0542,7.1099,6.8279,6.8317,2330400.0],["2006-11-28",6.802,6.8279,6.5782,6.7179,2937600.0],["2006-11-29",6.5732,6.8255,6.5708,6.7983,1780800.0],["2006-11-30",6.8304,6.9021,6.8181,6.865,1033600.0],["2006-12-01",6.8069,6.8156,6.6177,6.6351,1767200.0],["2006-12-04",6.6301,6.8007,6.6301,6.75,1280800.0],["2006-12-05",6.7983,6.9986,6.7723,6.9429,3389600.0],["2006-12-06",6.9615,7.0011,6.8898,6.9281,1720000.0],["2006-12-07",6.9343,6.9454,6.8514,6.9021,1057600.0],["2006-12-08",6.8836,7.2038,6.8836,7.1754,3910400.0],["2006-12-11",7.2187,7.7096,7.1457,7.6094,7323200.0],["2006-12-12",7.6292,7.6465,7.4314,7.5303,4371200.0],["2006-12-13",7.5847,7.5847,7.4153,7.4895,2172800.0],["2006-12-14",7.4932,7.6663,7.4314,7.5884,2503200.0],["2006-12-15",7.6663,7.7887,7.5921,7.6861,4259200.0],["2006-12-18",7.7541,7.9062,7.7207,7.8221,4412000.0],["2006-12-19",7.8097,7.942,7.7912,7.8666,2873600.0],["2006-12-20",7.8839,8.0756,7.7751,7.8456,3713600.0],["2006-12-21",7.8246,7.8876,7.6267,7.7195,2913600.0],["2006-12-22",7.6329,7.8345,7.6181,7.7838,2112800.0],["2006-12-26",7.827,7.8814,7.7677,7.8357,896000.0],["2006-12-27",7.7924,7.9086,7.7059,7.879,1292800.0],["2006-12-28",7.8518,7.8839,7.8035,7.8394,831200.0],["2006-12-29",7.8394,7.8394,7.6824,7.712,1264000.0],["2007-01-03",7.7899,8.3674,7.7899,8.109,5928000.0],["2007-01-04",8.1955,8.3587,8.062,8.3105,3513600.0],["2007-01-05",8.3711,8.3711,7.994,8.0768,3896800.0],["2007-01-08",8.1337,8.2845,7.9618,8.057,4196000.0],["2007-01-09",8.1077,8.2141,8.0063,8.104,3512000.0],["2007-01-10",8.062,8.1028,7.8864,8.0397,2488000.0],["2007-01-11",8.1028,8.1349,7.9346,7.9742,2699200.0],["2007-01-12",8.0125,8.0756,7.9433,8.0039,1946400.0],["2007-01-16",8.0842,8.1609,8.0768,8.1213,2386400.0],["2007-01-17",8.1547,8.1547,7.9853,8.0088,2069600.0],["2007-01-18",8.0001,8.0682,7.8716,7.8852,2899200.0],["2007-01-19",7.8728,7.9581,7.8073,7.9408,2184000.0],["2007-01-22",8.0039,8.2474,7.9507,8.1423,3866400.0],["2007-01-23",8.1114,8.4527,8.1114,8.2981,4674400.0],["2007-01-24",8.5553,8.7495,8.47,8.6493,4595200.0],["2007-01-25",8.7161,8.7791,8.5331,8.6283,3499200.0],["2007-01-26",8.6963,8.7074,8.6271,8.6431,2232800.0],["2007-01-29",8.6827,9.0351,8.674,8.977,4976800.0],["2007-01-30",9.0264,9.2342,8.951,9.2107,5711200.0],["2007-01-31",9.0438,9.0697,8.6691,8.7927,6401600.0],["2007-02-01",8.7433,8.7754,8.2351,8.339,8801600.0],["2007-02-02",8.4144,8.5801,8.3204,8.4861,3357600.0],["2007-02-05",8.517,8.7037,8.3526,8.5628,3460000.0],["2007-02-06",8.5726,8.6975,8.4824,8.6295,1854400.0],["2007-02-07",8.6555,8.8113,8.585,8.611,4060800.0],["2007-02-08",8.611,8.7037,8.538,8.6011,2752800.0],["2007-02-09",8.606,8.679,8.2549,8.3612,3365600.0],["2007-02-12",7.8023,7.9507,7.3201,7.4499,18288800.0],["2007-02-13",7.4697,7.5426,7.0666,7.2199,13181600.0],["2007-02-14",7.4561,7.7108,7.3127,7.644,8800000.0],["2007-02-15",7.6663,7.7059,7.5612,7.5736,3757600.0],["2007-02-16",7.5921,7.6416,7.4858,7.6341,2965600.0],["2007-02-20",7.7825,7.8988,7.6045,7.764,4522400.0],["2007-02-21",7.7269,7.8196,7.6984,7.7887,2339200.0],["2007-02-22",7.8518,7.8518,7.6366,7.6848,1988000.0],["2007-02-23",7.6539,7.7219,7.6193,7.6651,1774400.0],["2007-02-26",7.6391,7.717,7.6304,7.6366,1808000.0],["2007-02-27",7.2323,7.4388,7.1222,7.2508,6509600.0],["2007-02-28",7.3386,7.4808,7.1717,7.2966,5064000.0],["2007-03-01",7.2212,7.377,7.1099,7.2941,5117600.0],["2007-03-02",7.2607,7.4066,7.1433,7.1445,3414400.0],["2007-03-05",6.9108,7.048,6.8069,6.917,4940800.0],["2007-03-06",7.0505,7.2953,7.0505,7.2892,2538400.0],["2007-03-07",7.2892,7.3015,7.1074,7.1482,1916800.0],["2007-03-08",7.1667,7.3757,7.1667,7.2397,2078400.0],["2007-03-09",7.3164,7.4783,7.2953,7.445,2993600.0],["2007-03-12",7.4363,7.6218,7.3881,7.5674,3206400.0],["2007-03-13",7.5736,7.6366,7.4264,7.4981,3125600.0],["2007-03-14",7.4524,7.8691,7.4017,7.6997,4595200.0],["2007-03-15",7.7479,7.7899,7.7096,7.7603,2185600.0],["2007-03-16",7.7603,8.0397,7.7479,7.9878,3548800.0],["2007-03-19",8.0842,8.2351,8.0731,8.1053,5007200.0],["2007-03-20",8.0632,8.1856,7.9668,8.1695,2045600.0],["2007-03-21",8.1609,8.3427,8.1015,8.3179,2632000.0],["2007-03-22",8.3451,8.4539,8.2784,8.3105,2386400.0],["2007-03-23",8.2907,8.355,8.2536,8.2907,1167200.0],["2007-03-26",8.355,8.36,8.245,8.3377,2074400.0],["2007-03-27",8.2709,8.3068,8.1102,8.1436,1873600.0],["2007-03-28",8.1139,8.1584,8.0076,8.0657,1723200.0],["2007-03-29",8.062,8.2573,8.0607,8.2512,1698400.0],["2007-03-30",8.2536,8.3439,8.1646,8.2833,1521600.0],["2007-04-02",8.3451,8.4045,8.2264,8.3229,983200.0],["2007-04-03",8.3068,8.3872,8.2264,8.3723,2048800.0],["2007-04-04",8.3884,8.6444,8.3884,8.6233,2981600.0],["2007-04-05",8.5751,8.7099,8.4552,8.6901,3297600.0],["2007-04-09",8.6901,8.7791,8.6308,8.6493,1133600.0],["2007-04-10",8.6209,8.6481,8.5368,8.5665,2179200.0],["2007-04-11",8.5207,8.5578,8.4774,8.543,1584000.0],["2007-04-12",8.5628,8.6122,8.4403,8.5096,2023200.0],["2007-04-13",8.5306,8.5615,8.4082,8.4626,1049600.0],["2007-04-16",8.564,8.6679,8.4441,8.6369,1811200.0],["2007-04-17",8.4713,8.6394,8.4713,8.6122,1584000.0],["2007-04-18",8.5615,8.6184,8.543,8.5603,652000.0],["2007-04-19",8.3526,8.5566,8.2907,8.4923,1428800.0],["2007-04-20",8.5133,8.6493,8.3451,8.3699,1964000.0],["2007-04-23",8.3526,8.4082,8.2326,8.3983,2569600.0],["2007-04-24",8.4082,8.4713,8.3785,8.4119,868800.0],["2007-04-25",8.4119,8.5133,8.3563,8.3946,1670400.0],["2007-04-26",8.4082,8.6468,8.4082,8.5331,4155200.0],["2007-04-27",8.5331,8.8706,8.5182,8.7334,3684800.0],["2007-04-30",8.7878,8.9547,8.7322,8.7693,3182400.0],["2007-05-01",8.7804,8.8051,8.6048,8.653,1851200.0],["2007-05-02",8.6431,8.7148,8.6295,8.6431,1245600.0],["2007-05-03",8.6567,8.7124,8.6196,8.6839,1389600.0],["2007-05-04",8.7408,8.8966,8.7223,8.8756,1570400.0],["2007-05-07",8.9028,8.9325,8.7791,8.7915,680800.0],["2007-05-08",8.8397,8.9955,8.7841,8.9547,2132800.0],["2007-05-09",8.9547,9.0178,8.8459,8.9584,1257600.0],["2007-05-10",8.9349,8.9646,8.7062,8.7594,1581600.0],["2007-05-11",8.7631,8.977,8.6864,8.977,1521600.0],["2007-05-14",8.9213,9.0833,8.8781,8.9152,1627200.0],["2007-05-15",8.8966,9.0141,8.8212,8.8397,1406400.0],["2007-05-16",8.8261,8.9869,8.7186,8.9288,2738400.0],["2007-05-17",9.3281,9.7683,9.1798,9.6533,15545600.0],["2007-05-18",9.6571,9.8796,9.6224,9.8277,5068800.0],["2007-05-21",9.8302,10.1504,9.819,10.0713,6239200.0],["2007-05-22",10.0997,10.1393,10.0231,10.0663,2076800.0],["2007-05-23",10.0156,10.1393,9.683,9.7337,3080800.0],["2007-05-24",9.6707,9.7312,9.3294,9.4023,6329600.0],["2007-05-25",9.39,9.5421,9.364,9.4864,1622400.0],["2007-05-29",9.4605,9.4877,9.3541,9.385,1551200.0],["2007-05-30",9.1501,9.3615,9.0883,9.3368,3023200.0],["2007-05-31",9.364,9.568,9.3479,9.4481,1888000.0],["2007-06-01",9.3727,9.521,9.2762,9.3121,2307200.0],["2007-06-04",9.2156,9.3356,9.1946,9.2601,2768000.0],["2007-06-05",9.2737,9.4691,9.2676,9.3974,3248000.0],["2007-06-06",9.3974,9.3974,9.181,9.202,1486400.0],["2007-06-07",9.2502,9.2775,9.0141,9.0388,2689600.0],["2007-06-08",8.9856,9.1192,8.9102,9.1105,2492800.0],["2007-06-11",9.0302,9.2799,9.0302,9.1909,1473600.0],["2007-06-12",9.1884,9.2985,8.9869,8.9881,1666400.0],["2007-06-13",8.9869,9.2626,8.9869,9.2305,2127200.0],["2007-06-14",9.0945,9.1563,9.0017,9.0388,2519200.0],["2007-06-15",9.0883,9.1798,9.04,9.1105,1888800.0],["2007-06-18",9.1501,9.6533,9.0264,9.6224,4524800.0],["2007-06-19",9.6447,9.7362,9.5334,9.6311,2057600.0],["2007-06-20",9.6756,9.7065,9.4629,9.5087,1624800.0],["2007-06-21",9.4481,9.615,9.2515,9.4394,1456000.0],["2007-06-22",9.4592,9.6744,9.3628,9.364,2516800.0],["2007-06-25",9.4852,9.5829,9.3714,9.4295,1536000.0],["2007-06-26",9.4419,9.5928,9.2985,9.3133,1519200.0],["2007-06-27",9.3477,9.4507,9.2832,9.4284,1611200.0],["2007-06-28",9.478,9.5612,9.4271,9.4383,1135200.0],["2007-06-29",9.4904,9.8801,9.4854,9.7585,3365600.0],["2007-07-02",9.7771,9.9223,9.6828,9.7845,4112000.0],["2007-07-03",9.8739,10.4473,9.8714,10.4299,3976800.0],["2007-07-05",10.4249,10.8469,10.4224,10.7364,5667200.0],["2007-07-06",10.7364,11.1497,10.7104,11.0045,3943200.0],["2007-07-09",11.0082,11.1174,10.595,10.8754,2349600.0],["2007-07-10",10.7848,10.8593,10.6173,10.6558,1411200.0],["2007-07-11",10.559,10.7563,10.3455,10.6173,2678400.0],["2007-07-12",10.6607,10.8159,10.6074,10.7302,1847200.0],["2007-07-13",10.7302,10.7774,10.5205,10.6148,1587200.0],["2007-07-16",10.6086,10.6756,10.3467,10.5751,2788000.0],["2007-07-17",10.5453,10.549,10.3778,10.4572,2772800.0],["2007-07-18",10.3778,10.4696,10.3021,10.3852,1249600.0],["2007-07-19",10.3877,10.7153,10.3877,10.6434,1753600.0],["2007-07-20",10.6893,10.7662,10.5205,10.5279,1801600.0],["2007-07-23",10.688,10.7563,10.5242,10.5478,1500800.0],["2007-07-24",10.5466,10.6198,9.9992,10.0663,3618400.0],["2007-07-25",10.1879,10.3852,10.0489,10.2872,1911200.0],["2007-07-26",10.2388,10.2847,9.8044,9.9285,3402400.0],["2007-07-27",9.8987,9.9037,9.5698,9.7051,2887200.0],["2007-07-30",9.7051,9.7734,9.4321,9.5351,7509600.0],["2007-07-31",9.6604,9.7299,9.4519,9.5686,2575200.0],["2007-08-01",9.4941,9.6133,9.1342,9.298,2239200.0],["2007-08-02",9.3328,10.0874,9.2137,10.0526,5862000.0],["2007-08-03",10.1395,10.6781,9.9459,10.6483,8076400.0],["2007-08-06",10.693,10.8444,10.3058,10.7426,4812400.0],["2007-08-07",9.8044,10.3008,9.7548,10.0799,9446800.0],["2007-08-08",10.3951,10.9214,9.9285,10.0079,4937200.0],["2007-08-09",9.9285,10.1817,9.5661,9.6803,5684800.0],["2007-08-10",9.1243,9.4892,9.097,9.3105,12225600.0],["2007-08-13",9.4445,9.7299,9.3849,9.5587,3908000.0],["2007-08-14",9.5562,9.792,9.4321,9.5612,3347600.0],["2007-08-15",9.5165,9.6282,9.308,9.4321,3326800.0],["2007-08-16",9.1218,9.5115,8.9133,9.0722,14794800.0],["2007-08-17",9.2832,9.5562,9.2832,9.4569,3154800.0],["2007-08-20",9.7746,9.8019,9.3154,9.4321,1780400.0],["2007-08-21",9.308,9.6679,9.308,9.5835,1858400.0],["2007-08-22",9.6803,10.2785,9.5785,10.137,3190400.0],["2007-08-23",10.2934,10.4249,10.0526,10.1147,2228000.0],["2007-08-24",10.1445,10.4398,10.0377,10.3008,2072400.0],["2007-08-27",10.4919,10.9214,10.4249,10.7327,3871600.0],["2007-08-28",10.8519,10.8519,9.7399,10.075,3391200.0],["2007-08-29",10.1718,10.4249,10.1196,10.3703,1478000.0],["2007-08-30",10.4249,10.4522,9.993,10.0948,1666400.0],["2007-08-31",10.2785,10.6483,10.2785,10.5466,1820000.0],["2007-09-04",10.6707,10.8444,10.5118,10.5714,1791600.0],["2007-09-05",10.5714,10.6235,10.2388,10.3852,1581200.0],["2007-09-06",10.3505,10.5366,10.2388,10.4671,1503200.0],["2007-09-07",10.3405,10.4224,10.2413,10.3108,877200.0],["2007-09-10",10.3281,10.42,10.2388,10.3083,898000.0],["2007-09-11",10.271,10.7352,10.2288,10.7029,1646800.0],["2007-09-12",10.7029,11.0901,10.6756,10.9487,3846000.0],["2007-09-13",10.971,11.3557,10.8717,11.2018,2666000.0],["2007-09-14",11.1894,11.4178,11.0728,11.3036,2371600.0],["2007-09-17",11.1199,11.3036,11.0455,11.2142,1805600.0],["2007-09-18",11.1696,12.0234,11.1696,11.9316,3159200.0],["2007-09-19",12.1004,12.4702,11.9589,12.0259,3635600.0],["2007-09-20",12.3908,12.3908,11.9589,12.0855,2166400.0],["2007-09-21",12.1599,12.3808,12.0284,12.3362,2084000.0],["2007-09-24",12.4106,13.0063,11.9763,12.088,4704400.0],["2007-09-25",12.0259,12.8326,12.0036,12.6936,2688800.0],["2007-09-26",13.0312,13.0957,12.7383,12.8525,2728800.0],["2007-09-27",13.128,13.128,12.6092,12.7259,1374000.0],["2007-09-28",12.8698,13.0287,12.6167,12.8574,4817200.0],["2007-10-01",12.8698,13.3787,12.7904,13.3389,2978800.0],["2007-10-02",13.3414,13.5797,13.1553,13.4953,1654000.0],["2007-10-03",13.3414,13.4631,12.9095,13.1131,3665200.0],["2007-10-04",12.8103,12.9766,12.4727,12.6117,3194400.0],["2007-10-05",12.7358,13.3712,12.6117,12.783,1664800.0],["2007-10-08",12.9021,13.3811,12.8698,12.9269,1625200.0],["2007-10-09",12.6613,13.0163,12.6092,12.9766,1072800.0],["2007-10-10",12.7904,13.4035,12.7879,12.9592,2067600.0],["2007-10-11",12.9071,13.1329,11.3086,11.9092,7874800.0],["2007-10-12",12.0507,12.4727,12.0507,12.2319,6491200.0],["2007-10-15",12.4106,12.5943,12.0532,12.222,3194000.0],["2007-10-16",12.2865,12.2865,11.9589,12.1599,1196000.0],["2007-10-17",12.2865,12.9542,12.2667,12.9418,4160000.0],["2007-10-18",12.783,13.329,12.7035,13.2421,2091600.0],["2007-10-19",13.2421,13.2794,12.9269,13.0461,3067600.0],["2007-10-22",12.84,12.84,12.1872,12.433,3381600.0],["2007-10-23",12.6588,12.9592,12.4379,12.9046,2648800.0],["2007-10-24",12.9691,13.2645,12.2369,12.5869,4750000.0],["2007-10-25",12.783,12.8946,12.3585,12.562,2023600.0],["2007-10-26",13.0237,13.2769,12.6762,13.2769,2424800.0],["2007-10-29",13.4035,14.0737,13.4035,14.0141,4508000.0],["2007-10-30",14.1531,14.23,13.2347,13.3638,4199600.0],["2007-10-31",13.6269,14.0513,13.4655,13.9893,4212000.0],["2007-11-01",13.8751,14.6148,13.7758,14.0389,4256800.0],["2007-11-02",14.0985,14.6371,13.962,14.6247,3989200.0],["2007-11-05",14.2697,14.58,13.7882,14.4112,3929200.0],["2007-11-06",14.7066,15.2949,14.4658,15.2105,6496800.0],["2007-11-07",15.141,15.2154,14.1183,14.1729,6686000.0],["2007-11-08",15.3246,15.6051,13.7907,15.5083,11298400.0],["2007-11-09",14.5477,15.5232,14.5477,14.7414,4613600.0],["2007-11-12",14.3963,14.5453,13.4258,13.6542,5332000.0],["2007-11-13",13.7336,14.8903,13.7013,14.8431,5007600.0],["2007-11-14",15.3594,15.3594,14.3194,14.4584,3049600.0],["2007-11-15",14.2772,15.0913,14.2772,14.9896,4422000.0],["2007-11-16",14.9151,15.0938,14.4087,15.074,4471600.0],["2007-11-19",15.0913,15.1385,13.8503,13.8974,4356800.0],["2007-11-20",13.9421,14.3914,13.329,13.7137,4872000.0],["2007-11-21",13.0312,13.6269,12.8351,13.4134,3955600.0],["2007-11-23",13.4581,13.7708,13.4035,13.5524,1102000.0],["2007-11-26",13.8999,14.1928,13.6145,13.6964,2476800.0],["2007-11-27",13.8006,14.0215,13.4283,13.7187,1546000.0],["2007-11-28",14.1134,14.7786,13.9297,14.7687,3056800.0],["2007-11-29",14.7687,14.9697,14.297,14.5726,1736400.0],["2007-11-30",14.8828,15.203,14.5204,14.9201,3097600.0],["2007-12-03",15.3147,15.3246,14.8903,14.9151,2114800.0],["2007-12-04",15.2651,15.697,14.9101,15.2353,3900800.0],["2007-12-05",14.0315,15.5158,13.9024,15.1509,7389200.0],["2007-12-06",14.9151,15.6076,14.9151,15.4959,1848800.0],["2007-12-07",15.6324,15.6374,14.8952,14.9498,2287600.0],["2007-12-10",15.1162,15.4339,14.8928,15.074,2529600.0],["2007-12-11",15.1981,15.5381,14.6172,14.786,2127200.0],["2007-12-12",15.0268,15.1956,14.6917,14.853,1422400.0],["2007-12-13",14.3839,14.7513,14.302,14.6768,1694800.0],["2007-12-14",14.3839,14.8208,14.3839,14.7016,2236800.0],["2007-12-17",14.4509,14.7687,13.8577,14.0389,3112800.0],["2007-12-18",14.158,14.3814,13.5251,14.1059,2256800.0],["2007-12-19",13.8999,14.3318,13.8999,14.0339,1391600.0],["2007-12-20",14.0464,14.4609,14.024,14.3442,1078000.0],["2007-12-21",14.3963,14.58,14.1258,14.168,1491200.0],["2007-12-24",14.1729,14.4261,14.1084,14.3492,1036800.0],["2007-12-26",14.1556,14.4212,14.1506,14.3566,1031600.0],["2007-12-27",14.3963,14.3963,13.9297,14.0464,1130800.0],["2007-12-28",13.9644,14.2946,13.9644,14.0464,1510000.0],["2007-12-31",14.1481,14.3839,14.024,14.2648,1287200.0],["2008-01-02",14.3839,14.6197,14.0215,14.1407,2018000.0],["2008-01-03",14.302,14.4683,13.9942,14.0464,1742800.0],["2008-01-04",13.8999,14.2449,13.8999,14.1159,2132400.0],["2008-01-07",14.0191,14.2077,12.7358,13.2372,4178400.0],["2008-01-08",13.3588,13.7882,13.2918,13.3712,2512400.0],["2008-01-09",13.4854,13.7162,12.9071,13.4258,1970000.0],["2008-01-10",13.4134,13.7088,13.1801,13.545,1746400.0],["2008-01-11",13.3092,13.6095,13.1925,13.2992,1481200.0],["2008-01-14",13.3166,13.7659,12.8822,13.5896,2608800.0],["2008-01-15",13.0163,13.2819,12.2096,12.4479,5118400.0],["2008-01-16",11.7777,11.9986,11.3384,11.7901,7627200.0],["2008-01-17",12.0954,12.4429,11.4997,11.666,5032400.0],["2008-01-18",12.0259,12.1699,11.5419,12.0085,4010400.0],["2008-01-22",10.3356,11.5965,9.9384,11.0455,9634800.0],["2008-01-23",10.9958,11.4054,10.6731,11.4004,5164000.0],["2008-01-24",11.5617,12.3933,11.4227,11.9092,8435600.0],["2008-01-25",12.8748,13.2148,12.2617,12.2617,6372000.0],["2008-01-28",12.1053,12.2692,11.7951,12.1624,5396400.0],["2008-01-29",12.1624,12.1872,11.383,11.4922,3298800.0],["2008-01-30",11.4178,11.5096,10.4944,10.6285,8415600.0],["2008-01-31",10.6359,11.5742,10.4398,11.3334,5380000.0],["2008-02-01",11.5022,12.1252,11.4625,12.0805,4386800.0],["2008-02-04",12.2617,12.8922,12.0855,12.5819,5222800.0],["2008-02-05",12.4355,12.4429,11.6759,11.7876,3353600.0],["2008-02-06",11.6536,12.0607,11.3582,11.4749,3392000.0],["2008-02-07",11.2962,11.8596,11.2018,11.6312,2208000.0],["2008-02-08",11.7901,12.0607,11.4178,11.7578,1102400.0],["2008-02-11",12.1078,12.1153,11.6859,11.9117,1213200.0],["2008-02-12",12.0433,12.8946,12.0309,12.4305,4018400.0],["2008-02-13",12.6142,12.6142,12.1649,12.5025,2417600.0],["2008-02-14",12.6042,13.0535,12.1624,12.2865,3561600.0],["2008-02-15",12.4106,12.9046,12.2443,12.8351,3485600.0],["2008-02-19",12.9964,13.0907,12.5347,12.6241,2002000.0],["2008-02-20",12.4727,13.0113,12.3238,12.9393,2190800.0],["2008-02-21",12.778,13.1553,12.778,13.1131,2038800.0],["2008-02-22",12.9294,13.2049,12.917,13.2049,1872800.0],["2008-02-25",13.2173,13.7758,13.2173,13.7684,2852400.0],["2008-02-26",13.7684,14.3392,13.6294,14.2424,5775600.0],["2008-02-27",13.8999,14.1481,12.9915,13.5648,7473200.0],["2008-02-28",14.1481,15.6374,14.029,15.4736,11347600.0],["2008-02-29",15.2154,15.4115,14.9871,15.0467,5190800.0],["2008-03-03",14.6892,14.7811,13.9272,14.3963,4316800.0],["2008-03-04",14.4931,14.513,13.9024,13.9123,3945200.0],["2008-03-05",14.1382,14.1953,13.54,13.6716,3918800.0],["2008-03-06",13.7559,13.7758,13.3116,13.3514,3019200.0],["2008-03-07",13.2148,13.2322,12.4727,12.8673,4946400.0],["2008-03-10",12.6117,12.7035,12.3982,12.4007,4222400.0],["2008-03-11",12.4255,13.468,12.4106,13.4358,3263600.0],["2008-03-12",13.4358,14.0811,13.4283,13.7411,4100800.0],["2008-03-13",13.4035,13.6095,12.845,13.535,4036000.0],["2008-03-14",13.6517,13.6517,12.7854,13.0758,3298800.0],["2008-03-17",12.7209,12.783,12.1028,12.4975,4662800.0],["2008-03-18",12.5347,12.6936,12.078,12.4553,5606400.0],["2008-03-19",12.3486,12.9046,12.1649,12.2468,4305600.0],["2008-03-20",12.8798,12.8798,12.227,12.3486,3720000.0],["2008-03-24",12.5099,13.1999,12.423,13.0709,4461200.0],["2008-03-25",13.1925,13.7137,13.1553,13.6492,3536800.0],["2008-03-26",13.6145,13.8478,13.3439,13.6517,3594000.0],["2008-03-27",13.5574,13.6492,13.2372,13.3811,2863200.0],["2008-03-28",13.3861,14.0166,13.3861,13.8577,2730400.0],["2008-03-31",13.7386,13.7386,13.0585,13.1602,2682000.0],["2008-04-01",13.3414,14.024,13.2694,13.89,3624400.0],["2008-04-02",14.1307,14.2722,13.684,13.9074,3108800.0],["2008-04-03",13.9868,13.9868,13.5301,13.8676,3020400.0],["2008-04-04",13.813,14.1729,13.5872,13.8205,2080000.0],["2008-04-07",13.962,14.3889,13.8701,14.2623,3207600.0],["2008-04-08",14.0712,14.2623,13.6864,14.0836,2525600.0],["2008-04-09",13.962,14.2474,13.9421,14.1233,2710800.0],["2008-04-10",14.0116,14.0339,13.5276,13.6095,3536000.0],["2008-04-11",13.5326,13.5921,13.0858,13.1503,2195600.0],["2008-04-14",13.0659,13.1578,12.7457,12.9865,1564800.0],["2008-04-15",13.0312,13.1528,12.8624,12.9517,1377600.0],["2008-04-16",12.9393,13.5201,12.9393,13.4705,2706400.0],["2008-04-17",13.5375,13.6765,13.2471,13.3588,1402400.0],["2008-04-18",13.7559,13.7832,13.3414,13.4109,2028800.0],["2008-04-21",13.4159,13.54,13.2173,13.3936,2496000.0],["2008-04-22",13.1851,14.2102,13.1702,13.6517,4346000.0],["2008-04-23",13.8155,14.5329,13.5326,14.518,3928000.0],["2008-04-24",14.5204,14.7687,14.0563,14.6247,3416000.0],["2008-04-25",14.6445,15.1608,14.4807,15.0442,2612800.0],["2008-04-28",15.0318,15.4934,15.0268,15.1981,3125200.0],["2008-04-29",15.141,15.2527,14.7066,15.2328,2188800.0],["2008-04-30",15.1583,15.5679,15.141,15.4041,2661200.0],["2008-05-01",15.5629,16.3547,15.5183,16.1462,4411600.0],["2008-05-02",16.4912,16.871,16.3895,16.8214,5704400.0],["2008-05-05",16.7966,17.5958,16.6551,17.3923,6253600.0],["2008-05-06",17.3128,17.3128,16.5161,16.5856,5082800.0],["2008-05-07",16.0172,16.2182,15.6126,15.9154,6902400.0],["2008-05-08",15.8906,16.3944,15.7987,16.3944,3128800.0],["2008-05-09",16.1959,16.382,15.8583,16.114,2339600.0],["2008-05-12",16.0891,16.114,15.4512,15.5729,3369200.0],["2008-05-13",15.5133,15.8831,15.3395,15.4736,3400000.0],["2008-05-14",15.7094,15.8583,15.2998,15.7193,5424000.0],["2008-05-15",14.0612,15.0888,13.8925,14.2673,25538000.0],["2008-05-16",14.2846,14.3839,14.2102,14.2449,7087200.0],["2008-05-19",14.235,14.436,14.1605,14.1978,5887200.0],["2008-05-20",14.1481,14.3963,14.0886,14.1481,6540400.0],["2008-05-21",14.1953,14.3963,14.0464,14.1481,4052400.0],["2008-05-22",14.0886,14.1481,13.7013,13.7684,4331600.0],["2008-05-23",13.7535,13.9843,13.7311,13.9322,2794400.0],["2008-05-27",14.024,14.4212,13.9049,14.4212,4490000.0],["2008-05-28",14.3963,14.8928,14.3318,14.7885,5662800.0],["2008-05-29",14.863,14.8779,14.3814,14.5378,2205600.0],["2008-05-30",14.5055,14.6942,14.3045,14.4907,2934400.0],["2008-06-02",14.4013,14.441,13.952,14.1978,3635600.0],["2008-06-03",14.1481,14.3095,13.7262,13.8254,5645200.0],["2008-06-04",13.8155,13.9471,13.5971,13.6567,2518800.0],["2008-06-05",13.6517,13.8974,13.6145,13.6442,2504800.0],["2008-06-06",13.5301,13.5623,13.1205,13.2744,6170400.0],["2008-06-09",13.2719,13.4035,12.8698,13.0287,3097600.0],["2008-06-10",12.8301,12.8326,12.1783,12.3997,12213600.0],["2008-06-11",12.345,12.5988,12.345,12.4221,7697200.0],["2008-06-12",12.4395,12.7107,12.3823,12.4395,3242000.0],["2008-06-13",12.4395,12.5341,12.3276,12.4794,2446800.0],["2008-06-16",12.4395,12.4545,12.3151,12.3823,2734400.0],["2008-06-17",12.5117,12.7356,12.3251,12.3475,3968000.0],["2008-06-18",12.2903,12.5515,11.9121,11.9917,4069600.0],["2008-06-19",11.8922,12.0091,11.7554,12.0017,5070400.0],["2008-06-20",11.9071,11.9619,11.7479,11.7827,4446000.0],["2008-06-23",11.6932,11.8375,11.519,11.5514,2331200.0],["2008-06-24",11.4369,12.2082,11.3946,11.9867,7557200.0],["2008-06-25",11.9644,12.1559,11.8947,11.9519,4379600.0],["2008-06-26",11.6932,11.6932,11.2852,11.5414,6207600.0],["2008-06-27",11.3225,11.7404,11.3225,11.7131,3880000.0],["2008-06-30",11.4469,11.6932,11.2876,11.3896,7245200.0],["2008-07-01",11.3896,11.3896,10.8373,10.9568,8527600.0],["2008-07-02",10.902,10.902,10.392,10.4617,10890000.0],["2008-07-03",10.4617,10.6383,10.3124,10.3845,3677600.0],["2008-07-07",10.5363,10.8523,10.2452,10.6209,6646000.0],["2008-07-08",10.392,10.698,10.2477,10.5587,7442000.0],["2008-07-09",10.5587,10.9568,10.4492,10.4641,5707600.0],["2008-07-10",10.5811,10.5811,9.9865,10.2253,4430000.0],["2008-07-11",10.2004,10.397,10.076,10.1905,5334800.0],["2008-07-14",10.285,10.5064,10.1581,10.387,4008800.0],["2008-07-15",10.1532,10.489,9.9616,10.3572,7880000.0],["2008-07-16",10.2651,10.7304,10.2253,10.6333,13256400.0],["2008-07-17",10.795,10.9543,10.2253,10.4915,6488800.0],["2008-07-18",10.4915,10.7129,10.1158,10.193,5483600.0],["2008-07-21",10.3597,10.6109,10.2502,10.3646,6935200.0],["2008-07-22",10.4318,10.6781,10.3746,10.4816,5178000.0],["2008-07-23",10.4542,10.7204,10.3348,10.6582,6100000.0],["2008-07-24",10.8946,10.9194,10.387,10.4293,6219600.0],["2008-07-25",10.4019,10.5462,10.3248,10.484,2263200.0],["2008-07-28",10.5462,10.9468,10.489,10.5015,5260000.0],["2008-07-29",10.5239,10.8672,10.2029,10.8,4475200.0],["2008-07-30",10.897,11.8126,10.8722,11.5787,8343600.0],["2008-07-31",11.32,11.5688,11.0811,11.218,4678400.0],["2008-08-01",11.1931,11.4693,11.1931,11.4096,2461200.0],["2008-08-04",11.3822,11.4071,11.1682,11.3399,1627600.0],["2008-08-05",11.3399,11.7429,11.1956,11.6708,5813600.0],["2008-08-06",11.5364,11.626,11.3225,11.5986,3861600.0],["2008-08-07",11.4469,11.4693,11.1608,11.208,7100000.0],["2008-08-08",11.2901,11.6683,11.1707,11.2578,4509600.0],["2008-08-11",11.0836,11.2379,10.912,11.0264,5686800.0],["2008-08-12",11.106,11.5837,10.897,11.3921,5708000.0],["2008-08-13",11.208,11.2254,10.7353,10.7478,8502800.0],["2008-08-14",11.4071,13.3178,11.3075,13.3103,26542800.0],["2008-08-15",13.064,13.6512,12.967,13.2556,7094000.0],["2008-08-18",12.962,13.1486,12.5615,12.6386,4660000.0],["2008-08-19",12.5465,12.5689,11.9469,12.0241,6702000.0],["2008-08-20",12.2057,12.3151,11.9892,12.1908,4574800.0],["2008-08-21",12.0116,12.034,11.7703,11.927,3566400.0],["2008-08-22",11.937,12.0863,11.8922,11.942,2088000.0],["2008-08-25",11.942,12.2256,11.7827,12.1111,4750800.0],["2008-08-26",12.1609,12.1858,11.7504,11.8798,2628800.0],["2008-08-27",11.8499,12.131,11.8499,11.932,2175200.0],["2008-08-28",12.1385,12.4172,11.9668,12.2231,3014800.0],["2008-08-29",12.2281,12.8252,12.2281,12.5092,4323200.0],["2008-09-02",13.0516,13.0939,12.6037,12.6883,3165200.0],["2008-09-03",12.7754,12.9346,11.8897,12.034,2801600.0],["2008-09-04",11.9668,12.034,11.1334,11.1508,4934000.0],["2008-09-05",10.9692,11.3523,10.9493,11.2404,3581200.0],["2008-09-08",11.6484,11.942,10.9966,11.2777,5114400.0],["2008-09-09",11.3847,11.5116,10.4691,10.484,2824000.0],["2008-09-10",10.5214,10.8572,10.3572,10.8398,4111200.0],["2008-09-11",10.499,10.5861,10.081,10.3845,9129200.0],["2008-09-12",10.3273,10.7503,10.2676,10.4492,6410000.0],["2008-09-15",9.974,10.4318,9.7028,9.7028,7234400.0],["2008-09-16",9.5187,9.5536,9.0435,9.2202,12843200.0],["2008-09-17",9.1779,9.1804,8.5236,8.7077,11371600.0],["2008-09-18",8.7375,12.5639,8.7375,12.5639,22700000.0],["2008-09-19",12.3251,12.5639,10.9468,11.208,14162800.0],["2008-09-22",11.1956,11.2031,10.4517,10.5537,3172400.0],["2008-09-23",10.3497,10.5438,9.8894,10.1009,3325200.0],["2008-09-24",10.2552,10.4194,10.0412,10.1556,1613600.0],["2008-09-25",10.2427,10.5338,10.1134,10.4865,3928400.0],["2008-09-26",10.178,10.3621,9.7626,9.9342,2661600.0],["2008-09-29",9.7352,9.7352,8.5833,8.7823,8992800.0],["2008-09-30",9.4192,9.7004,9.0809,9.6058,13511200.0],["2008-10-01",9.5785,9.7999,9.4864,9.7874,3570000.0],["2008-10-02",9.8272,9.8397,8.9565,9.0062,4494400.0],["2008-10-03",9.1555,9.4541,9.056,9.2053,6458400.0],["2008-10-06",8.6256,9.2152,8.1603,9.1331,8504800.0],["2008-10-07",9.1431,9.4789,8.9341,9.1057,3416800.0],["2008-10-08",8.5833,10.1706,8.3345,9.8272,8596400.0],["2008-10-09",9.8546,9.8546,8.7077,8.745,4527200.0],["2008-10-10",8.4589,8.9988,7.7872,8.2151,6264800.0],["2008-10-13",8.8545,9.3321,8.4589,9.2351,5227200.0],["2008-10-14",9.5635,9.6431,8.2499,8.6455,6027600.0],["2008-10-15",8.4589,8.5833,7.7374,7.8021,9531600.0],["2008-10-16",7.8394,7.9165,7.4115,7.812,9039600.0],["2008-10-17",7.7548,9.765,7.6478,7.9762,5028400.0],["2008-10-20",8.1877,8.3245,8.0235,8.2773,1532800.0],["2008-10-21",8.1454,8.327,7.5881,7.6006,2792400.0],["2008-10-22",7.4762,7.5757,7.2796,7.4314,5437600.0],["2008-10-23",7.3891,7.6304,6.6203,6.996,5177600.0],["2008-10-24",6.1178,6.593,6.0705,6.4686,8178000.0],["2008-10-27",6.17,6.282,5.9461,6.0083,5114000.0],["2008-10-28",6.1501,6.7397,6.1103,6.6875,5103600.0],["2008-10-29",6.6875,7.71,6.481,7.4264,4103600.0],["2008-10-30",7.7001,8.1106,7.4737,7.6976,4924000.0],["2008-10-31",7.9538,8.0981,7.1726,7.608,3272400.0],["2008-11-03",7.7648,8.1852,7.7648,8.0608,2468000.0],["2008-11-04",8.0882,8.5012,7.9215,8.0882,4165600.0],["2008-11-05",8.1031,8.1877,7.5409,7.5533,2678400.0],["2008-11-06",7.3344,7.5384,6.68,6.8592,2885200.0],["2008-11-07",7.0109,7.613,6.9487,7.0831,2739600.0],["2008-11-10",7.6279,7.6329,6.8915,7.0209,2968400.0],["2008-11-11",6.9039,6.9214,6.3442,6.4686,2431200.0],["2008-11-12",6.2471,6.486,5.8093,5.8615,4383600.0],["2008-11-13",5.9162,6.267,4.9808,6.2297,8229600.0],["2008-11-14",5.9013,6.165,5.7048,5.7197,5038800.0],["2008-11-17",5.4734,6.0183,5.4734,5.8864,4622000.0],["2008-11-18",4.5529,5.1624,4.4434,5.0604,17500800.0],["2008-11-19",4.7718,4.9335,4.3713,4.3713,9829600.0],["2008-11-20",4.2493,4.5802,4.0827,4.1075,5393200.0],["2008-11-21",4.1772,4.727,4.1772,4.6822,4717600.0],["2008-11-24",4.5504,4.9012,4.5504,4.727,5567600.0],["2008-11-25",4.8838,4.9161,4.4857,4.7196,3662400.0],["2008-11-26",4.5977,5.4236,4.5728,5.3515,4467200.0],["2008-11-28",5.4361,5.8466,5.247,5.7894,2212800.0],["2008-12-01",5.344,5.4112,4.9012,4.9758,2722400.0],["2008-12-02",5.0156,5.1326,4.9758,5.0679,3795600.0],["2008-12-03",4.7892,5.0679,4.7071,5.0306,3082000.0],["2008-12-04",5.0306,5.0977,4.9037,4.9708,2619200.0],["2008-12-05",4.834,5.0952,4.7569,5.0405,4884400.0],["2008-12-08",5.2246,5.7794,5.1624,5.7744,6571200.0],["2008-12-09",5.6476,5.9461,5.4634,5.5779,4340000.0],["2008-12-10",5.5978,5.9312,5.446,5.6575,4368800.0],["2008-12-11",5.65,5.7496,5.3117,5.3664,5816800.0],["2008-12-12",5.2196,5.3614,5.1749,5.3241,1781200.0],["2008-12-15",5.3838,5.4734,4.8614,4.9733,2618000.0],["2008-12-16",5.1226,5.2221,4.8564,5.0579,3495600.0],["2008-12-17",5.0032,5.5033,4.9783,5.4062,3836000.0],["2008-12-18",5.4112,5.6252,5.3565,5.4659,3715600.0],["2008-12-19",5.2271,5.6849,5.2271,5.6028,3751600.0],["2008-12-22",5.665,5.665,4.946,5.1002,2799600.0],["2008-12-23",5.1375,5.1848,4.8987,4.9634,999600.0],["2008-12-24",5.0131,5.1823,4.9186,5.0753,1512400.0],["2008-12-26",5.048,5.2545,5.048,5.2221,870000.0],["2008-12-29",5.1773,5.3614,5.145,5.3515,1833200.0],["2008-12-30",5.3689,5.5878,5.3689,5.558,2513600.0],["2008-12-31",5.5928,5.9784,5.5655,5.9212,2694000.0],["2009-01-02",5.9511,5.9685,5.7943,5.8814,1129600.0],["2009-01-05",5.9486,6.17,5.7122,6.0655,2920800.0],["2009-01-06",6.0655,6.1501,5.8963,5.9162,2434800.0],["2009-01-07",5.7869,5.7869,5.3988,5.4983,4286000.0],["2009-01-08",5.461,5.4734,5.0579,5.1077,4910800.0],["2009-01-09",5.1002,5.1699,4.9609,4.9957,3354800.0],["2009-01-12",4.9758,5.0131,4.8738,4.8937,3340400.0],["2009-01-13",4.9335,5.1674,4.9012,5.0306,2752400.0],["2009-01-14",5.038,5.1301,4.9659,5.0778,3623600.0],["2009-01-15",5.1002,5.1525,4.8116,5.0629,3060800.0],["2009-01-16",5.0629,5.5729,5.038,5.4958,5468000.0],["2009-01-20",5.461,5.461,4.9733,4.9783,2893600.0],["2009-01-21",5.1102,5.1649,4.9758,5.1326,1834400.0],["2009-01-22",5.0181,5.0654,4.8738,4.9609,3269200.0],["2009-01-23",4.8315,4.8564,4.6026,4.6723,3425200.0],["2009-01-26",4.6997,4.834,4.6101,4.6673,2723600.0],["2009-01-27",4.6673,4.8191,4.6449,4.7594,1146800.0],["2009-01-28",4.834,5.0803,4.8066,4.9957,2396800.0],["2009-01-29",4.8962,5.1972,4.8763,5.1176,2598400.0],["2009-01-30",5.237,5.4709,4.9932,5.2221,3339200.0],["2009-02-02",5.2221,5.3391,4.9659,5.0803,2434000.0],["2009-02-03",5.1375,5.1375,4.9684,5.0629,2044400.0],["2009-02-04",5.1027,5.3789,5.0206,5.1375,3825600.0],["2009-02-05",5.1226,5.446,5.0156,5.4162,3254800.0],["2009-02-06",5.3888,5.5605,5.0927,5.349,5988400.0],["2009-02-09",5.7222,5.8366,5.0106,5.2321,8584400.0],["2009-02-10",5.1475,5.1649,4.6151,4.7469,6354000.0],["2009-02-11",4.62,4.9733,4.6126,4.9285,4099200.0],["2009-02-12",4.7718,4.9559,4.6623,4.9559,3323200.0],["2009-02-13",4.9186,4.9584,4.8116,4.8937,2114000.0],["2009-02-17",4.8489,4.8713,4.6872,4.7818,3988400.0],["2009-02-18",4.8589,4.8688,4.5753,4.6549,3817200.0],["2009-02-19",4.7469,4.8141,4.6798,4.7096,2766800.0],["2009-02-20",4.6126,4.8589,4.6076,4.8241,2623200.0],["2009-02-23",4.8365,4.936,4.7892,4.8688,3098000.0],["2009-02-24",4.9012,5.145,4.844,4.9932,5010400.0],["2009-02-25",4.9509,5.0728,4.8863,4.9858,3049200.0],["2009-02-26",5.0206,5.2047,4.9634,5.0231,1720800.0],["2009-02-27",4.9111,4.9932,4.8962,4.9758,3461200.0],["2009-03-02",5.0355,5.0728,4.732,4.7569,5629600.0],["2009-03-03",4.7718,4.8788,4.727,4.8017,2686000.0],["2009-03-04",4.9012,5.4411,4.8639,5.3017,4070800.0],["2009-03-05",5.135,5.1624,4.9684,5.0878,2183600.0],["2009-03-06",5.1127,5.1127,4.9708,5.0529,2118400.0],["2009-03-09",5.038,5.2545,4.9609,5.1599,1815200.0],["2009-03-10",5.242,5.5232,5.1699,5.5157,1933200.0],["2009-03-11",5.5281,5.5978,5.3963,5.5182,2214400.0],["2009-03-12",5.4809,6.2447,5.3714,6.1402,4194400.0],["2009-03-13",6.2173,7.1378,6.1551,7.0184,11094400.0],["2009-03-16",7.0408,7.0632,6.4163,6.4686,5760400.0],["2009-03-17",6.4586,6.7049,6.3566,6.6303,2024000.0],["2009-03-18",6.6377,6.8716,6.5731,6.8617,5329600.0],["2009-03-19",6.9039,6.9039,6.6576,6.7323,1998000.0],["2009-03-20",6.7124,6.7771,6.5432,6.6104,2095200.0],["2009-03-23",6.8044,7.0358,6.6875,6.991,5066800.0],["2009-03-24",6.9039,7.307,6.9039,7.1478,4506400.0],["2009-03-25",6.991,7.205,6.8816,7.0557,4104800.0],["2009-03-26",7.0905,7.6777,7.0905,7.3418,11333200.0],["2009-03-27",7.312,7.3518,6.991,7.0458,6219600.0],["2009-03-30",6.9637,6.9637,6.4462,6.6601,12369600.0],["2009-03-31",6.7621,7.0706,6.5755,6.8169,26735600.0],["2009-04-01",6.782,6.8467,6.5681,6.7422,2591200.0],["2009-04-02",6.9015,7.3791,6.899,7.0955,16959200.0],["2009-04-03",7.0582,7.195,6.9612,7.1925,1994000.0],["2009-04-06",7.0905,7.1876,7.001,7.1552,1085600.0],["2009-04-07",6.9189,7.0681,6.8418,6.8691,2265600.0],["2009-04-08",7.0383,7.098,6.7497,6.8144,2854400.0],["2009-04-09",7.0657,7.2199,6.9686,7.1801,1751600.0],["2009-04-13",7.108,7.4886,7.108,7.4538,3646000.0],["2009-04-14",7.4637,7.4787,6.9139,6.9786,3872400.0],["2009-04-15",6.9935,7.2398,6.9935,7.2149,3824800.0],["2009-04-16",7.2324,7.3194,6.9239,7.2199,4242000.0],["2009-04-17",7.2821,7.4712,7.1403,7.4513,2068400.0],["2009-04-20",7.3891,7.9091,7.2896,7.4961,7394400.0],["2009-04-21",7.4637,7.7051,7.3916,7.6354,2616400.0],["2009-04-22",7.5035,7.9041,7.5035,7.608,4242400.0],["2009-04-23",7.7125,7.7274,7.5259,7.6628,6961600.0],["2009-04-24",7.7374,7.9613,7.6976,7.8966,7110400.0],["2009-04-27",7.6453,7.7374,7.4189,7.6528,3471600.0],["2009-04-28",7.4637,7.4911,7.1776,7.3418,3450000.0],["2009-04-29",7.409,7.725,7.3443,7.6279,5673200.0],["2009-04-30",7.7399,7.822,7.613,7.6926,4896800.0],["2009-05-01",7.6628,7.7573,7.5906,7.6951,2878000.0],["2009-05-04",7.8966,8.3768,7.8344,8.3171,11981600.0],["2009-05-05",8.2201,8.2773,8.0036,8.1852,7273600.0],["2009-05-06",8.3469,8.5086,8.2623,8.4191,6603600.0],["2009-05-07",8.5808,8.6828,8.1355,8.2101,5599200.0],["2009-05-08",8.327,8.4838,8.0558,8.2151,3025200.0],["2009-05-11",8.3843,8.4066,8.0409,8.1628,4370400.0],["2009-05-12",9.9118,10.8249,9.3122,9.3222,40835600.0],["2009-05-13",9.2326,9.3222,9.0286,9.1281,9643200.0],["2009-05-14",9.1381,9.2849,9.0336,9.1729,6244000.0],["2009-05-15",9.2376,9.3869,9.1232,9.2102,4904000.0],["2009-05-18",9.2923,9.3769,9.1182,9.2252,7669200.0],["2009-05-19",9.2948,9.3297,9.0958,9.1953,5292000.0],["2009-05-20",9.3297,9.576,9.2202,9.3943,9417200.0],["2009-05-21",9.3297,9.4217,8.9316,9.0435,4292400.0],["2009-05-22",9.153,9.2973,9.0062,9.2152,3593200.0],["2009-05-26",9.0809,9.3919,9.0435,9.3894,4969600.0],["2009-05-27",9.4416,9.576,9.2923,9.3496,4270800.0],["2009-05-28",9.3247,9.4043,9.1505,9.3769,3528000.0],["2009-05-29",9.3496,10.2552,9.3222,10.188,9479600.0],["2009-06-01",10.2527,10.5388,10.2427,10.5189,8042000.0],["2009-06-02",10.4492,10.7702,10.1581,10.4691,18098000.0],["2009-06-03",10.4318,10.5139,9.9118,9.9914,4274000.0],["2009-06-04",9.9865,10.4119,9.9168,10.4069,3815200.0],["2009-06-05",10.499,11.3822,10.489,11.0438,9576000.0],["2009-06-08",11.0364,11.1931,10.5811,11.0314,3784800.0],["2009-06-09",10.9816,11.3548,10.9816,11.2553,4106000.0],["2009-06-10",11.427,11.8499,11.3623,11.7827,8128800.0],["2009-06-11",11.6136,11.7479,11.3474,11.5066,4831600.0],["2009-06-12",11.3673,11.5041,10.9717,11.0811,7320400.0],["2009-06-15",10.9468,10.9468,10.3248,10.4119,5608800.0],["2009-06-16",10.4492,10.5711,10.0014,10.1308,4228400.0],["2009-06-17",10.0636,10.2154,9.7128,10.1034,7825200.0],["2009-06-18",10.2004,10.8622,10.2004,10.6458,5542400.0],["2009-06-19",10.8672,11.0712,10.7129,10.8075,2853600.0],["2009-06-22",10.6458,10.6483,10.0387,10.1084,2680000.0],["2009-06-23",10.1979,10.3522,9.9516,10.0835,2497600.0],["2009-06-24",10.091,10.7353,10.091,10.698,4499600.0],["2009-06-25",10.5363,10.8796,10.494,10.8647,3471200.0],["2009-06-26",10.8348,11.1956,10.703,11.1458,2755200.0],["2009-06-29",11.1956,11.2976,10.9667,11.1533,3614000.0],["2009-06-30",11.3598,11.6583,11.3573,11.519,3136800.0],["2009-07-01",11.6434,11.8524,11.3996,11.6086,3206000.0],["2009-07-02",11.4145,11.4842,10.9393,11.0961,3169200.0],["2009-07-06",10.9443,11.0339,10.5338,10.8473,2482800.0],["2009-07-07",10.7627,11.0488,10.494,10.5089,3007600.0],["2009-07-08",10.5139,10.6234,9.6805,9.882,6950800.0],["2009-07-09",10.0735,10.5114,10.0536,10.392,3935600.0],["2009-07-10",10.1681,10.2726,9.7302,10.0312,3744800.0],["2009-07-13",10.0188,10.8498,9.9765,10.8125,4794000.0],["2009-07-14",10.9294,11.2702,10.81,11.2478,5069600.0],["2009-07-15",11.4742,11.7131,11.2827,11.3772,5784400.0],["2009-07-16",11.4071,11.4966,11.0513,11.2653,2637600.0],["2009-07-17",11.3623,11.3648,11.0637,11.2777,2160800.0],["2009-07-20",11.4145,12.0639,11.3971,11.9992,5038000.0],["2009-07-21",12.1161,12.1485,11.6285,11.932,3204000.0],["2009-07-22",12.0042,12.0066,11.6907,11.9096,2913600.0],["2009-07-23",11.8872,12.5291,11.738,12.0091,5076800.0],["2009-07-24",12.0465,12.2704,11.9693,12.2604,2692800.0],["2009-07-27",12.3027,12.3027,11.825,12.0763,2486000.0],["2009-07-28",12.0042,12.1908,11.738,12.034,3584800.0],["2009-07-29",11.9992,11.9992,11.5837,11.8201,2910000.0],["2009-07-30",12.029,12.6013,11.942,12.4694,3988000.0],["2009-07-31",12.4744,12.7854,12.4122,12.7505,6100800.0],["2009-08-03",12.8501,13.9024,12.8227,13.6412,9338800.0],["2009-08-04",13.6835,13.7606,13.263,13.6014,6072000.0],["2009-08-05",13.0391,13.2431,12.131,12.4619,14038800.0],["2009-08-06",12.5042,12.8749,12.4545,12.7779,6699200.0],["2009-08-07",12.8202,13.161,12.6908,12.8102,3963600.0],["2009-08-10",12.7306,12.8078,12.447,12.661,2670800.0],["2009-08-11",12.6883,12.8973,12.5017,12.7679,2561600.0],["2009-08-12",12.6237,12.9371,12.5913,12.8501,1707200.0],["2009-08-13",12.9545,12.962,12.8078,12.962,2645600.0],["2009-08-14",12.8948,12.962,12.5341,12.6386,2948400.0],["2009-08-17",12.1908,12.238,11.8599,11.9171,5306400.0],["2009-08-18",12.6212,12.8749,12.0838,12.763,5330800.0],["2009-08-19",12.4395,12.4719,12.253,12.3798,2421600.0],["2009-08-20",12.5266,12.5689,12.4122,12.5117,1402000.0],["2009-08-21",12.7207,12.9371,12.5465,12.7953,2440000.0],["2009-08-24",12.9446,13.3949,12.8724,12.9769,2778800.0],["2009-08-25",13.059,13.069,12.3898,12.4694,2975200.0],["2009-08-26",12.554,12.8102,12.4694,12.5664,3012000.0],["2009-08-27",12.6261,12.6261,12.1161,12.2107,6473200.0],["2009-08-28",12.3052,12.4395,12.034,12.1534,4074800.0],["2009-08-31",11.9096,12.2704,11.626,12.1758,5429200.0],["2009-09-01",11.942,12.4744,11.9395,12.029,7907600.0],["2009-09-02",11.942,12.3052,11.942,12.1559,6232400.0],["2009-09-03",12.3898,12.6883,12.3773,12.5017,6655600.0],["2009-09-04",12.6013,13.4322,12.5639,13.3924,5339600.0],["2009-09-08",13.6561,13.8577,13.278,13.4496,6168800.0],["2009-09-09",13.5715,14.1811,13.4496,14.0094,7043600.0],["2009-09-10",13.9995,14.1313,13.9348,14.0418,2822400.0],["2009-09-11",14.1612,14.1761,13.4198,13.4795,7354400.0],["2009-09-14",13.3551,13.5591,13.2606,13.3725,3098400.0],["2009-09-15",13.4845,13.8054,13.4024,13.7357,3544400.0],["2009-09-16",13.8054,14.0567,13.7606,14.0144,4600000.0],["2009-09-17",14.0965,14.4299,13.9422,14.0069,5670800.0],["2009-09-18",14.0243,14.0243,13.6835,13.9447,3627600.0],["2009-09-21",13.7706,13.8527,13.5093,13.7084,2702800.0],["2009-09-22",13.7382,14.1463,13.7134,14.0144,1692400.0],["2009-09-23",14.0194,14.6737,13.982,14.4299,5059600.0],["2009-09-24",14.4274,14.5493,14.104,14.2109,3638000.0],["2009-09-25",14.0592,14.293,13.9895,14.2234,2192400.0],["2009-09-28",14.2308,14.7284,14.0567,14.6563,4392000.0],["2009-09-29",14.7359,15.2608,14.6836,14.8503,4910000.0],["2009-09-30",14.7981,15.0792,13.9945,14.6264,5022800.0],["2009-10-01",14.6961,14.8006,13.982,13.9995,3276400.0],["2009-10-02",13.6885,14.1811,13.5218,13.895,1942400.0],["2009-10-05",14.0716,14.5145,13.8999,14.4299,1882800.0],["2009-10-06",14.6115,15.022,14.5493,14.8006,2463600.0],["2009-10-07",15.0867,15.0867,14.7533,14.8105,1765600.0],["2009-10-08",14.9598,15.5295,14.7881,15.4375,5310400.0],["2009-10-09",15.4648,15.5246,15.2832,15.4972,1508000.0],["2009-10-12",15.5494,15.8704,14.9772,15.0419,3426000.0],["2009-10-13",15.022,15.2683,14.8379,15.1787,2097600.0],["2009-10-14",15.4972,15.644,15.1315,15.44,2372800.0],["2009-10-15",15.5246,15.5246,15.1364,15.4201,1887600.0],["2009-10-16",15.2384,15.3803,14.9921,15.0867,2164400.0],["2009-10-19",15.0842,15.1439,14.6289,14.6787,4411200.0],["2009-10-20",14.7384,14.9175,14.3055,14.3677,3802800.0],["2009-10-21",14.3552,14.6314,14.2084,14.4771,3038000.0],["2009-10-22",14.502,15.1937,14.502,15.1016,4886800.0],["2009-10-23",15.2608,15.3554,15.1364,15.1738,5347600.0],["2009-10-26",15.0319,15.3006,14.8503,14.9897,2098400.0],["2009-10-27",14.8429,14.8901,14.3154,14.5742,4874400.0],["2009-10-28",14.4025,14.6389,13.997,14.298,5866000.0],["2009-10-29",14.3403,14.8354,14.0517,14.1214,6563600.0],["2009-10-30",14.0069,14.298,13.1959,13.3203,6068000.0],["2009-11-02",13.4671,14.1463,13.2332,13.574,6534400.0],["2009-11-03",13.5541,14.002,13.3327,13.9223,3915600.0],["2009-11-04",14.1064,14.512,14.1064,14.3204,3675600.0],["2009-11-05",14.5194,14.9225,14.507,14.7856,3802400.0],["2009-11-06",14.7334,15.1389,14.5941,15.027,2770400.0],["2009-11-09",15.226,15.9724,15.1762,15.7659,4115200.0],["2009-11-10",15.7609,16.3306,15.6241,16.2212,5508400.0],["2009-11-11",16.4451,16.6267,15.843,15.9948,6738400.0],["2009-11-12",17.3905,18.0373,16.7735,17.1715,14291200.0],["2009-11-13",17.184,18.1617,17.0646,17.9602,10222000.0],["2009-11-16",17.9154,18.0995,17.4427,17.5945,4974400.0],["2009-11-17",17.4154,17.9254,17.1715,17.8607,2486400.0],["2009-11-18",17.801,18.3881,17.5373,17.806,3676000.0],["2009-11-19",17.5771,17.6592,16.5247,16.7536,8074800.0],["2009-11-20",16.6491,16.9427,16.5645,16.9352,3545600.0],["2009-11-23",17.291,17.5373,17.0073,17.1516,3625200.0],["2009-11-24",17.1218,17.4154,16.7984,17.3855,4306000.0],["2009-11-25",17.4129,17.7885,17.3756,17.5845,2586400.0],["2009-11-27",16.9178,17.5124,16.868,17.4402,2608800.0],["2009-11-30",17.3805,18.3135,17.3507,18.2488,5018400.0],["2009-12-01",18.4678,18.9156,18.4105,18.7962,6515200.0],["2009-12-02",18.9056,19.3709,18.8111,19.2091,5712800.0],["2009-12-03",19.3932,19.555,19.0325,19.0648,4392800.0],["2009-12-04",19.3335,19.54,18.2886,18.724,7237600.0],["2009-12-07",18.7464,19.2564,18.4503,18.8534,2649600.0],["2009-12-08",18.7837,18.9902,18.4877,18.6295,2292800.0],["2009-12-09",18.6991,18.7812,18.0821,18.1866,3678400.0],["2009-12-10",18.408,18.5822,18.204,18.4454,4084400.0],["2009-12-11",18.6519,18.6519,18.1319,18.2961,2659600.0],["2009-12-14",18.4056,18.7016,18.3906,18.5648,4065600.0],["2009-12-15",18.3011,18.719,18.2214,18.4329,1563200.0],["2009-12-16",18.4603,19.3311,18.4379,19.249,3089200.0],["2009-12-17",19.1569,19.4281,18.6767,18.6892,4540000.0],["2009-12-18",18.6593,18.8832,18.4354,18.5225,3942800.0],["2009-12-21",18.4901,18.7763,18.1841,18.2389,2146400.0],["2009-12-22",18.209,18.2289,16.9775,17.6368,7309200.0],["2009-12-23",17.6492,18.4279,17.5522,18.0597,2940800.0],["2009-12-24",18.2389,18.3856,18.0647,18.2065,772800.0],["2009-12-28",18.3558,18.5225,18.1194,18.2538,1315200.0],["2009-12-29",18.3185,18.6568,18.2538,18.3085,2155200.0],["2009-12-30",18.3085,18.5076,18.1045,18.1667,2929600.0],["2009-12-31",18.204,18.2861,17.791,17.8781,2478800.0],["2010-01-04",18.3359,18.4578,17.7587,18.0373,3325200.0],["2010-01-05",18.1816,19.0947,18.1642,19.0449,4779200.0],["2010-01-06",19.1569,19.1569,18.4404,18.6419,3406400.0],["2010-01-07",18.3981,19.035,18.0373,18.1891,3250400.0],["2010-01-08",18.219,18.219,17.6766,18.107,3637600.0],["2010-01-11",18.4056,18.6096,18.2239,18.321,3824800.0],["2010-01-12",18.1617,18.2787,17.4776,17.6144,4143600.0],["2010-01-13",17.7662,17.7662,17.0347,17.4577,5718400.0],["2010-01-14",17.6368,18.3458,17.49,18.2463,5336800.0],["2010-01-15",18.1816,18.2538,17.7886,18.0995,2406000.0],["2010-01-19",18.0995,18.2563,17.9304,18.1568,2620000.0],["2010-01-20",18.0373,18.0771,17.5174,17.592,7143200.0],["2010-01-21",17.5398,18.0075,16.1863,16.3903,5858200.0],["2010-01-22",16.2361,16.5247,15.6788,15.853,6179000.0],["2010-01-25",15.9724,16.5247,15.8729,16.2411,3925800.0],["2010-01-26",16.0221,16.3207,15.6788,16.256,3272000.0],["2010-01-27",16.2709,16.3704,15.226,16.052,7338800.0],["2010-01-28",16.1764,16.664,15.9326,16.4102,4521200.0],["2010-01-29",16.6143,16.664,15.4101,15.5693,5456600.0],["2010-02-01",15.9127,16.3107,15.5892,16.1565,4939000.0],["2010-02-02",16.3704,16.8979,16.2709,16.5346,6639000.0],["2010-02-03",15.425,16.7685,15.425,15.848,9390400.0],["2010-02-04",15.7136,15.8231,14.8777,15.0071,6961000.0],["2010-02-05",14.9026,15.3604,14.8777,15.2111,4853800.0],["2010-02-08",15.2608,15.5594,15.012,15.1961,3055800.0],["2010-02-09",15.5345,15.7932,15.0817,15.639,4609400.0],["2010-02-10",15.7286,16.5098,15.644,16.3207,4517800.0],["2010-02-11",16.4252,16.9377,16.0221,16.8481,8011800.0],["2010-02-12",16.4749,16.9725,16.1067,16.868,4657800.0],["2010-02-16",16.8581,17.485,16.6093,17.3756,3633600.0],["2010-02-17",17.5298,18.1369,17.2959,17.4651,3641200.0],["2010-02-18",17.5199,17.898,17.4452,17.8284,4022200.0],["2010-02-19",17.5945,17.6592,17.4253,17.5796,1892600.0],["2010-02-22",17.9129,18.2613,17.6243,17.6393,3236200.0],["2010-02-23",17.6492,18.1617,17.3457,17.7786,4339400.0],["2010-02-24",17.9776,18.2214,17.6741,18.1617,3338200.0],["2010-02-25",17.3109,18.3807,17.1715,18.2911,3782000.0],["2010-02-26",18.4354,19.137,18.2662,19.0226,3862200.0],["2010-03-01",19.1868,19.8137,19.0474,19.4405,4857800.0],["2010-03-02",19.4853,19.7142,18.734,18.8733,4563000.0],["2010-03-03",18.5648,18.8384,18.0622,18.1219,5458600.0],["2010-03-04",18.4056,18.923,18.2911,18.7489,7386400.0],["2010-03-05",18.9977,19.4007,18.9181,19.2216,3465400.0],["2010-03-08",19.3311,19.759,19.2315,19.6047,3323400.0],["2010-03-09",19.6545,20.1471,19.0972,19.2763,3181600.0],["2010-03-10",19.2763,19.4754,19.1221,19.341,2868800.0],["2010-03-11",19.4057,19.4057,19.0026,19.3062,2078600.0],["2010-03-12",19.6097,19.6097,19.1519,19.2315,1743000.0],["2010-03-15",19.1569,19.2067,18.4901,18.8932,2596400.0],["2010-03-16",18.8982,18.9977,18.4852,18.515,3237800.0],["2010-03-17",18.6344,18.6842,17.9876,18.2214,4953800.0],["2010-03-18",18.2961,18.4702,18.1767,18.3707,2677400.0],["2010-03-19",17.9129,18.515,17.893,17.9129,2534200.0],["2010-03-22",17.8831,18.311,17.3407,18.2961,5667800.0],["2010-03-23",18.4503,18.7389,18.1767,18.729,2665000.0],["2010-03-24",18.6991,19.6495,18.5498,19.5351,5437200.0],["2010-03-25",19.5351,20.5402,19.5201,20.1471,7891000.0],["2010-03-26",19.8137,20.1471,19.3559,19.6644,4654600.0],["2010-03-29",19.6545,20.3013,19.6445,20.0973,3371000.0],["2010-03-30",20.0973,20.3511,19.754,20.2416,3795600.0],["2010-03-31",20.1521,20.1521,19.5052,19.5052,3234200.0],["2010-04-01",19.953,21.0477,19.7739,20.0476,7624600.0],["2010-04-05",20.2018,20.3511,19.9232,20.0575,1956600.0],["2010-04-06",19.9082,20.0525,19.3261,19.759,3162600.0],["2010-04-07",19.7789,20.157,19.4057,19.5649,4177000.0],["2010-04-08",19.6495,19.6495,19.2813,19.4306,2517600.0],["2010-04-09",19.4654,19.6047,18.7588,18.8882,4393000.0],["2010-04-12",18.9031,19.5052,18.9031,19.2514,2569200.0],["2010-04-13",19.1121,19.4505,18.9877,19.2415,2010000.0],["2010-04-14",19.5251,19.8983,19.4405,19.6097,2561600.0],["2010-04-15",19.6595,20.1471,19.6595,19.8933,2742800.0],["2010-04-16",19.7938,20.0127,19.2614,19.4455,3066800.0],["2010-04-19",19.2067,19.2067,18.1369,18.4702,7640400.0],["2010-04-20",18.7738,19.0226,18.3856,18.4702,4208400.0],["2010-04-21",18.5648,18.9181,17.7139,17.9279,5568400.0],["2010-04-22",17.9129,18.9778,17.9129,18.938,3776200.0],["2010-04-23",19.1569,19.2465,18.8235,19.1469,2373400.0],["2010-04-26",19.2315,19.754,19.2315,19.6246,3492400.0],["2010-04-27",19.5798,19.5798,18.6494,18.7638,2564600.0],["2010-04-28",19.0026,19.2813,18.6046,18.8683,2213600.0],["2010-04-29",19.1569,19.3012,18.3608,18.6693,3758200.0],["2010-04-30",18.8733,18.9977,18.0921,18.1617,3091600.0],["2010-05-03",18.1319,18.5747,17.9876,18.4255,1572200.0],["2010-05-04",18.2812,18.4105,17.8134,18.2065,3556200.0],["2010-05-05",17.9179,18.0075,17.2362,17.6542,3764800.0],["2010-05-06",17.4303,17.7487,16.1266,16.9178,5703200.0],["2010-05-07",16.9178,17.3158,16.1714,16.3854,4487800.0],["2010-05-10",17.6642,18.6494,17.6592,18.4752,6152600.0],["2010-05-11",17.7985,18.525,17.7288,18.1866,5450400.0],["2010-05-12",19.1121,19.9033,18.933,19.8983,8225000.0],["2010-05-13",19.6794,20.6994,19.5052,20.1869,7254000.0],["2010-05-14",19.7092,19.8038,18.6693,18.9031,5711000.0],["2010-05-17",18.7539,19.2813,18.1617,18.8733,5761600.0],["2010-05-18",19.0375,19.4704,18.7091,18.8932,3308000.0],["2010-05-19",18.3856,19.0325,18.1866,18.9081,3670400.0],["2010-05-20",18.311,18.3359,17.291,17.3955,6919400.0],["2010-05-21",17.1417,18.2563,17.0472,18.2364,5209000.0],["2010-05-24",18.1767,18.8235,18.1667,18.6494,3040200.0],["2010-05-25",17.2611,18.4852,17.1666,18.4852,4845200.0],["2010-05-26",18.6593,19.3311,18.3906,18.6046,2786600.0],["2010-05-27",19.2216,20.172,18.933,20.1471,4489200.0],["2010-05-28",19.8585,20.0675,19.4156,19.5997,2842000.0],["2010-06-01",19.0176,19.5251,18.9081,18.923,3421800.0],["2010-06-02",18.928,19.9033,18.928,19.8585,2650400.0],["2010-06-03",19.9033,20.0426,18.9479,19.3012,6136400.0],["2010-06-04",19.2216,19.5152,18.4454,18.5349,3285000.0],["2010-06-07",18.4503,18.724,17.8582,18.0274,2539800.0],["2010-06-08",18.1667,18.2911,17.9279,18.117,3974400.0],["2010-06-09",18.4951,18.6543,17.9627,18.0572,9650200.0],["2010-06-10",18.2762,18.5548,18.2762,18.4951,8146400.0],["2010-06-11",18.1617,18.8633,18.0572,18.8534,4807400.0],["2010-06-14",18.9628,19.7042,18.9628,19.6047,5145800.0],["2010-06-15",19.6794,21.1472,19.6197,21.0975,9812200.0],["2010-06-16",20.8984,21.8339,20.8487,21.5105,6285600.0],["2010-06-17",21.7742,21.819,21.0975,21.192,4805000.0],["2010-06-18",21.192,21.4109,20.8885,21.1721,3959000.0],["2010-06-21",22.0727,23.3913,22.0727,22.7892,10750600.0],["2010-06-22",22.3564,22.8888,21.8538,21.9981,4917600.0],["2010-06-23",22.3763,22.4409,21.3264,22.2966,3830600.0],["2010-06-24",22.3912,22.3912,21.4955,21.6349,3064200.0],["2010-06-25",21.8488,22.0578,21.1074,21.9284,2339600.0],["2010-06-28",21.7891,22.0379,21.2069,21.2816,3847800.0],["2010-06-29",19.54,19.6843,18.3856,18.7141,16002200.0],["2010-06-30",19.1071,19.7391,18.6543,18.6892,7611600.0],["2010-07-01",18.6941,18.8832,18.1418,18.7091,6127600.0],["2010-07-02",18.7091,19.1868,18.6394,18.9429,2284000.0],["2010-07-06",19.3709,19.4554,15.5992,16.3257,43251600.0],["2010-07-07",16.0719,17.4004,16.0719,17.1168,15584200.0],["2010-07-08",17.2114,17.7388,17.1666,17.5398,9314000.0],["2010-07-09",17.694,18.3011,17.5945,18.2762,5334800.0],["2010-07-12",18.2861,18.3807,17.3457,17.6094,5572800.0],["2010-07-13",18.0075,18.3458,17.8134,18.2812,4990600.0],["2010-07-14",18.3359,18.4802,18.0523,18.3807,2796200.0],["2010-07-15",18.0274,18.3807,17.9627,18.316,2977800.0],["2010-07-16",18.3956,18.3956,17.9129,18.1518,2594800.0],["2010-07-19",18.4105,18.6046,18.2613,18.4802,3663400.0],["2010-07-20",18.4105,19.4355,18.3608,19.3659,4251200.0],["2010-07-21",19.3659,19.3659,18.8285,18.9181,2305200.0],["2010-07-22",19.1818,19.759,18.9579,19.6346,3916000.0],["2010-07-23",19.5152,20.371,19.5152,20.1521,3676400.0],["2010-07-26",20.0874,20.1521,19.6197,19.8286,3859200.0],["2010-07-27",20.2665,20.3362,19.4156,19.6794,4343600.0],["2010-07-28",19.4953,19.9033,19.3311,19.5052,2754600.0],["2010-07-29",19.749,19.8336,19.2266,19.5997,2680800.0],["2010-07-30",19.5599,20.0824,19.4057,20.0326,2662000.0],["2010-08-02",20.2516,20.3909,19.8087,20.0326,3492600.0],["2010-08-03",19.8933,20.0127,19.2465,19.6445,4068200.0],["2010-08-04",19.9033,20.8835,19.7789,20.7492,6510400.0],["2010-08-05",20.8984,21.4159,20.7541,20.8984,5879600.0],["2010-08-06",20.5899,21.2169,20.2964,21.1572,2343000.0],["2010-08-09",21.391,21.5851,20.9233,21.1572,3675000.0],["2010-08-10",20.6347,20.6347,19.3609,20.4506,10766800.0],["2010-08-11",19.8336,20.1123,19.4754,19.7241,3928600.0],["2010-08-12",19.336,20.3212,19.1718,19.9779,4141400.0],["2010-08-13",20.0625,20.2018,19.8187,19.8933,1721200.0],["2010-08-16",19.6893,20.2466,19.5749,20.0725,1477400.0],["2010-08-17",20.3909,20.9731,20.2068,20.5601,3015600.0],["2010-08-18",20.6646,21.0975,20.4655,20.5004,2631800.0],["2010-08-19",20.5004,20.7691,20.2516,20.4755,2774000.0],["2010-08-20",20.4854,20.9681,20.2516,20.9482,1537400.0],["2010-08-23",20.779,20.9482,20.3809,20.4357,3128000.0],["2010-08-24",19.7938,19.8983,19.1221,19.1768,5740400.0],["2010-08-25",19.1221,19.4405,18.6742,19.3559,4408000.0],["2010-08-26",19.3559,20.2715,19.3559,19.8386,5945400.0],["2010-08-27",20.1322,20.789,19.8038,20.5651,4623000.0],["2010-08-30",20.5053,20.8984,20.2715,20.6248,2653400.0],["2010-08-31",20.3113,20.6745,20.0326,20.1471,5134600.0],["2010-09-01",20.5252,20.8138,20.2217,20.5302,4020400.0],["2010-09-02",20.5203,21.4358,20.2516,21.401,5957200.0],["2010-09-03",21.5453,21.6448,20.9084,21.0378,2510200.0],["2010-09-07",20.998,21.0029,19.9729,20.4058,3233400.0],["2010-09-08",20.3113,20.4009,20.0575,20.1769,2857200.0],["2010-09-09",20.5252,20.774,19.9033,20.1123,2773600.0],["2010-09-10",20.1073,20.5302,19.9928,20.4954,1312400.0],["2010-09-13",20.8487,21.396,20.7641,21.3065,3116800.0],["2010-09-14",21.3861,21.4259,21.0925,21.1323,1822400.0],["2010-09-15",21.1223,21.4806,20.9382,21.4209,2131800.0],["2010-09-16",21.2517,21.4508,21.1572,21.3761,1207400.0],["2010-09-17",21.6448,21.9931,21.396,21.5005,2687600.0],["2010-09-20",21.6697,21.8836,21.5055,21.814,2051400.0],["2010-09-21",21.8936,22.018,21.6398,21.8886,2736200.0],["2010-09-22",21.8488,22.2917,21.6597,22.0827,2455200.0],["2010-09-23",21.6448,22.635,21.4607,22.3116,3656000.0],["2010-09-24",22.5703,23.5306,22.436,23.3465,4335200.0],["2010-09-27",23.3366,24.496,23.1674,24.1675,6041400.0],["2010-09-28",24.1427,24.1576,23.3117,23.7745,5790400.0],["2010-09-29",23.8342,24.1178,23.6948,23.879,2114200.0],["2010-09-30",24.0083,24.3716,23.3863,23.7595,2607400.0],["2010-10-01",23.8839,24.3566,23.1674,23.6103,2957800.0],["2010-10-04",23.3913,23.6103,22.7644,23.048,3537200.0],["2010-10-05",23.4411,23.665,22.8241,23.66,2720200.0],["2010-10-06",23.6351,23.6351,22.6897,22.9236,3935800.0],["2010-10-07",22.849,23.1624,22.3215,23.1475,2295000.0],["2010-10-08",23.1376,23.4859,22.6151,22.8987,3268000.0],["2010-10-11",23.6202,23.6302,22.5554,23.2371,2228800.0],["2010-10-12",22.9833,23.4958,22.7693,23.456,3173600.0],["2010-10-13",23.6053,24.3218,23.5406,24.1427,5271200.0],["2010-10-14",24.277,24.3815,23.869,24.0183,2838200.0],["2010-10-15",24.3765,25.3219,24.3666,24.7497,5292800.0],["2010-10-18",24.7497,25.3667,24.5258,25.2672,3751200.0],["2010-10-19",24.9488,24.9488,24.0332,24.4561,3116800.0],["2010-10-20",24.5308,25.3617,24.4213,24.894,1970600.0],["2010-10-21",25.1776,25.5658,24.9836,25.3816,2664800.0],["2010-10-22",25.302,25.4115,25.2224,25.3418,2112800.0],["2010-10-25",25.3916,26.3221,25.3916,25.8743,4794400.0],["2010-10-26",25.8743,26.128,25.4762,25.521,2976000.0],["2010-10-27",25.307,25.4364,24.7547,25.1428,3675200.0],["2010-10-28",25.4762,25.6752,24.8045,25.2423,3174400.0],["2010-10-29",25.4414,25.9937,25.1478,25.9041,2538600.0],["2010-11-01",25.9986,26.4514,25.8743,25.934,4477800.0],["2010-11-02",25.9887,26.1529,25.3866,25.9489,5542800.0],["2010-11-03",24.8791,26.0335,23.8441,24.0631,20643800.0],["2010-11-04",24.3616,24.8542,23.3963,23.7396,9238000.0],["2010-11-05",23.5257,24.3616,23.5107,23.6451,3703400.0],["2010-11-08",24.1427,24.1427,23.3863,23.5804,5667200.0],["2010-11-09",24.0033,24.0083,23.2769,23.4262,5166800.0],["2010-11-10",23.3067,23.3963,22.5852,23.2172,9489400.0],["2010-11-11",23.1027,24.3318,22.8689,24.1476,5126200.0],["2010-11-12",23.8839,23.9685,23.4112,23.8491,3866800.0],["2010-11-15",23.8093,23.8342,22.7395,23.043,6248200.0],["2010-11-16",22.9534,23.4311,22.4161,22.5803,5510400.0],["2010-11-17",22.8191,23.252,22.64,22.839,3430600.0],["2010-11-18",23.1425,23.3465,23.0878,23.1923,3111200.0],["2010-11-19",23.3515,23.6899,23.2172,23.5754,2107000.0],["2010-11-22",23.67,23.8093,23.1575,23.3863,2837800.0],["2010-11-23",22.8888,23.2719,22.8291,23.0928,2585000.0],["2010-11-24",23.4212,24.0033,23.3366,23.8989,2976600.0],["2010-11-26",23.5207,23.6152,22.9734,23.4262,1310200.0],["2010-11-29",23.5953,23.6998,22.839,23.0928,3182800.0],["2010-11-30",22.6449,22.6549,21.7443,21.7841,5460600.0],["2010-12-01",22.3862,22.63,21.0975,21.2617,9296800.0],["2010-12-02",21.2666,22.3116,21.197,21.8986,5919800.0],["2010-12-03",21.605,22.1921,21.4159,22.023,2650600.0],["2010-12-06",21.6548,22.2121,21.6548,22.0578,1468200.0],["2010-12-07",22.4807,23.3266,22.2618,23.0132,5368200.0],["2010-12-08",22.8689,23.1525,21.4906,21.8289,6783400.0],["2010-12-09",22.1175,22.2469,21.7493,22.0976,2910600.0],["2010-12-10",22.018,22.5753,21.9931,22.4658,3298600.0],["2010-12-13",22.8937,23.0828,22.0429,22.1573,3692800.0],["2010-12-14",22.1722,22.1822,19.1768,19.2266,23495800.0],["2010-12-15",19.8983,21.1223,19.8684,20.7591,17060600.0],["2010-12-16",20.4705,20.7691,19.7988,20.2864,5992400.0],["2010-12-17",20.2118,20.5999,20.167,20.4407,11174000.0],["2010-12-20",20.3411,20.57,19.8834,20.0575,5190400.0],["2010-12-21",20.4655,20.5253,19.9879,20.381,3381200.0],["2010-12-22",20.4009,21.1174,20.3362,21.0029,4669000.0],["2010-12-23",20.9631,20.978,20.3262,20.774,2545400.0],["2010-12-27",20.7541,20.8686,20.162,20.7541,2143800.0],["2010-12-28",20.7591,21.0676,20.7492,20.8984,2023000.0],["2010-12-29",21.0129,21.0129,20.5899,20.8537,2309200.0],["2010-12-30",20.8785,20.983,20.5551,20.57,4643600.0],["2010-12-31",20.57,20.6944,20.1123,20.1272,2783400.0],["2011-01-03",20.1073,20.7293,20.0277,20.7143,5666000.0],["2011-01-04",20.9581,22.232,20.8984,22.1324,9250000.0],["2011-01-05",22.0031,22.426,21.6448,22.1872,4659600.0],["2011-01-06",22.4708,23.2868,22.0877,22.5206,5684600.0],["2011-01-07",22.4857,22.6748,21.7792,22.1175,2374000.0],["2011-01-10",21.9832,22.8539,21.8239,22.7146,3524200.0],["2011-01-11",22.849,23.4013,22.4061,22.9385,3480400.0],["2011-01-12",22.8639,22.9634,21.2716,21.6647,9737600.0],["2011-01-13",21.7742,21.8687,21.2766,21.4607,7866000.0],["2011-01-14",21.4408,21.5055,20.8736,20.9432,7167000.0],["2011-01-18",20.9283,21.4607,20.9283,21.4109,6653600.0],["2011-01-19",21.2716,21.5552,21.1124,21.391,4522000.0],["2011-01-20",21.2965,21.4955,21.1024,21.2965,3652600.0],["2011-01-21",21.3313,21.6,21.1373,21.4308,4077400.0],["2011-01-24",21.406,21.4209,20.9631,21.2766,5593000.0],["2011-01-25",21.0726,21.6747,20.988,21.6249,3704200.0],["2011-01-26",21.6498,22.1872,21.6448,22.1822,3609800.0],["2011-01-27",22.1673,22.3862,21.4209,21.4955,5659200.0],["2011-01-28",21.8836,21.8936,20.157,20.2267,6603200.0],["2011-01-31",20.3063,20.6347,20.1222,20.4805,3666600.0],["2011-02-01",20.5551,21.1373,20.4606,21.0029,3741800.0],["2011-02-02",20.8984,21.0975,20.4954,20.5053,2607600.0],["2011-02-03",20.5053,20.789,20.2864,20.6994,3084400.0],["2011-02-04",20.7094,20.9283,20.5402,20.6297,2098200.0],["2011-02-07",20.7143,21.0378,20.6596,20.9532,1592400.0],["2011-02-08",20.9084,20.9084,19.9132,20.4058,6987800.0],["2011-02-09",20.3959,21.0029,20.371,20.6447,3688200.0],["2011-02-10",20.5452,20.7193,20.1371,20.58,5438200.0],["2011-02-11",20.5203,21.7244,20.4158,21.3811,9610000.0],["2011-02-14",20.0525,20.5651,19.4604,20.2267,30224600.0],["2011-02-15",20.1023,20.1968,19.8485,19.9431,8092200.0],["2011-02-16",19.9431,19.9779,19.4754,19.5152,7866400.0],["2011-02-17",19.5201,20.2466,19.4654,19.968,6493200.0],["2011-02-18",20.0028,20.1123,19.4505,19.6495,6696600.0],["2011-02-22",19.351,19.3758,18.6494,19.0574,11152200.0],["2011-02-23",19.0375,19.1967,18.4702,18.5648,6682200.0],["2011-02-24",18.9678,19.5251,18.515,19.4256,8507600.0],["2011-02-25",19.4754,19.9381,19.4306,19.7888,4668000.0],["2011-02-28",19.958,19.9729,18.9977,19.2912,5605800.0],["2011-03-01",19.3311,19.4405,18.8534,18.9081,7895600.0],["2011-03-02",18.9081,19.4156,18.7887,19.0524,3063800.0],["2011-03-03",19.2912,19.4554,19.0176,19.346,2731800.0],["2011-03-04",19.2664,19.5152,19.0723,19.4256,3764400.0],["2011-03-07",19.5898,19.6147,18.6842,18.9429,3574800.0],["2011-03-08",18.9579,19.4156,18.6792,19.2116,3330800.0],["2011-03-09",19.2863,19.4057,19.0026,19.3709,3912600.0],["2011-03-10",19.1221,19.4405,19.0076,19.2415,3601000.0],["2011-03-11",19.0922,19.4355,19.0275,19.2763,3124400.0],["2011-03-14",19.1221,19.5251,18.9827,19.4057,2998400.0],["2011-03-15",18.6245,19.3609,18.2314,19.0624,7990600.0],["2011-03-16",18.9877,19.0026,18.2662,18.4155,4419200.0],["2011-03-17",18.6842,18.7837,18.3608,18.5548,3297400.0],["2011-03-18",18.7489,18.7887,18.3707,18.5399,4545000.0],["2011-03-21",18.6593,19.0823,18.5996,18.9181,4491600.0],["2011-03-22",18.8185,18.8783,18.5299,18.7141,1541400.0],["2011-03-23",18.6195,18.719,18.2911,18.5399,3418200.0],["2011-03-24",18.6842,19.5052,18.6096,19.4107,4406400.0],["2011-03-25",19.4455,19.7291,19.336,19.6396,2406800.0],["2011-03-28",19.7341,19.9928,19.7291,19.749,5349400.0],["2011-03-29",19.6694,20.2267,19.6694,20.0426,4048400.0],["2011-03-30",20.1172,20.4257,20.0675,20.3163,4814000.0],["2011-03-31",20.3461,20.7442,20.2715,20.6447,3319800.0],["2011-04-01",20.7541,20.8636,20.4556,20.7243,2642400.0],["2011-04-04",20.784,21.3264,20.6646,21.3164,4065800.0],["2011-04-05",21.6498,22.5653,21.401,22.2618,9238600.0],["2011-04-06",22.3414,22.6698,21.7593,21.9583,4607200.0],["2011-04-07",21.8836,22.7246,21.8787,22.5952,3972200.0],["2011-04-08",22.5803,22.9286,22.5803,22.7395,3462600.0],["2011-04-11",22.6649,22.7644,22.3763,22.5156,4475800.0],["2011-04-12",22.227,22.64,22.0976,22.2071,5228800.0],["2011-04-13",22.3414,22.5355,22.217,22.3265,4201000.0],["2011-04-14",22.2071,22.7942,21.9135,22.4758,2509200.0],["2011-04-15",22.5106,22.7892,22.3016,22.6897,2877600.0],["2011-04-18",22.4409,22.8639,21.9036,22.7644,3470400.0],["2011-04-19",22.7743,24.0581,22.7494,23.66,6510200.0],["2011-04-20",23.8839,24.6751,23.8839,24.4711,8006400.0],["2011-04-21",24.2123,25.1627,23.7695,25.0433,6017800.0],["2011-04-25",25.0134,25.0134,24.282,24.3815,3292400.0],["2011-04-26",24.2173,24.5258,23.7745,24.1626,4400000.0],["2011-04-27",24.1427,24.3118,23.7844,23.9785,2486000.0],["2011-04-28",24.0282,24.1327,23.7695,24.0531,1659800.0],["2011-04-29",24.0581,24.7099,23.9834,24.2422,4544800.0],["2011-05-02",24.4512,24.7447,23.9337,24.2372,2113400.0],["2011-05-03",24.1078,24.5407,22.8589,23.1525,5073000.0],["2011-05-04",23.0132,23.3416,22.5206,22.9982,4792400.0],["2011-05-05",22.7693,23.6252,22.6549,23.3913,2489600.0],["2011-05-06",23.7197,24.4561,23.6103,23.8989,2437600.0],["2011-05-09",23.8839,24.2223,23.5904,24.0332,1309200.0],["2011-05-10",24.1875,24.2571,23.8839,24.1924,1013000.0],["2011-05-11",24.0581,24.277,23.257,23.5655,1965000.0],["2011-05-12",23.5605,24.2273,23.3316,24.1427,1852000.0],["2011-05-13",24.1576,24.6253,23.3217,23.6451,2632600.0],["2011-05-16",23.3863,23.7794,23.0231,23.0679,4007400.0],["2011-05-17",21.5204,22.2071,20.7591,21.9832,9713200.0],["2011-05-18",21.7841,21.9881,21.5204,21.5453,3572000.0],["2011-05-19",21.7642,22.3912,21.396,22.3016,3243600.0],["2011-05-20",22.222,22.4559,22.008,22.2917,1778800.0],["2011-05-23",21.819,22.018,21.187,21.3413,6000000.0],["2011-05-24",21.3164,21.7792,21.2467,21.4607,2763800.0],["2011-05-25",21.4756,21.9931,21.197,21.3015,3471000.0],["2011-05-26",21.396,21.6249,21.2766,21.3662,3582600.0],["2011-05-27",21.396,22.0528,21.2716,21.9434,5171000.0],["2011-05-31",22.1971,22.5753,22.1623,22.3912,3207000.0],["2011-06-01",22.2469,22.5006,22.1673,22.4161,4398600.0],["2011-06-02",22.3962,22.9933,22.3962,22.7544,3316000.0],["2011-06-03",22.3364,22.6002,22.1275,22.3514,5242600.0],["2011-06-06",22.2966,22.4907,21.0676,21.202,4684000.0],["2011-06-07",21.3313,21.4458,20.774,21.0477,3927000.0],["2011-06-08",20.9581,20.9631,20.6447,20.7641,4039600.0],["2011-06-09",20.8586,21.1472,20.6944,20.8288,5206400.0],["2011-06-10",20.7044,20.7094,20.0874,20.157,4915800.0],["2011-06-13",20.1521,20.4755,19.9481,19.9779,2963000.0],["2011-06-14",20.2516,21.0477,20.1769,20.6994,3036800.0],["2011-06-15",20.4257,20.6248,20.1421,20.3013,2185600.0],["2011-06-16",20.2665,20.3909,19.8187,20.0227,2357000.0],["2011-06-17",20.2217,20.2715,19.5997,19.8784,5424800.0],["2011-06-20",19.749,20.1123,19.749,19.9431,2261400.0],["2011-06-21",19.9879,20.4307,19.6943,20.381,4792800.0],["2011-06-22",20.3561,20.4904,20.1371,20.3859,2942000.0],["2011-06-23",20.1172,20.3063,19.9282,20.2964,3328400.0],["2011-06-24",19.953,20.1869,19.4803,19.5599,5113200.0],["2011-06-27",19.5152,19.754,19.3112,19.555,7920600.0],["2011-06-28",19.6993,21.1174,19.6296,21.0875,4220800.0],["2011-06-29",21.1721,21.2816,20.8089,21.0029,2469400.0],["2011-06-30",21.1024,21.5304,21.1024,21.4358,2357000.0],["2011-07-01",21.5154,21.9782,21.2368,21.9185,2714600.0],["2011-07-05",21.61,22.2121,21.4308,21.9782,4857600.0],["2011-07-06",21.8936,22.0926,21.5652,21.7443,2982000.0],["2011-07-07",21.9284,22.8888,21.6199,22.5902,4140200.0],["2011-07-08",22.3265,22.5106,22.0727,22.3464,2079800.0],["2011-07-11",22.0578,22.2867,21.6249,21.7792,3276200.0],["2011-07-12",21.6995,21.7393,21.391,21.4508,2701000.0],["2011-07-13",21.6498,22.3912,21.6498,22.1424,2625200.0],["2011-07-14",22.1573,22.436,21.7543,22.1424,2725600.0],["2011-07-15",22.1921,22.5255,21.7045,21.9235,3116200.0],["2011-07-18",21.8538,22.0279,21.5353,21.6995,7453400.0],["2011-07-19",21.9881,22.1424,21.6846,21.9682,3220000.0],["2011-07-20",22.0031,22.2519,21.809,21.9235,1568200.0],["2011-07-21",21.9981,22.227,21.819,21.9334,2012800.0],["2011-07-22",21.8687,22.3912,21.6498,22.2817,2385800.0],["2011-07-25",22.0628,22.7992,21.9235,22.6848,3062800.0],["2011-07-26",22.7395,23.655,22.7395,23.2619,5172400.0],["2011-07-27",23.0878,23.1873,22.6798,22.9236,2098400.0],["2011-07-28",22.9634,23.1176,22.625,22.8788,1783400.0],["2011-07-29",22.6449,23.0082,22.2519,22.9385,3524800.0],["2011-08-01",23.2968,23.3863,22.1076,22.3812,4297600.0],["2011-08-02",20.2018,20.57,19.4306,19.9331,23185000.0],["2011-08-03",20.0525,20.3212,19.142,19.7092,9043400.0],["2011-08-04",19.3808,19.6794,18.7489,19.0026,6754200.0],["2011-08-05",19.2116,19.5898,18.1617,19.127,10704800.0],["2011-08-08",18.4006,18.9827,17.5945,17.9926,9004000.0],["2011-08-09",18.2911,19.1868,18.1717,19.1619,8143000.0],["2011-08-10",18.7588,20.0426,18.4155,19.2813,7708400.0],["2011-08-11",19.4256,20.1322,19.2017,19.953,3826600.0],["2011-08-12",20.0625,20.7691,19.9033,20.5004,3335000.0],["2011-08-15",20.5004,20.7442,20.3859,20.6646,1804200.0],["2011-08-16",20.5004,20.5651,19.8784,20.167,3053000.0],["2011-08-17",20.2018,20.3909,19.8137,20.0874,2158200.0],["2011-08-18",19.7142,19.754,18.9579,19.1917,4044200.0],["2011-08-19",18.8285,19.5102,18.7489,19.1569,4442800.0],["2011-08-22",19.6893,19.8485,18.7439,18.8832,2743400.0],["2011-08-23",19.0524,19.351,18.8932,19.3161,3536400.0],["2011-08-24",19.3161,19.7042,19.1669,19.5052,1785400.0],["2011-08-25",19.6346,19.6993,18.933,19.1569,3102400.0],["2011-08-26",19.0176,19.3808,18.6693,19.1569,3610400.0],["2011-08-29",19.4355,19.9033,19.4256,19.7789,1621200.0],["2011-08-30",19.7341,21.1074,19.6097,20.8487,5762800.0],["2011-08-31",21.0328,21.4955,20.4456,20.7591,3448600.0],["2011-09-01",20.7094,20.7541,20.1769,20.3859,2297800.0],["2011-09-02",20.0078,20.0476,19.4505,19.7391,2396200.0],["2011-09-06",19.2067,19.6843,19.0176,19.6246,1548400.0],["2011-09-07",19.958,20.1371,19.6346,20.1123,2211600.0],["2011-09-08",19.963,20.2964,19.7391,20.0525,1305200.0],["2011-09-09",19.8535,19.9182,18.8185,19.137,2610000.0],["2011-09-12",18.9479,19.1868,18.4503,18.7787,2905000.0],["2011-09-13",18.9031,19.0126,18.719,18.8584,2938800.0],["2011-09-14",19.0624,19.2863,18.6892,19.0026,3567000.0],["2011-09-15",19.2166,19.3808,18.6742,19.0872,3651400.0],["2011-09-16",19.1071,19.3062,18.8733,18.9181,2890600.0],["2011-09-19",18.6742,18.7986,18.2115,18.6643,3209600.0],["2011-09-20",18.7688,18.8136,17.8582,17.903,4456200.0],["2011-09-21",17.8483,18.0274,16.9725,17.0521,5788800.0],["2011-09-22",16.5396,16.8133,15.6489,16.2709,10902200.0],["2011-09-23",16.1963,17.7338,16.0072,17.3158,6297200.0],["2011-09-26",17.3656,17.7438,15.9326,17.6492,6602600.0],["2011-09-27",17.9876,18.7489,17.9627,18.3757,6321200.0],["2011-09-28",18.4105,18.4105,16.7237,16.7536,7237400.0],["2011-09-29",17.3158,17.4601,15.0718,16.7735,17029200.0],["2011-09-30",16.246,16.6292,15.5544,15.9973,14055000.0],["2011-10-03",15.8778,16.1714,15.0767,15.2807,6866200.0],["2011-10-04",14.9275,16.3903,14.7234,16.3058,7589600.0],["2011-10-05",16.3207,16.9924,15.9475,16.6342,3528200.0],["2011-10-06",16.6988,17.699,16.6242,17.5398,4205800.0],["2011-10-07",17.5845,17.6243,16.0669,16.5446,3740600.0],["2011-10-10",16.883,17.9129,16.7387,17.0919,3781800.0],["2011-10-11",17.0671,17.4502,16.8083,17.1417,2959600.0],["2011-10-12",17.3158,18.0771,17.1417,17.5547,4257400.0],["2011-10-13",17.4104,17.7139,17.1964,17.3606,3057800.0],["2011-10-14",17.6542,17.6542,16.9725,17.4253,2588000.0],["2011-10-17",17.276,17.3756,16.8581,17.1467,3538600.0],["2011-10-18",16.7735,16.8481,15.7733,16.465,6143800.0],["2011-10-19",16.3406,16.7586,15.9574,16.0321,2298600.0],["2011-10-20",16.0818,16.246,15.629,15.9774,5009800.0],["2011-10-21",16.1963,16.455,15.8281,16.0968,1674800.0],["2011-10-24",16.3207,17.7288,16.3207,17.1516,4674600.0],["2011-10-25",17.1467,17.1467,16.4799,16.5545,2969000.0],["2011-10-26",16.9178,17.7438,16.5197,17.6094,5396400.0],["2011-10-27",18.1369,19.0723,18.0125,18.3409,7184400.0],["2011-10-28",18.2115,18.4852,17.9776,18.1219,3217600.0],["2011-10-31",17.8433,18.1219,17.3308,17.3457,2847600.0],["2011-11-01",16.9178,17.4452,16.669,17.1268,2884600.0],["2011-11-02",17.4353,17.8134,17.2064,17.7686,2242000.0],["2011-11-03",17.9627,18.3259,17.5099,17.7189,2755800.0],["2011-11-04",17.6841,18.117,17.3656,17.6841,2166400.0],["2011-11-07",17.6393,17.9428,17.3258,17.4651,2587400.0],["2011-11-08",17.6841,17.8582,17.1367,17.3407,2038400.0],["2011-11-09",17.1218,17.2362,16.5844,16.6043,2708000.0],["2011-11-10",16.883,17.3706,16.6391,16.7785,3942600.0],["2011-11-11",16.9924,17.4203,16.8083,17.0521,4206000.0],["2011-11-14",14.8578,15.2161,14.0816,14.9623,36032000.0],["2011-11-15",14.8528,14.8528,13.6984,13.7134,18217000.0],["2011-11-16",13.7034,13.7333,13.0565,13.3949,16620200.0],["2011-11-17",13.4098,14.2507,13.1362,13.2705,13581200.0],["2011-11-18",13.3004,13.4248,12.7132,12.7928,6889000.0],["2011-11-21",12.4445,12.9172,11.723,12.8476,15227800.0],["2011-11-22",12.8824,13.5591,12.8127,13.3949,10601200.0],["2011-11-23",13.0565,13.2357,12.7132,12.8277,6275600.0],["2011-11-25",12.6784,13.166,12.4395,12.9371,2408400.0],["2011-11-28",13.4347,13.793,13.2606,13.4148,6436000.0],["2011-11-29",13.3451,13.4098,12.9122,13.0167,3744400.0],["2011-11-30",13.4795,13.7233,13.3402,13.5342,5683800.0],["2011-12-01",13.6636,13.8079,13.1411,13.1959,4196200.0],["2011-12-02",13.38,13.5342,12.9968,13.0267,2822800.0],["2011-12-05",13.0267,13.0665,12.6436,12.8227,8754000.0],["2011-12-06",12.6933,12.7729,12.4196,12.5142,10483000.0],["2011-12-07",12.4395,12.4993,12.3301,12.4147,9854000.0],["2011-12-08",12.2853,12.3898,11.4195,11.4742,14422200.0],["2011-12-09",11.5738,11.7927,11.4742,11.5439,6706200.0],["2011-12-12",11.4444,11.7181,11.3648,11.5638,3892400.0],["2011-12-13",11.5738,11.9967,11.5489,11.7479,7550000.0],["2011-12-14",11.5937,11.6534,11.3598,11.4444,5325600.0],["2011-12-15",11.519,11.6733,11.3449,11.4444,3313400.0],["2011-12-16",11.3946,11.7081,11.3847,11.4941,4317800.0],["2011-12-19",11.4245,11.5389,11.2055,11.2105,4361400.0],["2011-12-20",11.4096,11.7877,11.2503,11.6633,4538200.0],["2011-12-21",11.5837,11.6633,11.111,11.2055,3254600.0],["2011-12-22",11.2752,11.8872,11.1956,11.8524,3664800.0],["2011-12-23",11.8126,11.8922,11.3697,11.514,2080800.0],["2011-12-27",11.4593,11.5887,11.3896,11.4792,1115200.0],["2011-12-28",11.4494,11.5787,11.2354,11.4693,1949800.0],["2011-12-29",11.4643,11.6285,11.3051,11.6086,2342800.0],["2011-12-30",11.5688,12.0216,11.5638,11.6434,4608200.0],["2012-01-03",11.942,12.4644,11.9121,12.2455,4593000.0],["2012-01-04",12.1908,12.2654,11.7579,11.9867,2983200.0],["2012-01-05",11.9469,12.0863,11.6136,11.6981,3900800.0],["2012-01-06",11.6782,11.7628,11.3349,11.4195,4415200.0],["2012-01-09",11.5837,11.7181,10.9568,11.1657,4444200.0],["2012-01-10",11.3797,11.524,11.1359,11.2304,9379800.0],["2012-01-11",11.2503,11.4245,11.1558,11.2653,4889400.0],["2012-01-12",11.3399,11.9071,11.32,11.8474,12769600.0],["2012-01-13",12.1609,12.8376,11.9519,12.0962,11351600.0],["2012-01-17",12.4196,12.6386,11.6882,11.7728,5468800.0],["2012-01-18",11.8972,12.4097,11.6683,12.2853,9409600.0],["2012-01-19",12.3599,13.5442,12.3301,13.385,9573000.0],["2012-01-20",13.3451,13.8477,13.3053,13.7134,11355600.0],["2012-01-23",13.6885,13.9771,13.6238,13.7979,5132000.0],["2012-01-24",13.5442,13.7631,13.161,13.7233,4212800.0],["2012-01-25",13.788,13.8527,13.589,13.7183,4112400.0],["2012-01-26",13.8925,13.9124,13.4944,13.6337,2796600.0],["2012-01-27",13.6138,13.8278,13.3302,13.6735,3259200.0],["2012-01-30",13.5691,13.574,12.8724,12.8973,4178400.0],["2012-01-31",12.9521,13.0167,12.141,12.4644,6741400.0],["2012-02-01",12.5639,12.9322,12.3848,12.758,6549200.0],["2012-02-02",12.7729,12.8177,12.2803,12.4346,4706000.0],["2012-02-03",12.554,12.7331,12.4395,12.5391,5197200.0],["2012-02-06",12.554,12.6037,12.2206,12.2704,2759000.0],["2012-02-07",12.2405,12.35,11.9917,12.0365,2267000.0],["2012-02-08",12.0763,12.7132,12.0763,12.559,7218600.0],["2012-02-09",12.6535,12.7729,12.2554,12.3002,5784600.0],["2012-02-10",12.1509,12.4545,12.0166,12.4047,4348600.0],["2012-02-13",12.5391,12.5739,12.1758,12.3002,4184800.0],["2012-02-14",12.2704,12.3151,11.8972,11.9619,3468800.0],["2012-02-15",12.0465,12.3898,11.9469,12.1509,4305000.0],["2012-02-16",12.131,12.4594,12.0664,12.4097,3549000.0],["2012-02-17",12.4445,12.559,12.2604,12.2853,3684000.0],["2012-02-21",11.32,11.4643,11.0165,11.4245,23293200.0],["2012-02-22",11.4991,11.8823,11.4444,11.6086,6156400.0],["2012-02-23",11.6235,12.0266,11.5688,11.9619,5393800.0],["2012-02-24",11.9619,12.6933,11.9619,12.549,8929600.0],["2012-02-27",12.4395,13.5093,12.3749,13.3402,10962600.0],["2012-02-28",13.3103,13.992,12.9471,13.6885,11315600.0],["2012-02-29",13.6089,13.788,13.4546,13.6238,7944400.0],["2012-03-01",13.7482,13.8278,13.5093,13.8079,8937400.0],["2012-03-02",13.783,13.9572,13.6636,13.8029,4355600.0],["2012-03-05",13.7581,13.8527,13.1362,13.166,6028800.0],["2012-03-06",12.9769,13.1013,12.5988,12.6734,5932400.0],["2012-03-07",12.6883,12.7431,12.1012,12.2057,15761600.0],["2012-03-08",12.2405,12.4943,11.9221,12.4296,11973400.0],["2012-03-09",12.4843,12.5241,11.942,11.9867,10918200.0],["2012-03-12",12.0116,12.1908,11.6036,11.8225,4502800.0],["2012-03-13",11.8225,11.9967,11.6534,11.9668,3745600.0],["2012-03-14",11.9221,11.9917,11.5339,11.6285,5394400.0],["2012-03-15",11.5738,11.7081,11.3847,11.6534,5600000.0],["2012-03-16",11.6086,12.2952,11.5439,12.2803,7199000.0],["2012-03-19",12.2107,12.3898,12.0266,12.0415,3877000.0],["2012-03-20",11.9469,11.9768,11.5489,11.6335,6048400.0],["2012-03-21",11.6484,11.8126,11.4842,11.519,5970800.0],["2012-03-22",11.4195,11.5041,11.2254,11.3001,5918000.0],["2012-03-23",11.2752,11.4444,11.2304,11.3598,6556200.0],["2012-03-26",11.4494,11.7181,11.4295,11.519,9054600.0],["2012-03-27",11.519,11.8026,11.4444,11.4892,7233600.0],["2012-03-28",11.4643,11.4742,10.9169,10.9418,7254600.0],["2012-03-29",10.8373,10.9418,10.4542,10.5885,10717400.0],["2012-03-30",10.6881,10.912,10.5089,10.7677,6916000.0],["2012-04-02",10.7975,10.9468,10.7129,10.8125,4283000.0],["2012-04-03",10.7577,10.8224,10.4393,10.4542,6164200.0],["2012-04-04",10.3298,10.5089,10.2751,10.4492,7706000.0],["2012-04-05",10.4293,10.6234,10.3895,10.6084,4585400.0],["2012-04-09",10.4492,10.5239,10.3845,10.499,3385800.0],["2012-04-10",10.4393,10.5786,10.28,10.3746,3356400.0],["2012-04-11",10.4741,10.5338,10.4044,10.4791,3828600.0],["2012-04-12",10.499,10.8473,10.4492,10.7926,5141600.0],["2012-04-13",10.7577,10.7577,10.4492,10.6134,5386600.0],["2012-04-16",10.6383,10.8224,10.4393,10.4741,4247200.0],["2012-04-17",10.5537,10.7527,10.5239,10.6333,3257000.0],["2012-04-18",10.5438,10.6333,10.3497,10.4741,4323200.0],["2012-04-19",10.4641,10.8821,10.4442,10.504,3472400.0],["2012-04-20",10.5885,10.703,10.5189,10.5338,3429200.0],["2012-04-23",10.3845,10.5537,10.2253,10.4194,4724400.0],["2012-04-24",10.4592,10.5786,10.4542,10.494,2216200.0],["2012-04-25",10.6035,10.8423,10.2502,10.4393,6213600.0],["2012-04-26",10.4194,10.8324,10.4144,10.693,3879800.0],["2012-04-27",10.907,11.0115,10.5836,10.7776,3687400.0],["2012-04-30",10.7229,10.897,10.698,10.7826,4467000.0],["2012-05-01",10.8423,10.8423,10.3995,10.4194,5278600.0],["2012-05-02",10.3995,10.499,10.1556,10.2054,6041800.0],["2012-05-03",10.1905,10.28,9.872,9.9865,6157800.0],["2012-05-04",10.0014,10.0014,9.673,9.9069,5189800.0],["2012-05-07",9.8073,10.0113,9.8073,9.9516,5318400.0],["2012-05-08",9.877,9.9715,9.668,9.887,3730800.0],["2012-05-09",9.7675,9.867,9.6033,9.7078,3328600.0],["2012-05-10",9.7526,9.8521,9.4342,9.459,3979200.0],["2012-05-11",9.4142,9.6183,9.4142,9.4988,7960800.0],["2012-05-14",9.459,9.5984,9.4242,9.4342,6947200.0],["2012-05-15",9.474,9.9168,9.459,9.7576,5849600.0],["2012-05-16",9.7675,10.1706,9.7327,9.7775,3898200.0],["2012-05-17",10.6383,10.8274,10.3397,10.4044,14623200.0],["2012-05-18",10.4044,10.5288,9.3595,9.4093,8293400.0],["2012-05-21",9.4043,9.7874,9.3396,9.6929,3883400.0],["2012-05-22",9.7327,9.7775,9.5287,9.5785,2358400.0],["2012-05-23",9.4939,9.5685,9.4093,9.5088,8895200.0],["2012-05-24",9.5038,9.5038,9.1953,9.2252,4316400.0],["2012-05-25",9.3048,9.3695,9.1207,9.1356,3131800.0],["2012-05-29",9.3048,9.5735,9.255,9.5386,4187200.0],["2012-05-30",9.459,9.5038,9.2351,9.2749,4421600.0],["2012-05-31",9.2301,9.255,8.9814,9.1555,5780200.0],["2012-06-01",8.9714,9.0112,8.8769,8.8769,6302600.0],["2012-06-04",8.8769,8.9814,8.7276,8.7724,5647800.0],["2012-06-05",8.7326,9.0311,8.7077,8.9814,3826400.0],["2012-06-06",9.0411,9.3794,9.0112,9.3098,4798200.0],["2012-06-07",9.4988,9.6282,9.3695,9.4789,5597400.0],["2012-06-08",9.3993,9.5088,9.2252,9.2849,4494800.0],["2012-06-11",9.3197,9.3794,8.429,8.4887,8928400.0],["2012-06-12",8.5335,8.5634,8.1603,8.23,7835800.0],["2012-06-13",8.2101,8.3793,8.0857,8.1952,6939000.0],["2012-06-14",8.3046,8.6977,8.2897,8.4838,8969600.0],["2012-06-15",8.5086,8.5534,8.3295,8.5236,5438000.0],["2012-06-18",8.5086,8.648,8.4539,8.5485,3736000.0],["2012-06-19",8.633,8.852,8.5534,8.7475,4620000.0],["2012-06-20",8.7176,8.9117,8.6579,8.7276,6418400.0],["2012-06-21",8.7176,8.7525,8.2798,8.2897,5243400.0],["2012-06-22",8.3594,8.4838,8.3096,8.429,5557800.0],["2012-06-25",8.3245,8.4838,8.1952,8.2151,3912400.0],["2012-06-26",8.2151,8.3494,8.2001,8.2499,3053000.0],["2012-06-27",8.3146,8.3494,8.1703,8.225,2589200.0],["2012-06-28",8.1504,8.2847,8.1156,8.2648,3887600.0],["2012-06-29",8.4589,8.5037,8.225,8.3395,3896200.0],["2012-07-02",8.3295,8.434,8.0608,8.2101,3955600.0],["2012-07-03",8.23,8.3295,8.0459,8.1205,1472600.0],["2012-07-05",8.1106,8.1852,7.9762,8.1603,2960600.0],["2012-07-06",8.0857,8.1802,7.8966,7.9315,5246600.0],["2012-07-09",7.9116,7.9215,7.6827,7.7026,2258400.0],["2012-07-10",7.7175,7.817,7.608,7.6478,2964600.0],["2012-07-11",7.613,7.8717,7.5931,7.6976,3724000.0],["2012-07-12",7.613,7.6876,7.4538,7.4886,5355600.0],["2012-07-13",7.5135,7.5533,7.4588,7.4936,3654800.0],["2012-07-16",7.4687,7.4737,7.2597,7.3194,7073000.0],["2012-07-17",7.3791,7.3891,6.7373,6.7771,10467800.0],["2012-07-18",6.7323,7.3891,6.6676,7.2199,10636600.0],["2012-07-19",7.4637,7.6677,7.2597,7.3791,6230000.0],["2012-07-20",7.3891,7.5433,7.2647,7.2796,13661600.0],["2012-07-23",7.1801,7.1801,6.9064,7.1254,5299800.0],["2012-07-24",7.21,7.4239,6.9711,7.414,10370800.0],["2012-07-25",7.0557,7.0657,6.4188,6.5332,14912600.0],["2012-07-26",6.5581,6.8617,6.5233,6.8119,6036400.0],["2012-07-27",6.797,6.8865,6.5681,6.6925,5018000.0],["2012-07-30",6.6626,6.7124,6.1501,6.2695,9698400.0],["2012-07-31",6.4138,6.4138,6.1949,6.2098,5639800.0],["2012-08-01",6.2695,6.4089,6.2048,6.3143,3921200.0],["2012-08-02",6.2198,6.4089,6.1899,6.2198,4683200.0],["2012-08-03",6.3392,6.5532,6.2198,6.4536,3841200.0],["2012-08-06",6.374,6.7323,6.3641,6.7024,3238800.0],["2012-08-07",6.6576,6.8019,6.6377,6.7621,3966200.0],["2012-08-08",6.9661,7.0607,6.5283,6.5681,3735200.0],["2012-08-09",6.4885,6.6477,6.4337,6.6377,3550400.0],["2012-08-10",6.6427,6.782,6.5532,6.7422,2542200.0],["2012-08-13",6.6925,7.2846,6.6925,7.1751,6847000.0],["2012-08-14",7.1602,7.2199,6.797,6.8169,5363000.0],["2012-08-15",6.8218,7.006,6.7422,6.9263,2525000.0],["2012-08-16",6.9114,7.1602,6.8417,7.0209,3822800.0],["2012-08-17",7.006,7.1353,6.8666,7.0806,3635800.0],["2012-08-20",7.0109,7.2249,7.001,7.1055,2900600.0],["2012-08-21",7.1901,7.6777,7.1254,7.5135,5533000.0],["2012-08-22",7.4588,7.9762,7.3642,7.9514,7019800.0],["2012-08-23",7.9116,8.6977,7.9116,8.638,16544600.0],["2012-08-24",8.633,8.847,8.4937,8.5136,10259000.0],["2012-08-27",8.5534,8.5534,8.3395,8.4937,7021200.0],["2012-08-28",8.5286,8.7077,8.4639,8.6778,2986200.0],["2012-08-29",8.6729,8.7027,8.5186,8.6977,3655800.0],["2012-08-30",8.633,8.6977,8.2201,8.2449,4075600.0],["2012-08-31",8.4141,8.434,7.9514,8.026,6334600.0],["2012-09-04",8.0061,8.2947,7.7772,8.2698,7000200.0],["2012-09-05",8.2997,8.444,8.1056,8.1454,5196200.0],["2012-09-06",8.2698,8.4091,8.1404,8.3843,5079000.0],["2012-09-07",8.4589,8.9067,8.444,8.7276,5972400.0],["2012-09-10",8.5883,8.8321,8.5086,8.5335,6174600.0],["2012-09-11",8.5335,8.5584,8.3096,8.5485,5369000.0],["2012-09-12",8.6231,8.7077,8.3544,8.5236,5907000.0],["2012-09-13",8.5136,8.6181,8.3494,8.6082,4588800.0],["2012-09-14",8.6082,9.4292,8.6082,9.1356,11052000.0],["2012-09-17",9.0411,9.0411,8.6679,8.8669,4173800.0],["2012-09-18",8.7823,8.9465,8.6828,8.7475,3092200.0],["2012-09-19",9.0112,9.3744,9.0062,9.2401,23525200.0],["2012-09-20",8.9565,9.046,8.6928,8.8072,7732600.0],["2012-09-21",8.7077,8.9366,8.5982,8.7873,6137000.0],["2012-09-24",8.7574,8.9067,8.4539,8.6579,6292200.0],["2012-09-25",8.6679,8.7176,8.5037,8.5733,3804800.0],["2012-09-26",8.4887,8.6778,8.1902,8.4589,9469600.0],["2012-09-27",8.5833,8.7425,8.434,8.6181,7952800.0],["2012-09-28",8.638,8.7077,8.3395,8.3992,7338000.0],["2012-10-01",8.3295,8.5684,8.2748,8.3345,5659200.0],["2012-10-02",8.7475,8.8968,8.4539,8.6828,6199600.0],["2012-10-03",8.7724,8.852,8.4738,8.6729,5124600.0],["2012-10-04",8.6082,8.9017,8.5932,8.8371,4928200.0],["2012-10-05",8.8868,9.0908,8.7972,9.0759,6758200.0],["2012-10-08",8.9316,9.1257,8.8719,8.9814,5216200.0],["2012-10-09",8.9366,9.265,8.9366,9.1107,10553400.0],["2012-10-10",9.061,9.2699,8.8918,8.9266,4265600.0],["2012-10-11",9.0809,9.2351,8.9614,9.1704,3160000.0],["2012-10-12",9.1704,9.3346,9.061,9.1804,5194000.0],["2012-10-15",9.2699,9.2799,8.9266,9.1257,3257400.0],["2012-10-16",9.1505,9.1655,8.9565,9.1356,2789400.0],["2012-10-17",9.1257,9.3247,8.9913,9.2899,2440000.0],["2012-10-18",9.2252,10.1656,9.1953,9.882,10819200.0],["2012-10-19",9.8272,9.9317,9.5138,9.6232,5731600.0],["2012-10-22",9.7028,10.1706,9.6083,9.877,9287600.0],["2012-10-23",9.7277,9.8471,9.6581,9.7874,4054200.0],["2012-10-24",9.7775,10.0263,9.6979,9.8471,3557400.0],["2012-10-25",10.086,10.091,9.6282,9.7178,4198200.0],["2012-10-26",9.7775,9.9168,9.5784,9.7227,2026200.0],["2012-10-31",9.9516,10.1507,9.8521,9.9566,4127400.0],["2012-11-01",10.1955,10.3696,10.0462,10.0959,8305400.0],["2012-11-02",10.295,10.3298,9.8521,10.1208,7410200.0],["2012-11-05",10.1308,10.28,9.8422,9.9765,10769200.0],["2012-11-06",10.6731,10.693,9.7427,10.1109,11726800.0],["2012-11-07",10.1009,10.2402,9.6183,9.8471,7040000.0],["2012-11-08",9.7277,9.8272,9.5685,9.7327,5026400.0],["2012-11-09",9.6531,10.0462,9.5984,9.9019,4040200.0],["2012-11-12",9.9417,10.1905,9.9417,10.0312,3721200.0],["2012-11-13",9.9616,10.0014,9.7178,9.882,3721000.0],["2012-11-14",9.8919,9.9168,9.4441,9.5038,3413400.0],["2012-11-15",9.4441,9.6083,9.0361,9.2053,4375600.0],["2012-11-16",9.0908,9.1903,8.4091,8.7475,12881800.0],["2012-11-19",9.0659,9.0659,8.7525,8.7624,3606600.0],["2012-11-20",8.7624,8.9515,8.7127,8.8371,2225200.0],["2012-11-21",8.7525,8.9415,8.643,8.7972,4163000.0],["2012-11-23",8.8868,9.0411,8.8868,8.9814,2313000.0],["2012-11-26",8.9266,9.6282,8.9167,9.6083,5940800.0],["2012-11-27",9.4889,9.8571,9.4889,9.6879,6018600.0],["2012-11-28",9.6183,9.8521,9.4441,9.7028,4402800.0],["2012-11-29",9.7028,9.867,9.474,9.6431,4726800.0],["2012-11-30",9.7078,9.7476,9.4491,9.5038,2513800.0],["2012-12-03",9.5685,9.9317,9.5536,9.7078,2676200.0],["2012-12-04",9.6879,9.7128,8.6977,8.9216,10699200.0],["2012-12-05",8.9565,9.051,8.7923,8.9664,14832000.0],["2012-12-06",9.1505,9.2899,8.9565,8.9913,10759200.0],["2012-12-07",8.9963,9.1257,8.9565,9.056,4719600.0],["2012-12-10",8.9913,9.2003,8.9863,9.1704,2364400.0],["2012-12-11",9.459,9.9467,9.4541,9.6581,9280800.0],["2012-12-12",9.6581,9.9865,9.6431,9.8471,5903800.0],["2012-12-13",9.8024,10.1158,9.6033,9.9865,3686400.0],["2012-12-14",10.0711,10.703,10.0611,10.5239,7027000.0],["2012-12-17",10.2353,10.9916,10.2054,10.9866,8666000.0],["2012-12-18",11.2055,11.7827,11.1359,11.4991,8757200.0],["2012-12-19",11.4991,11.733,11.3299,11.4543,3826800.0],["2012-12-20",11.4643,11.4941,10.9966,11.2752,3732400.0],["2012-12-21",11.3051,11.4145,11.1309,11.2553,2727600.0],["2012-12-24",11.3697,11.3996,11.0015,11.1508,1835200.0],["2012-12-26",11.3399,11.4046,11.2105,11.2155,2157200.0],["2012-12-27",11.2205,11.3399,11.0513,11.116,1996600.0],["2012-12-28",10.9468,11.1657,10.8473,10.9617,2728800.0],["2012-12-31",11.121,11.3449,10.897,11.2752,2150000.0],["2013-01-02",11.6932,11.8375,11.4195,11.524,3311600.0],["2013-01-03",11.3896,11.6683,11.3747,11.6185,5394200.0],["2013-01-04",11.3847,11.7479,11.3847,11.738,2091200.0],["2013-01-07",11.9071,12.1062,11.5787,11.7927,5189200.0],["2013-01-08",11.8176,11.8922,11.5339,11.6235,2062600.0],["2013-01-09",11.7181,11.9469,11.6235,11.728,3291800.0],["2013-01-10",11.728,11.9569,11.5588,11.9121,4536000.0],["2013-01-11",11.8474,12.1709,11.8474,12.0813,3713400.0],["2013-01-14",12.0266,12.1858,11.8275,12.0863,3133800.0],["2013-01-15",12.131,12.34,11.6733,12.2256,5661800.0],["2013-01-16",12.131,12.2803,11.9171,12.1111,5487600.0],["2013-01-17",12.1161,12.2505,11.8922,11.942,4843600.0],["2013-01-18",12.1758,12.3699,11.9071,12.1858,5053400.0],["2013-01-22",12.2903,12.3351,11.733,11.8872,7435800.0],["2013-01-23",11.932,11.9519,11.5738,11.738,5659400.0],["2013-01-24",11.8972,12.2405,11.2205,11.2951,10914800.0],["2013-01-25",10.9468,10.9468,9.4889,9.7725,32131400.0],["2013-01-28",9.7974,9.9118,9.459,9.8621,11779000.0],["2013-01-29",9.7924,10.0959,9.7626,9.9815,9229000.0],["2013-01-30",9.8024,10.0512,9.6979,9.9467,8094000.0],["2013-01-31",9.8422,9.9715,9.6481,9.8571,6796400.0],["2013-02-01",10.897,11.1508,10.1457,10.1755,23151600.0],["2013-02-04",10.0711,10.2154,9.9168,10.1556,6877600.0],["2013-02-05",10.091,10.3447,9.9865,10.3398,3662400.0],["2013-02-06",10.2402,10.8722,10.2353,10.7926,6440600.0],["2013-02-07",10.5139,10.7925,10.3149,10.6283,3318200.0],["2013-02-08",10.6383,10.8722,10.4641,10.6881,2884000.0],["2013-02-11",10.5587,10.6682,10.4243,10.5388,2385800.0],["2013-02-12",10.5438,10.6682,10.4243,10.4791,2711400.0],["2013-02-13",10.504,10.6632,10.3646,10.494,1931600.0],["2013-02-14",10.3845,10.5985,10.3746,10.5786,1702400.0],["2013-02-15",10.5288,10.6433,10.3995,10.4542,2374200.0],["2013-02-19",10.3995,10.4641,10.1507,10.2402,3380800.0],["2013-02-20",10.1905,10.2552,9.8969,9.9516,6408000.0],["2013-02-21",9.9516,10.1009,9.6879,9.877,6339600.0],["2013-02-22",9.6183,10.086,9.5386,9.5685,6596800.0],["2013-02-25",9.7028,9.9616,9.5884,9.678,3782000.0],["2013-02-26",9.678,9.8272,9.5536,9.6232,2460800.0],["2013-02-27",9.5536,9.8322,9.5038,9.7725,2905600.0],["2013-02-28",9.8322,9.877,9.5984,9.5984,3222600.0],["2013-03-01",9.5088,9.7924,9.4939,9.7327,2756600.0],["2013-03-04",9.7028,9.7028,9.5038,9.5934,1971400.0],["2013-03-05",9.7626,9.7725,9.464,9.7078,4809800.0],["2013-03-06",9.7626,10.0163,9.678,9.9715,3972200.0],["2013-03-07",9.9367,10.1457,9.9367,10.0661,2673000.0],["2013-03-08",10.0412,10.3298,10.0014,10.1805,3438000.0],["2013-03-11",10.1009,10.1805,9.9865,10.1457,2009200.0],["2013-03-12",10.1457,10.2004,9.9268,10.0014,2408000.0],["2013-03-13",9.9367,9.9765,9.7526,9.9268,4589400.0],["2013-03-14",10.0014,10.0362,9.7526,9.9666,3143800.0],["2013-03-15",9.877,10.1308,9.877,9.9516,3776000.0],["2013-03-18",9.8123,9.9914,9.7377,9.8521,3235800.0],["2013-03-19",9.8024,10.0014,9.7028,9.8571,2914200.0],["2013-03-20",9.9666,10.2253,9.8521,10.1905,5523600.0],["2013-03-21",10.1258,10.4044,10.1109,10.1905,2404600.0],["2013-03-22",10.1706,10.2452,10.0959,10.1855,1398200.0],["2013-03-25",10.2004,10.8523,10.1606,10.6632,7073400.0],["2013-03-26",10.5736,10.8224,10.3298,10.7876,3824000.0],["2013-03-27",10.6731,11.1807,10.6532,11.0214,7165800.0],["2013-03-28",10.902,11.0165,10.5786,10.6383,4289800.0],["2013-04-01",10.6532,10.8722,10.484,10.5438,4147000.0],["2013-04-02",10.5239,10.5935,10.29,10.3398,6039200.0],["2013-04-03",10.3348,10.4044,9.882,9.9218,4488400.0],["2013-04-04",9.8621,10.1507,9.8621,10.1009,3059600.0],["2013-04-05",9.7028,10.0561,9.3894,10.0064,7665400.0],["2013-04-08",9.8621,10.489,9.8621,10.4791,5270600.0],["2013-04-09",10.5338,10.698,10.4393,10.6483,4258800.0],["2013-04-10",10.6383,11.0563,10.5487,11.0015,3870400.0],["2013-04-11",10.9617,11.111,10.8224,10.9568,3496400.0],["2013-04-12",10.9219,10.9866,10.8025,10.8523,4078000.0],["2013-04-15",11.1807,11.1807,10.28,10.3298,2539800.0],["2013-04-16",10.4442,10.5487,10.1109,10.2601,5017600.0],["2013-04-17",10.1556,10.3995,10.0561,10.2999,2426800.0],["2013-04-18",10.3796,10.4094,10.0163,10.1457,2334600.0],["2013-04-19",10.2552,10.3845,10.1556,10.3447,2771400.0],["2013-04-22",10.3646,10.5736,10.295,10.5239,2377400.0],["2013-04-23",10.504,10.7179,10.3995,10.693,2081800.0],["2013-04-24",10.7478,11.0712,10.7229,11.0612,4354800.0],["2013-04-25",11.0762,11.2404,11.0712,11.1011,3284800.0],["2013-04-26",11.0015,11.2254,11.0015,11.0563,2611000.0],["2013-04-29",11.1259,11.2155,10.8125,10.8672,2750000.0],["2013-04-30",10.9219,10.9667,10.7328,10.9368,2855400.0],["2013-05-01",10.897,10.9916,10.7378,10.8324,1458600.0],["2013-05-02",10.8722,11.1707,10.8373,11.0712,2748400.0],["2013-05-03",11.1956,11.2603,11.1309,11.2453,2178200.0],["2013-05-06",11.3498,11.6185,11.2553,11.5638,3851600.0],["2013-05-07",11.6434,11.8176,11.3996,11.7131,6214600.0],["2013-05-08",11.6932,11.9718,11.6235,11.8424,6770200.0],["2013-05-09",13.6785,14.9275,13.1859,14.8926,29099200.0],["2013-05-10",14.6339,14.9474,14.5443,14.619,10818000.0],["2013-05-13",14.3552,14.4995,14.0418,14.3851,9444200.0],["2013-05-14",14.4299,14.4647,13.8875,14.3403,10257000.0],["2013-05-15",14.3751,15.0021,14.2408,14.7832,5906800.0],["2013-05-16",14.7682,15.3305,14.7234,15.2658,7363400.0],["2013-05-17",15.2758,15.6191,15.0767,15.1364,3406800.0],["2013-05-20",15.2111,15.9276,15.1514,15.8878,7325800.0],["2013-05-21",15.8729,16.047,15.634,15.6489,6938000.0],["2013-05-22",15.6241,15.9176,15.3156,15.5445,5006800.0],["2013-05-23",15.3006,15.8579,15.1315,15.7634,4425600.0],["2013-05-24",15.5892,15.9276,15.221,15.6738,2285000.0],["2013-05-28",15.9226,15.9226,15.6539,15.7485,1580600.0],["2013-05-29",15.7385,16.1217,15.6191,15.8231,2248400.0],["2013-05-30",15.6987,15.9326,15.629,15.9027,1754400.0],["2013-05-31",16.2212,16.2908,15.4997,15.4997,3728200.0],["2013-06-03",15.5594,15.6241,15.027,15.1066,4787800.0],["2013-06-04",15.236,15.8679,15.1116,15.6838,4301400.0],["2013-06-05",15.5594,15.7435,15.3803,15.4051,2743000.0],["2013-06-06",15.43,16.4302,15.3056,16.3754,3949600.0],["2013-06-07",16.1913,17.3109,16.1664,16.8531,6017600.0],["2013-06-10",16.7237,16.9427,16.5197,16.8581,2360400.0],["2013-06-11",16.46,16.674,16.2859,16.465,7380600.0],["2013-06-12",16.7138,16.7685,16.3854,16.5695,3745400.0],["2013-06-13",16.4998,16.8033,16.3655,16.7486,2793200.0],["2013-06-14",16.7038,17.0571,16.5745,16.868,6476000.0],["2013-06-17",17.1069,17.3955,16.7884,17.3606,5157800.0],["2013-06-18",17.291,17.5796,17.1069,17.4054,4006600.0],["2013-06-19",17.2661,17.5447,17.1168,17.2064,3582800.0],["2013-06-20",17.0173,17.1019,16.0271,16.1167,5335400.0],["2013-06-21",16.1067,16.2411,15.3653,15.5992,5058000.0],["2013-06-24",15.3753,15.3753,14.614,14.9125,4617400.0],["2013-06-25",15.3056,15.9973,15.1762,15.5445,4892200.0],["2013-06-26",15.5644,16.1714,15.4151,15.848,4527800.0],["2013-06-27",16.042,16.4152,15.7435,16.2809,4205000.0],["2013-06-28",16.3356,16.6093,16.1416,16.2361,4725200.0],["2013-07-01",16.5147,16.6342,16.251,16.4351,2479200.0],["2013-07-02",16.4202,16.4401,16.052,16.2709,2548200.0],["2013-07-03",16.0669,16.5595,15.8878,15.8878,2387000.0],["2013-07-05",15.9326,16.1316,15.5494,15.9923,1880600.0],["2013-07-08",16.0271,16.2162,15.9077,15.9724,1413800.0],["2013-07-09",16.0619,16.1764,15.6042,15.8231,2563600.0],["2013-07-10",16.3704,17.0273,16.2013,16.8431,9937000.0],["2013-07-11",17.1268,17.286,16.6789,17.0571,3388000.0],["2013-07-12",16.9725,17.0322,16.674,16.7337,1978000.0],["2013-07-15",16.7337,16.9775,16.6491,16.873,2144800.0],["2013-07-16",16.9626,17.1715,16.7187,16.8481,2742400.0],["2013-07-17",16.8183,17.3507,16.5346,17.291,2709600.0],["2013-07-18",17.3855,18.2165,17.3507,17.7239,5883400.0],["2013-07-19",17.8333,17.908,17.2711,17.3805,3290200.0],["2013-07-22",17.2959,17.495,17.0123,17.2462,2659200.0],["2013-07-23",17.4701,17.5099,17.0571,17.2263,2252800.0],["2013-07-24",17.2959,17.4402,17.0322,17.2064,2679600.0],["2013-07-25",17.49,18.0274,17.4203,18.0025,5367600.0],["2013-07-26",17.8682,18.0025,17.704,17.9129,3028800.0],["2013-07-29",17.7985,18.1667,17.495,17.5547,2999800.0],["2013-07-30",17.6393,18.2413,17.5199,18.1667,5343200.0],["2013-07-31",18.1568,18.6394,18.0274,18.2115,6332400.0],["2013-08-01",21.5204,22.8838,20.8984,21.7543,34013600.0],["2013-08-02",21.4109,21.5801,20.6695,21.5453,12856600.0],["2013-08-05",21.7393,21.7393,20.8935,21.1771,5540400.0],["2013-08-06",20.9233,21.4906,20.9233,21.2666,3519200.0],["2013-08-07",21.0029,21.2268,20.4954,21.0925,3634000.0],["2013-08-08",21.3264,21.9633,21.0676,21.1323,5876800.0],["2013-08-09",21.2816,21.4259,20.8736,21.0378,3406400.0],["2013-08-12",21.0626,21.615,20.9382,21.5204,3232200.0],["2013-08-13",21.5552,22.6698,21.2965,22.4509,5282200.0],["2013-08-14",22.3912,22.8042,22.2917,22.431,4115000.0],["2013-08-15",22.1822,22.6002,21.4109,22.3912,5931200.0],["2013-08-16",22.64,23.1177,22.4011,22.9037,4452200.0],["2013-08-19",22.9385,23.3067,22.4061,22.8738,3799200.0],["2013-08-20",22.8639,23.0878,22.1673,23.0132,4680200.0],["2013-08-21",22.8738,23.247,22.4758,22.5753,2870200.0],["2013-08-22",22.8241,23.1276,22.5056,22.8838,3146800.0],["2013-08-23",22.9435,23.67,22.8042,23.4958,4053800.0],["2013-08-26",23.5704,23.8939,23.257,23.5406,3539800.0],["2013-08-27",23.2321,23.4361,22.8987,23.1525,4810800.0],["2013-08-28",22.8589,23.451,22.4658,23.4262,2527400.0],["2013-08-29",23.3366,23.5555,23.1774,23.3266,2542800.0],["2013-08-30",23.3764,23.3863,22.7743,22.8987,2947600.0],["2013-09-03",23.252,23.3067,22.7644,23.1376,5086000.0],["2013-09-04",23.2321,23.6152,22.9534,23.5406,3395400.0],["2013-09-05",23.6351,23.7993,23.4262,23.461,3582400.0],["2013-09-06",23.6351,23.6401,23.1575,23.4013,2647200.0],["2013-09-09",23.6799,23.7844,23.1674,23.4461,2379600.0],["2013-09-10",23.6351,24.6054,23.5456,24.5358,4929800.0],["2013-09-11",24.5805,25.1926,24.4213,25.0532,6292200.0],["2013-09-12",24.9587,25.1528,24.4064,24.6303,3016000.0],["2013-09-13",24.695,24.8492,23.9785,24.1128,3551800.0],["2013-09-16",24.6303,24.8691,24.277,24.3815,3389000.0],["2013-09-17",24.2123,24.8293,24.1277,24.4114,2152000.0],["2013-09-18",24.2322,25.3617,24.2322,25.0184,5472800.0],["2013-09-19",24.889,25.3717,24.6303,25.1577,2336000.0],["2013-09-20",25.2423,25.3518,24.7846,24.9587,3073400.0],["2013-09-23",24.8045,25.7051,24.7248,25.3916,3546800.0],["2013-09-24",25.4513,25.9091,25.2324,25.5558,4089800.0],["2013-09-25",26.5908,27.8895,26.0484,27.6407,9539600.0],["2013-09-26",27.7949,28.2129,27.3819,28.2029,3151000.0],["2013-09-27",28.1383,28.601,27.8198,28.3224,3473000.0],["2013-09-30",27.6755,29.3474,27.4964,29.0389,4394400.0],["2013-10-01",28.9692,29.7554,28.81,29.7206,3898200.0],["2013-10-02",29.7554,30.3973,29.5365,29.8151,6267200.0],["2013-10-03",29.9992,30.0838,28.4468,28.8498,6805600.0],["2013-10-04",29.0986,29.1881,28.0188,28.9692,5638400.0],["2013-10-07",28.7105,28.7851,27.6855,27.8148,5047800.0],["2013-10-08",28.1631,28.5363,26.2425,26.6903,7516800.0],["2013-10-09",26.6306,27.8248,25.4513,27.4217,7547400.0],["2013-10-10",27.5461,28.611,27.2327,27.372,8051800.0],["2013-10-11",27.362,28.0039,26.8097,27.9691,8729400.0],["2013-10-14",27.6705,28.4866,27.4814,28.0387,4048000.0],["2013-10-15",27.9591,29.0687,27.9193,28.2328,4614000.0],["2013-10-16",28.3671,28.6906,28.0139,28.4069,3420200.0],["2013-10-17",28.3622,29.019,27.9691,29.004,3229400.0],["2013-10-18",29.1085,29.9395,29.0389,29.6459,5315400.0],["2013-10-21",30.0987,30.3276,28.7154,28.9642,4802800.0],["2013-10-22",29.3524,29.5365,27.6655,28.3423,5883400.0],["2013-10-23",28.0636,28.3472,26.959,27.8845,5425200.0],["2013-10-24",27.9193,29.014,27.576,28.0238,8571600.0],["2013-10-25",27.6456,28.6358,27.4217,27.7253,5963000.0],["2013-10-28",27.6158,28.2278,27.2177,27.7352,4709000.0],["2013-10-29",27.8447,28.7702,27.2774,28.5861,4372200.0],["2013-10-30",29.1085,29.6061,27.1033,27.3172,6847400.0],["2013-10-31",27.4317,27.6158,26.6704,26.9988,7144000.0],["2013-11-01",27.3172,28.0437,27.0436,27.3322,5339200.0],["2013-11-04",27.9591,28.9593,27.8298,28.9145,6829600.0],["2013-11-05",29.3524,29.6509,28.7702,29.4519,8693400.0],["2013-11-06",27.367,29.1483,25.7747,26.4166,19402600.0],["2013-11-07",26.6704,26.8047,24.7298,24.9736,8925800.0],["2013-11-08",24.9537,25.8892,24.9338,25.6056,5074800.0],["2013-11-11",25.8096,26.2027,25.3966,25.5259,5746200.0],["2013-11-12",25.5409,25.9539,24.5407,24.8741,7783800.0],["2013-11-13",24.4263,25.8643,24.4263,25.8394,6474400.0],["2013-11-14",25.934,26.0136,25.4215,25.8593,3052400.0],["2013-11-15",26.4216,27.0585,26.2176,26.8296,5833800.0],["2013-11-18",26.9888,26.9888,25.5309,25.6503,5826800.0],["2013-11-19",25.9638,26.0434,23.7446,24.2969,8853000.0],["2013-11-20",24.2621,24.7447,23.874,23.9635,4140600.0],["2013-11-21",24.0929,24.2969,22.7544,23.2918,10677800.0],["2013-11-22",23.2122,23.4112,22.7146,22.8888,11150800.0],["2013-11-25",22.8888,23.0828,22.3165,22.4459,5740600.0],["2013-11-26",22.3564,23.6252,22.1324,23.2669,6092600.0],["2013-11-27",23.5904,23.859,23.2172,23.5704,4383400.0],["2013-11-29",23.8989,24.2322,23.6351,23.7745,3296800.0],["2013-12-02",23.6799,23.6799,22.9435,23.5257,4822800.0],["2013-12-03",23.4411,23.9486,23.4411,23.6302,4925400.0],["2013-12-04",23.3863,23.6451,23.053,23.6053,4849600.0],["2013-12-05",23.3913,23.7844,22.9883,23.6451,6266000.0],["2013-12-06",23.67,23.8839,23.1326,23.5804,4288800.0],["2013-12-09",23.3863,23.4859,22.9584,23.257,7602800.0],["2013-12-10",23.6351,24.7447,23.3664,24.476,6990800.0],["2013-12-11",24.4362,25.0035,23.262,23.3018,5090600.0],["2013-12-12",23.4212,23.8043,22.8888,22.9087,4646800.0],["2013-12-13",23.2968,23.9138,22.9684,23.5555,4260800.0],["2013-12-16",23.6351,24.0183,23.3615,23.6501,4604800.0],["2013-12-17",23.7098,24.0183,23.4859,23.8491,4413600.0],["2013-12-18",23.864,24.3666,23.6003,24.078,5320400.0],["2013-12-19",23.8939,24.1327,23.5406,23.7147,3069200.0],["2013-12-20",23.5505,24.3318,23.2022,24.2223,5219200.0],["2013-12-23",24.3118,25.4513,24.0033,25.1876,5081000.0],["2013-12-24",25.4414,25.6852,24.7049,25.3518,2737000.0],["2013-12-26",25.2722,25.516,24.9189,25.0483,1898200.0],["2013-12-27",25.1528,26.342,25.0881,26.1479,4688200.0],["2013-12-30",26.2226,26.342,25.113,25.4861,5255000.0],["2013-12-31",25.4861,25.6006,24.3467,24.69,7535600.0],["2014-01-02",24.6552,24.894,24.282,24.5855,4406000.0],["2014-01-03",24.5308,24.6751,22.1921,22.6549,16740800.0],["2014-01-06",22.7594,22.9584,22.0678,22.1076,8095800.0],["2014-01-07",22.3265,23.3117,22.2817,22.8987,6846600.0],["2014-01-08",23.0928,23.3764,21.6946,22.1474,13096200.0],["2014-01-09",21.9434,22.0926,19.0574,20.1471,44428200.0],["2014-01-10",20.3859,20.5501,18.6145,19.3808,28688800.0],["2014-01-13",19.5699,20.1968,19.2266,19.4754,16486800.0],["2014-01-14",19.5599,20.0924,19.2017,19.953,15787600.0],["2014-01-15",20.1322,20.7293,19.8386,20.0725,11944800.0],["2014-01-16",20.8487,20.8487,20.0277,20.4755,9075200.0],["2014-01-17",21.1323,21.1373,20.0675,20.1869,9041400.0],["2014-01-21",20.4407,21.1074,20.4407,20.8636,9352400.0],["2014-01-22",21.2567,21.7891,21.0776,21.4259,8525200.0],["2014-01-23",20.2914,21.3413,19.4853,20.4854,16519200.0],["2014-01-24",20.376,20.5501,19.6794,19.7092,12951000.0],["2014-01-27",19.7291,19.9082,17.893,18.8384,15166400.0],["2014-01-28",19.2912,20.2416,19.2813,20.0326,12569200.0],["2014-01-29",20.0326,20.0326,19.1469,19.4754,5821000.0],["2014-01-30",19.8436,20.1869,19.6097,19.7092,3851400.0],["2014-01-31",19.1669,20.0028,19.0872,19.6595,3387000.0],["2014-02-03",19.6545,19.8784,18.2463,18.4951,6710600.0],["2014-02-04",18.6593,19.7689,18.6593,19.4455,7473800.0],["2014-02-05",19.4654,19.5997,18.4155,19.2315,5122400.0],["2014-02-06",19.3062,19.555,19.0723,19.2415,4619200.0],["2014-02-07",19.4455,20.0625,19.336,19.6545,5558200.0],["2014-02-10",19.9033,20.361,19.5948,20.2615,6136600.0],["2014-02-11",20.5949,20.9382,20.1521,20.7094,11557600.0],["2014-02-12",20.8984,20.9233,19.968,20.7591,15175800.0],["2014-02-13",19.3261,23.6998,19.3112,22.8838,46311200.0],["2014-02-14",22.9485,22.9485,22.1175,22.8042,11723400.0],["2014-02-18",22.8888,25.4911,22.8788,25.4314,20997000.0],["2014-02-19",25.0781,26.123,23.9785,24.2521,14884200.0],["2014-02-20",24.6303,25.3717,24.4611,24.7298,7457400.0],["2014-02-21",24.6751,25.0781,24.4213,24.5208,4665400.0],["2014-02-24",24.4263,25.3418,24.3915,24.9288,5427000.0],["2014-02-25",24.5805,24.9338,23.9834,24.904,6446800.0],["2014-02-26",25.511,26.3072,24.9139,25.9787,11514200.0],["2014-02-27",26.8744,28.2925,26.8197,27.7402,13984400.0],["2014-02-28",27.4267,27.7103,26.3718,26.8744,8356200.0],["2014-03-03",26.123,26.949,25.8195,26.5211,5238600.0],["2014-03-04",27.1182,27.1182,26.2027,26.4415,8889200.0],["2014-03-05",26.8097,26.8595,26.1877,26.3768,5508000.0],["2014-03-06",26.4962,26.964,26.2773,26.74,5680800.0],["2014-03-07",26.5161,26.8396,25.6752,26.1678,3969800.0],["2014-03-10",25.6702,25.8693,24.2472,24.7447,9632200.0],["2014-03-11",25.0184,25.4613,24.5805,24.6651,5656400.0],["2014-03-12",24.5208,25.6006,24.0481,25.5459,4717000.0],["2014-03-13",25.73,26.0683,24.282,24.5606,8016800.0],["2014-03-14",24.5855,25.4463,24.4064,24.9089,5446600.0],["2014-03-17",25.0483,25.3369,24.1675,24.7646,5626600.0],["2014-03-18",24.8791,25.6255,24.5805,25.4712,3963000.0],["2014-03-19",25.3816,25.7797,24.6203,24.894,7464800.0],["2014-03-20",24.7846,25.6255,24.4263,24.6203,6660600.0],["2014-03-21",25.2523,25.4016,24.4313,24.6253,6026200.0],["2014-03-24",23.859,24.8542,23.4411,23.7794,11597600.0],["2014-03-25",23.7944,24.2919,23.1724,23.859,5377200.0],["2014-03-26",24.2322,24.7049,23.5058,23.7595,6615400.0],["2014-03-27",23.7844,24.1029,22.9534,23.3913,4698600.0],["2014-03-28",23.6302,25.0781,23.6302,24.068,7102200.0],["2014-03-31",24.3815,25.4215,24.3168,25.0881,5883200.0],["2014-04-01",25.0931,26.123,24.9935,25.5807,6530400.0],["2014-04-02",25.6503,26.3669,25.5807,25.9588,4843200.0],["2014-04-03",26.5858,27.2426,25.7051,26.3121,11130600.0],["2014-04-04",26.2972,26.3619,24.7447,24.889,8877200.0],["2014-04-07",26.0186,26.3569,24.481,25.0035,10823000.0],["2014-04-08",26.0036,27.7352,25.924,27.6058,13186600.0],["2014-04-09",27.6755,27.9243,26.5858,27.7899,8973400.0],["2014-04-10",27.6755,28.0984,26.6455,26.8843,6807000.0],["2014-04-11",26.4465,27.7402,26.123,26.7848,9095000.0],["2014-04-14",27.1083,27.5113,26.3619,27.0535,3941000.0],["2014-04-15",27.0734,27.2774,24.073,25.2921,12834800.0],["2014-04-16",25.3568,26.0484,25.2772,25.8096,4243400.0],["2014-04-17",26.0783,26.123,25.0831,25.8046,4522000.0],["2014-04-21",25.8743,26.123,25.4264,25.919,3237200.0],["2014-04-22",25.919,26.342,25.8792,25.9887,5209400.0],["2014-04-23",25.919,26.3271,24.9786,24.9886,5035400.0],["2014-04-24",24.9935,25.1826,23.048,24.1875,10762400.0],["2014-04-25",23.9337,24.1476,22.3215,22.63,8443600.0],["2014-04-28",22.7196,23.0032,22.0926,22.4061,9433600.0],["2014-04-29",22.6947,23.7695,22.3414,23.1027,7280400.0],["2014-04-30",22.625,23.2819,22.4409,23.257,3724600.0],["2014-05-01",23.0928,24.2919,22.9385,23.6351,4152200.0],["2014-05-02",23.874,24.0481,23.4809,23.7695,2424200.0],["2014-05-05",23.4212,24.2322,23.4212,24.0332,2681600.0],["2014-05-06",23.9287,24.5955,23.6351,24.073,5394800.0],["2014-05-07",24.1576,24.2671,21.8936,22.7246,12336600.0],["2014-05-08",22.8888,24.9736,22.5255,22.5355,11533200.0],["2014-05-09",22.8241,24.6701,22.5405,24.6203,8623600.0],["2014-05-12",24.3467,25.511,24.287,25.3966,6083600.0],["2014-05-13",25.2672,25.7399,24.8841,24.9089,3732600.0],["2014-05-14",24.8841,25.7648,24.8542,25.4812,3836200.0],["2014-05-15",25.2075,25.6205,24.4611,25.4961,3834200.0],["2014-05-16",25.4613,25.9887,25.0085,25.9041,3176400.0],["2014-05-19",25.9041,26.9938,25.7598,26.8197,5185400.0],["2014-05-20",26.4962,27.4416,26.4813,27.367,4685000.0],["2014-05-21",27.0933,27.5262,26.9042,27.4466,3892000.0],["2014-05-22",27.5163,27.7949,27.3222,27.5611,2996000.0],["2014-05-23",27.581,27.8845,26.8794,27.8696,2788000.0],["2014-05-27",27.8148,28.0537,27.362,28.0437,3844000.0],["2014-05-28",28.0984,28.1383,27.0237,27.2874,4913800.0],["2014-05-29",27.4665,27.6855,27.1232,27.4964,2672600.0],["2014-05-30",27.5163,27.6158,27.1481,27.576,1903800.0],["2014-06-02",27.6307,28.2278,27.4068,28.0188,3282400.0],["2014-06-03",27.7651,28.5114,27.6009,28.3671,3856200.0],["2014-06-04",28.0039,28.8548,27.8895,28.387,2609600.0],["2014-06-05",28.4617,28.7851,27.989,28.392,2014200.0],["2014-06-06",28.2029,28.8398,28.2029,28.5811,1624000.0],["2014-06-09",28.4169,28.7105,28.198,28.4468,2044200.0],["2014-06-10",28.5114,29.5812,28.2776,29.3474,4907600.0],["2014-06-11",29.0339,30.1037,28.7851,29.3872,5214200.0],["2014-06-12",29.6559,29.8748,28.7304,28.8299,3955400.0],["2014-06-13",28.9394,29.2578,28.198,28.4866,3126400.0],["2014-06-16",28.5164,29.9992,28.3423,29.8848,5000600.0],["2014-06-17",29.7703,30.4819,29.5812,30.3077,4003800.0],["2014-06-18",30.0639,30.8103,29.9395,30.6958,3182800.0],["2014-06-19",30.8401,30.8451,29.6559,30.0092,2996400.0],["2014-06-20",29.6857,30.1037,28.8747,29.7156,4222200.0],["2014-06-23",29.7952,30.1435,29.3225,29.3971,3210000.0],["2014-06-24",27.8646,29.3573,27.4516,28.6955,11131000.0],["2014-06-25",28.1183,29.7703,28.1183,29.4817,4103400.0],["2014-06-26",29.7007,30.7058,29.3772,30.6859,4468600.0],["2014-06-27",30.457,30.6809,29.9694,30.243,2396200.0],["2014-06-30",30.3525,32.4423,30.2679,31.8651,6520600.0],["2014-07-01",31.6014,32.5866,31.4322,32.4523,5363200.0],["2014-07-02",32.4772,32.726,31.8303,32.0642,3355000.0],["2014-07-03",32.3179,32.5916,32.0244,32.298,2150400.0],["2014-07-07",32.099,32.3378,31.3576,31.7756,3688400.0],["2014-07-08",31.6562,31.6611,29.5812,30.4371,5469200.0],["2014-07-09",30.6063,30.9347,30.1684,30.7605,2382800.0],["2014-07-10",29.9843,30.6461,29.6758,30.3475,2766000.0],["2014-07-11",30.3525,30.4122,29.6509,29.9544,3634400.0],["2014-07-14",30.2331,31.1984,29.9146,30.5217,2753200.0],["2014-07-15",30.452,30.5814,29.6658,30.0539,2534600.0],["2014-07-16",30.5266,30.7356,29.8748,30.0241,1855800.0],["2014-07-17",30.0042,30.2978,28.9941,29.2578,3159000.0],["2014-07-18",29.5016,30.0291,29.228,29.5016,1782600.0],["2014-07-21",29.6011,30.4868,29.3673,30.3624,3406600.0],["2014-07-22",30.4172,31.074,30.3674,30.8053,2640000.0],["2014-07-23",30.8302,31.2382,30.7506,30.9496,1200000.0],["2014-07-24",30.8849,31.4223,30.5316,30.9595,1480200.0],["2014-07-25",31.1287,33.4524,30.6311,33.338,5219800.0],["2014-07-28",33.338,33.4574,32.6016,33.2036,3420800.0],["2014-07-29",33.4723,33.9351,32.2582,32.2831,5359200.0],["2014-07-30",32.8951,33.0643,31.8452,32.0144,6886600.0],["2014-07-31",29.8549,32.3876,29.8549,31.8602,6734600.0],["2014-08-01",31.9249,32.0741,30.4072,31.1884,9123600.0],["2014-08-04",31.4621,32.1836,31.1884,32.0542,2630400.0],["2014-08-05",32.0691,32.2881,30.5465,30.6063,3188800.0],["2014-08-06",30.4022,30.6063,29.7852,30.0788,5155400.0],["2014-08-07",33.2882,34.0396,32.0244,32.8503,14261200.0],["2014-08-08",32.8504,33.3081,32.1189,32.6961,3303400.0],["2014-08-11",32.8404,34.1888,32.6016,33.6564,4883000.0],["2014-08-12",33.8256,33.8306,33.2186,33.4375,2674600.0],["2014-08-13",33.6415,33.8206,33.2136,33.2982,2020600.0],["2014-08-14",33.1439,33.328,32.5219,33.0394,2256400.0],["2014-08-15",33.3081,33.6813,32.4324,32.8056,2650400.0],["2014-08-18",33.129,33.2186,32.6961,32.7807,2080600.0],["2014-08-19",33.0892,33.328,32.7956,32.8553,2536600.0],["2014-08-20",32.8553,33.338,32.6513,32.8653,1738000.0],["2014-08-21",32.6812,32.9598,32.0293,32.5667,2528400.0],["2014-08-22",32.6115,32.7409,31.9448,32.3279,1734400.0],["2014-08-25",32.3428,32.5418,31.9945,32.1388,1714000.0],["2014-08-26",32.2085,32.5219,31.8452,32.2781,1735000.0],["2014-08-27",32.1935,32.4672,31.9746,32.0045,1640600.0],["2014-08-28",31.8452,32.1786,31.5019,31.8602,1944600.0],["2014-08-29",31.5964,32.2433,31.1785,31.9298,1634600.0],["2014-09-02",32.2732,33.9848,32.1587,33.7908,4206200.0],["2014-09-03",34.0844,34.0844,32.8951,33.2534,3192600.0],["2014-09-04",33.751,34.7014,33.3728,34.0993,4485000.0],["2014-09-05",33.741,34.4376,33.741,34.1839,2133200.0],["2014-09-08",34.2486,34.5521,33.8405,33.8903,2060800.0],["2014-09-09",33.9102,34.0794,32.8354,32.9648,2262800.0],["2014-09-10",32.8503,33.2534,32.2333,32.6613,1928800.0],["2014-09-11",32.3428,32.7608,32.1139,32.4075,2043600.0],["2014-09-12",32.502,32.507,31.691,31.8701,2270000.0],["2014-09-15",31.7955,31.7955,29.9295,30.3276,6708000.0],["2014-09-16",30.2281,31.6313,29.9047,30.875,4953000.0],["2014-09-17",30.6411,30.9944,30.2978,30.6162,3518200.0],["2014-09-18",30.875,31.1785,30.1186,30.4669,2548600.0],["2014-09-19",30.5515,30.9645,29.9544,30.1684,4952200.0],["2014-09-22",29.9146,30.1286,29.1881,29.83,5531400.0],["2014-09-23",29.8201,30.5018,29.3324,29.7305,5086600.0],["2014-09-24",29.7305,30.243,29.5116,29.9047,2028800.0],["2014-09-25",30.0838,30.2679,29.2628,29.5215,3381800.0],["2014-09-26",29.5564,30.0738,29.3723,29.4817,2503000.0],["2014-09-29",29.223,29.3026,28.188,28.4567,9237400.0],["2014-09-30",28.8697,29.0986,27.8696,28.2427,7616600.0],["2014-10-01",28.1383,28.3124,27.5412,27.8148,4237000.0],["2014-10-02",27.581,27.9492,27.362,27.4118,6111200.0],["2014-10-03",27.6257,28.2477,27.4217,27.6755,5313400.0],["2014-10-06",27.77,28.2278,27.5412,27.8895,2331000.0],["2014-10-07",27.8198,27.9143,27.367,27.3819,2349800.0],["2014-10-08",27.3919,28.4418,26.9839,28.3622,3997200.0],["2014-10-09",28.198,28.7403,27.3172,27.362,3378400.0],["2014-10-10",27.2078,27.4217,26.3121,26.75,5210000.0],["2014-10-13",26.8346,27.4765,25.4762,25.5608,5089800.0],["2014-10-14",25.6702,26.3569,24.685,26.0932,7269200.0],["2014-10-15",25.6454,27.0485,25.2473,26.9092,7397200.0],["2014-10-16",26.2275,27.2177,26.1479,26.74,4844800.0],["2014-10-17",26.9988,27.6407,26.9192,27.1033,4267600.0],["2014-10-20",27.1829,28.0686,27.1232,27.5013,4053400.0],["2014-10-21",27.9591,28.7553,27.775,28.5313,7692800.0],["2014-10-22",28.7154,29.0737,28.2726,28.2925,3038200.0],["2014-10-23",28.601,28.9045,28.1781,28.3671,2939000.0],["2014-10-24",28.1333,28.4766,27.6855,28.4219,2509400.0],["2014-10-27",28.3124,28.402,27.4018,27.6108,3401600.0],["2014-10-28",27.9541,28.3572,27.6208,28.0387,2777000.0],["2014-10-29",28.2825,28.4915,27.6755,27.9193,3196400.0],["2014-10-30",27.7551,28.5612,27.6755,28.5214,3321200.0],["2014-10-31",29.3573,29.5564,28.7154,29.009,3477600.0],["2014-11-03",29.009,29.6857,28.8996,29.004,2963400.0],["2014-11-04",28.9244,29.3772,28.5711,28.6906,3523800.0],["2014-11-05",28.6955,28.9394,26.7351,27.2177,6007600.0],["2014-11-06",27.3521,27.6158,26.9291,27.0187,2360200.0],["2014-11-07",26.7848,27.0485,26.2922,27.0187,2925600.0],["2014-11-10",27.3322,28.3224,27.0436,28.0885,3999000.0],["2014-11-11",28.2776,28.805,27.77,28.0586,3116200.0],["2014-11-12",28.1781,28.3124,27.7103,28.2228,1859200.0],["2014-11-13",28.3821,29.6061,28.3821,28.9443,5841600.0],["2014-11-14",29.0837,29.7653,28.81,29.5514,3941400.0],["2014-11-17",29.3573,29.5862,28.3671,29.432,2794000.0],["2014-11-18",29.5016,30.0639,29.2976,29.631,4122800.0],["2014-11-19",29.631,29.6658,28.6209,29.1434,5601800.0],["2014-11-20",28.8398,29.0687,28.5562,28.9841,2701600.0],["2014-11-21",29.7305,30.1037,29.1384,29.3076,5532000.0],["2014-11-24",29.4071,29.6111,29.0389,29.3125,5998800.0],["2014-11-25",29.3922,29.4568,29.0239,29.0886,6530000.0],["2014-11-26",25.8643,26.7599,25.6255,26.6206,29857600.0],["2014-11-28",25.9986,26.9441,25.5508,26.9092,11644200.0],["2014-12-01",26.6206,26.74,24.6303,24.6701,11605800.0],["2014-12-02",24.7646,24.8791,23.262,23.8441,11642800.0],["2014-12-03",23.7396,24.073,23.4411,23.9287,5196400.0],["2014-12-04",23.8839,23.9685,22.5703,23.4859,12416800.0],["2014-12-05",23.461,23.7048,21.9931,22.3464,28266600.0],["2014-12-08",22.1523,22.6549,21.8787,21.8936,6755800.0],["2014-12-09",20.8984,21.9583,20.3959,21.8687,16377400.0],["2014-12-10",21.8289,22.3613,21.3114,21.4856,9328000.0],["2014-12-11",21.4856,22.2568,21.3313,21.406,6450600.0],["2014-12-12",21.6946,23.4809,21.2666,22.5604,12549800.0],["2014-12-15",22.3315,22.5653,21.1771,21.5353,9520200.0],["2014-12-16",21.3463,21.3711,20.4556,20.4805,5954400.0],["2014-12-17",20.6049,21.2617,20.2715,21.2318,9132400.0],["2014-12-18",21.5204,22.0827,21.3711,21.9284,7053800.0],["2014-12-19",21.9334,22.5554,21.8787,22.4907,5708400.0],["2014-12-22",22.436,22.9485,21.9682,22.4758,5001000.0],["2014-12-23",22.7395,22.8241,22.0279,22.4509,2682400.0],["2014-12-24",22.2568,22.6002,22.1523,22.3912,984600.0],["2014-12-26",22.5355,22.7693,22.4807,22.5703,1222000.0],["2014-12-29",22.3912,22.5405,22.2419,22.436,2455000.0],["2014-12-30",22.3414,22.5156,22.0976,22.4509,2296800.0],["2014-12-31",22.4409,22.7892,22.2668,22.64,2623400.0],["2015-01-02",22.8888,22.8888,22.008,22.5007,4698600.0],["2015-01-05",22.2121,22.4161,21.8538,22.1822,3792600.0],["2015-01-06",22.1673,22.7892,22.0727,22.4708,5099800.0],["2015-01-07",22.8141,23.2769,22.4459,22.8241,6343400.0],["2015-01-08",22.7196,23.1873,22.2966,23.1575,4757800.0],["2015-01-09",23.1923,23.5008,22.9286,23.2918,3622400.0],["2015-01-12",23.257,23.4212,22.8738,23.043,3863800.0],["2015-01-13",23.2968,23.3117,23.0132,23.1326,3559800.0],["2015-01-14",22.9833,23.1724,22.7246,22.9087,3843000.0],["2015-01-15",23.1674,23.2868,22.5156,22.7146,3743200.0],["2015-01-16",22.7445,23.1873,22.6051,22.9236,4335400.0],["2015-01-20",22.8888,23.3863,22.8888,23.1475,4451400.0],["2015-01-21",23.2072,24.4114,23.1624,24.3069,6760600.0],["2015-01-22",24.4213,24.8144,24.2372,24.6154,3598600.0],["2015-01-23",24.7,25.2324,24.4611,24.9288,5286400.0],["2015-01-26",25.2025,25.302,24.6054,24.6403,2481400.0],["2015-01-27",24.491,24.7846,24.2521,24.5805,3934000.0],["2015-01-28",24.7398,24.8741,24.2472,24.3616,3008400.0],["2015-01-29",24.2472,24.287,23.2968,23.9387,4463200.0],["2015-01-30",23.8192,23.9785,23.3963,23.665,4062400.0],["2015-02-02",23.7546,24.0531,23.4262,23.9834,3322200.0],["2015-02-03",23.9884,24.6303,23.9884,24.4014,3322000.0],["2015-02-04",24.3815,24.894,24.277,24.7696,2765400.0],["2015-02-05",24.8194,24.9239,24.5109,24.7497,2798400.0],["2015-02-06",24.1128,24.2571,23.1177,24.0033,7800000.0],["2015-02-09",23.8839,23.8839,23.0778,23.1127,5563400.0],["2015-02-10",23.2022,23.4759,22.5952,22.8888,5958400.0],["2015-02-11",22.8888,23.0977,22.5255,22.7843,4432200.0],["2015-02-12",22.7047,23.5207,22.64,23.2072,4195000.0],["2015-02-13",23.4908,23.5605,23.1376,23.2619,4152800.0],["2015-02-17",23.3565,23.7546,23.3565,23.466,3515000.0],["2015-02-18",23.466,23.5953,23.1276,23.2819,2807800.0],["2015-02-19",23.3863,23.4709,22.6101,22.7544,4403400.0],["2015-02-20",22.8888,23.4062,22.7395,23.3615,5972000.0],["2015-02-23",23.3465,23.3764,23.0679,23.247,1754200.0],["2015-02-24",23.247,23.3863,23.0778,23.2271,1586000.0],["2015-02-25",23.2719,23.4859,22.9037,22.9684,2168400.0],["2015-02-26",23.0629,23.2122,22.64,22.6499,2757600.0],["2015-02-27",22.7146,22.8788,21.9135,22.5753,8351600.0],["2015-03-02",22.2469,22.7992,22.222,22.4608,7688200.0],["2015-03-03",22.1424,22.839,22.1424,22.625,2590200.0],["2015-03-04",22.6151,22.9385,22.5156,22.8092,3566600.0],["2015-03-05",22.8838,23.3863,22.8141,23.0032,2488800.0],["2015-03-06",23.0032,23.6799,22.8888,23.5854,6963200.0],["2015-03-09",23.6749,23.6749,22.9136,23.1873,2959200.0],["2015-03-10",22.8141,22.9734,22.0827,22.3613,3353600.0],["2015-03-11",22.2668,22.7445,22.2668,22.6051,3121400.0],["2015-03-12",22.5156,22.9883,22.426,22.5056,3510000.0],["2015-03-13",22.421,22.4957,21.4308,21.819,9199800.0],["2015-03-16",21.7742,22.0926,21.4408,21.8339,2902200.0],["2015-03-17",21.8637,22.7544,21.8637,22.7395,3276800.0],["2015-03-18",22.8838,23.2619,22.5902,22.9982,5063000.0],["2015-03-19",23.0132,23.2619,22.5952,22.9584,8162400.0],["2015-03-20",27.4217,28.8996,27.367,28.6508,44428000.0],["2015-03-23",28.3622,29.5265,27.9143,29.2877,11838400.0],["2015-03-24",29.2628,30.2231,28.9941,29.3026,6649400.0],["2015-03-25",29.0837,29.8848,29.0239,29.7405,6368200.0],["2015-03-26",29.5414,29.5962,28.7702,29.0886,8130800.0],["2015-03-27",28.9344,29.7355,28.6607,29.4618,6263200.0],["2015-03-30",29.6061,29.6111,28.9891,29.3076,3378600.0],["2015-03-31",28.7752,29.7554,28.7553,29.1682,6146400.0],["2015-04-01",28.7353,29.5514,28.6557,29.2429,4598200.0],["2015-04-02",29.1284,29.5166,29.1135,29.4817,2960600.0],["2015-04-06",29.6857,30.5963,29.3524,30.4371,6065400.0],["2015-04-07",31.1436,31.3477,30.457,30.457,6462600.0],["2015-04-08",31.069,31.7656,30.8949,31.6562,7704600.0],["2015-04-09",31.6711,32.1836,31.079,31.7358,4252200.0],["2015-04-10",31.6661,32.0194,30.6759,31.3725,5245200.0],["2015-04-13",31.3576,31.9348,31.1088,31.3477,4060800.0],["2015-04-14",30.9745,31.9,30.5366,31.7855,3838600.0],["2015-04-15",31.7805,31.9796,31.3477,31.7208,3162800.0],["2015-04-16",31.7059,32.3428,31.5268,31.6661,3482200.0],["2015-04-17",30.9745,31.6263,30.8501,31.4472,3720600.0],["2015-04-20",31.5616,31.7756,31.1586,31.6213,2109400.0],["2015-04-21",31.9149,33.0096,31.6412,32.4224,5325200.0],["2015-04-22",32.5219,33.5519,32.3577,32.9101,5224600.0],["2015-04-23",32.6762,33.2285,32.6065,32.6513,2427800.0],["2015-04-24",32.8951,33.5669,32.6215,32.6264,3162600.0],["2015-04-27",33.0345,33.5669,32.7857,32.9797,3738600.0],["2015-04-28",32.8105,33.0345,31.9846,32.2831,4106400.0],["2015-04-29",31.9497,32.3876,31.3327,31.8651,4381600.0],["2015-04-30",31.8452,32.2085,31.4273,31.686,3210600.0],["2015-05-01",31.5666,31.7806,30.9148,31.7457,4326200.0],["2015-05-04",31.8452,32.4921,31.8353,31.9249,4838600.0],["2015-05-05",31.3526,31.9149,30.9944,31.3427,12770800.0],["2015-05-06",31.482,31.691,30.9894,31.5119,3992800.0],["2015-05-07",32.0045,32.1637,31.2979,32.1239,5462400.0],["2015-05-08",32.4374,32.5916,31.5964,31.7407,2632000.0],["2015-05-11",31.9398,32.303,31.6562,31.7208,7400800.0],["2015-05-12",31.5467,32.507,31.5367,32.4075,5065600.0],["2015-05-13",32.2931,32.915,31.9049,32.5219,6687800.0],["2015-05-14",36.8011,37.8162,35.1143,35.398,24091200.0],["2015-05-15",35.5771,36.9554,35.393,35.811,7429800.0],["2015-05-18",36.209,36.2638,35.1542,35.8159,4020000.0],["2015-05-19",36.0349,36.5623,35.9453,36.0697,3131600.0],["2015-05-20",35.801,36.0647,35.2238,35.796,3793200.0],["2015-05-21",35.9752,36.0,35.5472,35.8209,4315600.0],["2015-05-22",38.7865,42.8816,38.7367,42.1103,28993400.0],["2015-05-26",43.4041,43.5981,40.1548,40.7967,14716600.0],["2015-05-27",40.8017,41.7023,40.1797,40.5629,4820200.0],["2015-05-28",39.2144,40.2245,38.7119,39.916,6127000.0],["2015-05-29",39.8314,40.1698,39.6274,39.7419,4115400.0],["2015-06-01",39.9558,41.1799,39.9558,40.6176,5476400.0],["2015-06-02",38.07,38.7616,36.0448,38.3337,18683200.0],["2015-06-03",38.2093,38.3039,37.045,37.2589,8700400.0],["2015-06-04",37.0201,37.7466,36.6718,37.3535,5671000.0],["2015-06-05",37.3535,38.5875,37.1743,37.851,4279400.0],["2015-06-08",37.7615,38.1396,36.9703,36.9902,3217400.0],["2015-06-09",37.03,37.3783,36.2588,37.1544,3486400.0],["2015-06-10",37.0649,37.9605,36.8708,37.9008,3080200.0],["2015-06-11",38.0252,39.1298,38.0202,38.5626,6054200.0],["2015-06-12",37.2042,38.7666,37.1047,38.5079,11068600.0],["2015-06-15",37.9904,38.1496,37.443,37.8809,5217800.0],["2015-06-16",37.647,37.8809,36.6021,37.6719,5737600.0],["2015-06-17",38.1247,38.3138,37.3584,37.5226,4798600.0],["2015-06-18",37.0698,37.5624,35.9752,37.3236,12172600.0],["2015-06-19",37.0052,37.0599,35.6269,35.6468,11922800.0],["2015-06-22",36.0946,36.8758,35.8756,36.7514,5723000.0],["2015-06-23",37.254,37.3684,36.5922,36.7962,5308200.0],["2015-06-24",37.0698,37.0698,36.0797,36.2837,3445000.0],["2015-06-25",36.4976,36.8211,36.1941,36.7464,4819000.0],["2015-06-26",35.8259,36.617,35.6468,36.4578,5638600.0],["2015-06-29",35.607,35.8508,34.9651,35.1343,3281000.0],["2015-06-30",35.7811,36.1991,35.5472,36.1344,3643000.0],["2015-07-01",36.5922,36.7464,35.2188,35.3233,3694800.0],["2015-07-02",35.3233,35.6169,34.8407,35.4726,3318200.0],["2015-07-06",34.8009,35.7463,34.2834,35.592,5248200.0],["2015-07-07",34.4277,35.4826,31.3477,35.3781,17593800.0],["2015-07-08",33.5171,35.2437,33.5171,34.5073,8656800.0],["2015-07-09",35.8458,36.2986,34.97,35.5672,5821600.0],["2015-07-10",36.6021,36.6519,35.6816,36.4578,3702600.0],["2015-07-13",36.622,37.1893,36.3185,36.7265,3318400.0],["2015-07-14",36.9156,37.2938,36.3782,36.9853,2500000.0],["2015-07-15",36.6718,36.6768,34.8058,34.9402,5074600.0],["2015-07-16",35.5472,36.3931,35.4179,35.7662,3072600.0],["2015-07-17",35.9851,36.219,35.4826,35.7662,2826400.0],["2015-07-20",35.8956,36.5971,35.4676,36.214,4192000.0],["2015-07-21",36.2439,37.3485,35.9702,36.9106,5815200.0],["2015-07-22",36.8509,37.3186,36.2588,36.9106,1840600.0],["2015-07-23",37.1097,38.5974,37.0151,37.3933,3543000.0],["2015-07-24",37.3186,37.7267,35.7413,36.2439,3421600.0],["2015-07-27",34.9302,35.3681,34.0694,34.3531,4357400.0],["2015-07-28",34.3033,34.4824,33.2733,33.9898,5911400.0],["2015-07-29",34.1938,35.4826,34.0246,35.0845,4211800.0],["2015-07-30",35.1542,35.3283,34.8108,35.1741,3838600.0],["2015-07-31",35.4228,36.0647,34.781,35.6169,4743400.0],["2015-08-03",35.6667,36.224,34.6616,35.5522,8659000.0],["2015-08-04",37.3186,39.5179,36.9703,39.095,17363800.0],["2015-08-05",39.6722,39.9061,38.9855,39.5578,6400400.0],["2015-08-06",39.6722,39.7269,38.269,38.5477,3401800.0],["2015-08-07",38.5875,38.5875,37.2888,37.5575,2998800.0],["2015-08-10",37.8013,38.8363,37.7267,38.5974,3639200.0],["2015-08-11",37.7764,37.7764,35.1591,35.8259,8554000.0],["2015-08-12",34.975,35.2786,33.0245,34.9501,10709600.0],["2015-08-13",34.776,36.6967,34.6217,35.8906,6531000.0],["2015-08-14",35.4925,36.2986,35.2288,35.6169,2368000.0],["2015-08-17",35.6517,36.2339,35.1044,36.219,2037400.0],["2015-08-18",35.2188,35.5721,34.358,34.4725,5000800.0],["2015-08-19",34.4426,34.7959,33.7858,33.9002,3787600.0],["2015-08-20",33.1937,33.3728,31.6661,32.1488,9774600.0],["2015-08-21",31.7308,32.4175,31.3128,31.482,6110200.0],["2015-08-24",28.1482,30.4769,27.1182,30.1037,8946600.0],["2015-08-25",32.094,32.9996,30.9695,31.696,7585400.0],["2015-08-26",32.0891,32.6215,31.273,31.885,5247400.0],["2015-08-27",32.3627,34.8108,32.3478,34.8108,7412400.0],["2015-08-28",34.8705,35.8956,34.164,34.5819,4487400.0],["2015-08-31",34.353,34.781,32.8454,33.0643,4304800.0],["2015-09-01",32.5568,33.2235,31.7507,32.0045,4201800.0],["2015-09-02",32.7807,33.0593,31.8452,32.5717,2832000.0],["2015-09-03",32.6513,34.0794,32.4025,32.7857,3072200.0],["2015-09-04",32.2184,32.5817,31.273,31.8054,3665200.0],["2015-09-08",32.915,33.8206,31.5069,32.0691,5121200.0],["2015-09-09",32.4224,33.547,32.3677,32.8155,3894600.0],["2015-09-10",32.5568,33.8853,32.4672,33.4325,3629600.0],["2015-09-11",33.134,34.3431,32.6961,34.2635,3832600.0],["2015-09-14",33.9351,34.0396,32.7061,32.7857,3212000.0],["2015-09-15",32.6563,33.5569,31.7308,33.2982,2601600.0],["2015-09-16",34.1938,36.3235,33.945,35.9752,9847600.0],["2015-09-17",35.3333,35.7413,34.3978,34.9601,5177200.0],["2015-09-18",34.5023,35.1143,33.8903,34.0047,4420000.0],["2015-09-21",33.6017,34.2884,33.4275,33.6714,5132800.0],["2015-09-22",33.3579,33.5868,32.4672,33.1439,6195600.0],["2015-09-23",33.7709,33.7709,32.1587,32.3378,4887400.0],["2015-09-24",32.1786,33.2235,31.7557,33.1887,3408600.0],["2015-09-25",33.4076,33.5221,32.2433,32.512,3967200.0],["2015-09-28",32.2433,32.4274,30.5515,30.7804,4733600.0],["2015-09-29",31.0591,31.3526,29.9694,31.2481,7729800.0],["2015-09-30",31.8303,32.1388,30.6013,31.4372,6946200.0],["2015-10-01",31.5566,32.0492,30.3624,31.1486,3995000.0],["2015-10-02",31.5168,33.8903,31.4621,33.2235,8525200.0],["2015-10-05",33.3828,34.9452,33.1141,34.368,6840400.0],["2015-10-06",34.0844,35.3233,33.9401,34.159,3780400.0],["2015-10-07",35.6468,35.9951,34.2983,34.9004,6691400.0],["2015-10-08",34.5919,35.2835,32.8852,33.9699,4831000.0],["2015-10-09",33.955,34.572,33.1389,33.4723,5185200.0],["2015-10-12",33.8107,34.6367,33.4176,33.5072,3887800.0],["2015-10-13",33.5868,34.7063,33.343,34.0844,3739600.0],["2015-10-14",34.159,34.6018,33.1489,34.0545,4610200.0],["2015-10-15",34.5272,35.2786,34.149,34.9054,4786200.0],["2015-10-16",34.8705,35.9453,34.5869,35.3532,5626200.0],["2015-10-19",35.4925,36.1095,35.1243,35.8259,2642200.0],["2015-10-20",36.3683,37.2092,35.9851,36.4777,4737200.0],["2015-10-21",36.2439,36.6718,35.388,35.9354,2686000.0],["2015-10-22",36.3185,37.5425,35.4428,36.0199,5261200.0],["2015-10-23",37.3933,37.6918,36.5723,36.9902,7936800.0],["2015-10-26",44.4142,48.4097,44.1604,45.1705,48550400.0],["2015-10-27",44.7774,45.6183,42.3442,44.1007,16679000.0],["2015-10-28",43.7872,44.7625,42.9513,43.9912,8537200.0],["2015-10-29",44.1057,44.4838,43.21,43.7424,7058600.0],["2015-10-30",44.1156,46.718,44.1156,46.2602,12651200.0],["2015-11-02",46.2801,48.7531,45.9965,47.947,9991600.0],["2015-11-03",47.8524,48.6635,46.6483,48.35,9092200.0],["2015-11-04",48.9123,49.1362,47.0563,47.9918,7159600.0],["2015-11-05",48.763,49.3999,47.0862,49.2009,5515600.0],["2015-11-06",49.186,51.5395,48.8824,51.445,6972200.0],["2015-11-09",50.7235,51.45,47.9321,48.7232,8557200.0],["2015-11-10",48.5789,49.3104,47.6783,48.8775,5057800.0],["2015-11-11",49.176,49.9672,48.9372,49.3402,3963600.0],["2015-11-12",49.2457,50.0368,48.8874,49.5492,3803400.0],["2015-11-13",48.2704,48.6436,47.2106,48.3898,4696000.0],["2015-11-16",47.5788,48.5789,46.6781,48.4595,6160200.0],["2015-11-17",48.3749,49.0118,45.4989,46.0611,8444200.0],["2015-11-18",46.2502,47.8972,46.0512,47.3051,6802200.0],["2015-11-19",52.8183,57.0826,52.7437,54.6594,24224400.0],["2015-11-20",55.2266,55.9431,53.1666,55.565,10974600.0],["2015-11-23",54.7489,55.2316,53.3706,55.0325,6954600.0],["2015-11-24",53.9876,54.2066,52.3506,52.878,8412200.0],["2015-11-25",52.5446,53.7339,52.0321,52.2411,5844600.0],["2015-11-27",51.5246,51.9824,50.1861,51.1017,4959600.0],["2015-11-30",51.3355,53.2462,51.3355,53.2462,27717000.0],["2015-12-01",52.7437,54.2712,52.0122,54.1618,7048000.0],["2015-12-02",54.4952,55.3311,53.4204,53.49,3639900.0],["2015-12-03",54.2265,54.2265,52.7337,53.082,4651600.0],["2015-12-04",53.0422,54.2464,52.7437,53.8384,3341000.0],["2015-12-07",53.5896,54.0473,52.5546,52.873,3686500.0],["2015-12-08",51.2609,52.9527,50.7036,52.7238,4554100.0],["2015-12-09",52.4153,52.7437,50.0866,50.4747,7718300.0],["2015-12-10",52.3456,52.3954,49.7582,50.2458,7071100.0],["2015-12-11",49.5691,50.3851,47.7878,48.4545,6717200.0],["2015-12-14",48.2654,49.0118,47.5091,48.3052,10830400.0],["2015-12-15",48.4943,49.6686,47.8674,48.1062,9824200.0],["2015-12-16",48.6635,49.7184,47.8674,49.589,4630600.0],["2015-12-17",49.7582,50.007,48.0963,48.1759,6927500.0],["2015-12-18",47.9271,48.4744,47.6683,48.355,12738500.0],["2015-12-21",48.0266,48.7431,47.937,48.4645,4448800.0],["2015-12-22",48.564,48.773,47.9967,48.2953,2255500.0],["2015-12-23",48.6834,49.0616,48.5142,48.9023,2235500.0],["2015-12-24",49.0417,49.0516,48.2356,48.5043,920100.0],["2015-12-28",48.2157,48.2654,46.9518,47.7181,2480300.0],["2015-12-29",48.1261,48.365,47.3001,47.8077,1885500.0],["2015-12-30",47.7579,48.1162,46.3149,46.8623,2964000.0],["2015-12-31",46.5239,47.1608,45.9965,46.1059,2833000.0],["2016-01-04",44.7724,45.7079,43.5882,45.0112,6215900.0],["2016-01-05",45.4392,47.8176,44.9018,47.4594,6559700.0],["2016-01-06",46.514,48.1261,46.2751,47.6584,4516400.0],["2016-01-07",46.1258,46.8921,44.7923,45.0312,6963900.0],["2016-01-08",46.0363,46.7528,44.7326,44.8122,3789000.0],["2016-01-11",44.3544,44.7824,42.802,43.409,4694700.0],["2016-01-12",44.245,44.4938,43.6976,44.3743,5079400.0],["2016-01-13",44.5833,44.5833,40.9709,41.8068,9322600.0],["2016-01-14",42.2945,43.5086,41.1301,43.1304,3992500.0],["2016-01-15",41.2694,42.802,40.2842,41.2495,5470900.0],["2016-01-19",42.1949,43.4389,41.3988,41.8068,5005200.0],["2016-01-20",40.8117,42.593,39.309,42.2049,6083100.0],["2016-01-21",41.777,43.618,41.2993,42.7124,4677200.0],["2016-01-22",43.8867,44.8918,42.6527,42.7224,4260400.0],["2016-01-25",42.792,43.2598,42.5333,42.7124,3754200.0],["2016-01-26",42.5532,43.1304,41.4486,42.6229,4005300.0],["2016-01-27",42.0556,42.9413,41.1301,41.3689,4739800.0],["2016-01-28",42.0457,42.2845,40.3141,40.6425,5625800.0],["2016-01-29",41.0306,42.8916,41.0306,42.4736,4057300.0],["2016-02-01",42.4736,43.21,41.6775,41.767,5076200.0],["2016-02-02",41.558,41.7173,39.7767,40.1648,5511900.0],["2016-02-03",40.2942,40.7121,38.1347,39.707,6267300.0],["2016-02-04",39.8762,40.9808,39.4483,40.9112,4031200.0],["2016-02-05",40.7121,40.8913,37.9854,38.9408,6339000.0],["2016-02-08",38.1745,38.4133,36.0249,36.8907,5939000.0],["2016-02-09",36.1642,38.0252,35.4477,36.3931,5366500.0],["2016-02-10",36.8808,37.8461,36.2737,36.7016,2809300.0],["2016-02-11",36.3135,36.9902,35.3283,36.1543,5154300.0],["2016-02-12",37.0201,38.2143,36.4429,36.9504,3375400.0],["2016-02-16",38.3536,40.1548,37.9953,40.1349,8505500.0],["2016-02-17",40.8714,42.0457,40.4136,41.1898,6244500.0],["2016-02-18",41.7969,41.7969,40.1648,40.5828,3253500.0],["2016-02-19",40.8017,41.5481,40.0951,41.4884,3995900.0],["2016-02-22",42.1949,42.2447,40.8614,42.1153,3526700.0],["2016-02-23",41.9561,42.2945,40.8515,41.0903,3989500.0],["2016-02-24",40.2444,41.5381,39.508,41.3291,4559200.0],["2016-02-25",40.4434,41.15,39.6075,41.0206,3384000.0],["2016-02-26",41.8068,42.6428,41.1898,41.5879,4202800.0],["2016-02-29",40.8415,42.1253,40.6524,40.7221,4875700.0],["2016-03-01",41.2993,42.2546,41.0007,41.6974,4975300.0],["2016-03-02",42.0457,42.2248,39.8264,40.3041,7842800.0],["2016-03-03",40.3041,40.7818,38.2143,39.0502,9082900.0],["2016-03-04",39.6473,40.2544,39.2094,39.8265,4178900.0],["2016-03-07",39.5876,40.0255,38.9009,39.1696,3284800.0],["2016-03-08",38.7815,39.1497,38.4631,38.7019,2092900.0],["2016-03-09",38.8711,39.2293,38.6422,39.1597,4388900.0],["2016-03-10",39.3985,39.5976,38.3735,38.8014,3874500.0],["2016-03-11",38.8313,40.3539,38.8213,40.2544,4148200.0],["2016-03-14",40.8017,41.7471,40.6126,41.0206,5951200.0],["2016-03-15",41.0405,41.2197,39.7667,40.5629,4924900.0],["2016-03-16",40.5629,42.5831,40.2444,42.4039,7340400.0],["2016-03-17",40.5032,42.6627,39.3289,42.1054,15340000.0],["2016-03-18",42.3044,44.1654,42.2945,43.3095,8448100.0],["2016-03-21",42.6328,45.0809,42.6328,44.9416,6606100.0],["2016-03-22",44.0161,44.9814,43.5882,44.653,6839100.0],["2016-03-23",44.653,44.9316,43.6678,44.1554,3851300.0],["2016-03-24",44.036,44.036,43.3394,43.9464,2738300.0],["2016-03-28",43.8768,43.9365,43.0906,43.1403,2924100.0],["2016-03-29",43.1005,44.5435,42.6726,44.2947,3700100.0],["2016-03-30",44.7824,45.3596,44.444,44.8023,4374000.0],["2016-03-31",44.8321,44.8321,43.9464,44.0459,4732500.0],["2016-04-01",43.7573,44.8321,43.628,44.6231,2448000.0],["2016-04-04",44.3843,44.8819,43.6379,44.1753,2615000.0],["2016-04-05",43.8867,43.9862,42.5532,43.4986,3665900.0],["2016-04-06",43.6379,44.235,43.1304,43.5086,3646800.0],["2016-04-07",43.2896,43.4787,42.4935,43.1503,2897400.0],["2016-04-08",43.5882,44.9615,43.3394,44.2151,4504500.0],["2016-04-11",44.6132,46.4443,44.4639,45.4591,5313700.0],["2016-04-12",45.7278,46.912,45.7278,46.6433,5702100.0],["2016-04-13",47.5688,48.763,47.5688,48.4744,7000700.0],["2016-04-14",48.5142,49.0914,48.1958,48.4844,3784800.0],["2016-04-15",48.4844,48.5242,47.7181,47.8276,2597900.0],["2016-04-18",47.5987,48.554,47.3101,48.3849,2239300.0],["2016-04-19",48.554,48.7332,47.1807,47.539,3339700.0],["2016-04-20",47.6186,48.3948,47.2106,48.156,3192600.0],["2016-04-21",48.2754,48.6834,46.8921,46.9817,3457000.0],["2016-04-22",47.2802,47.3797,45.6283,46.8921,3495200.0],["2016-04-25",46.7727,47.0115,45.678,45.7974,3677300.0],["2016-04-26",45.8472,46.2253,44.8719,45.2003,3724400.0],["2016-04-27",44.862,45.1406,43.8867,44.8719,3474000.0],["2016-04-28",44.8719,45.7477,44.7027,44.852,2282700.0],["2016-04-29",44.6928,44.7326,43.0607,43.3991,5830200.0],["2016-05-02",43.3493,44.5037,43.3493,44.3246,2354800.0],["2016-05-03",44.0161,44.2549,43.2299,43.7872,2624200.0],["2016-05-04",43.1901,43.4488,42.8915,43.409,2436300.0],["2016-05-05",43.9365,44.7326,43.3294,43.6379,2928800.0],["2016-05-06",43.2697,44.444,43.1503,44.2848,2274100.0],["2016-05-09",44.2848,44.643,42.8119,43.0806,3511700.0],["2016-05-10",43.2001,43.9365,42.9115,43.8171,3336200.0],["2016-05-11",43.8967,43.9365,43.1901,43.2996,1817400.0],["2016-05-12",43.5285,44.2549,42.5432,42.8717,2927400.0],["2016-05-13",43.2001,43.3195,42.4537,42.802,2399900.0],["2016-05-16",43.0408,44.3743,42.9214,44.0758,2517400.0],["2016-05-17",43.7474,45.061,43.7275,43.8768,3528300.0],["2016-05-18",43.6081,44.1952,43.0408,43.5583,2974600.0],["2016-05-19",43.1801,43.7474,42.1452,42.4636,3455300.0],["2016-05-20",42.3044,43.3195,42.2945,43.1801,3071800.0],["2016-05-23",43.2001,43.2598,41.976,42.4338,4243500.0],["2016-05-24",42.7622,45.3397,42.3741,45.2003,6055600.0],["2016-05-25",45.6282,46.1059,44.6132,44.6729,4256300.0],["2016-05-26",44.5535,45.1605,43.7872,44.4639,3698300.0],["2016-05-27",45.2302,46.4443,44.643,45.678,5452300.0],["2016-05-31",45.9865,46.2751,44.4042,45.5387,36782700.0],["2016-06-01",45.1904,45.2799,43.8867,44.1057,5828800.0],["2016-06-02",44.6331,45.1605,43.4488,44.4639,4098800.0],["2016-06-03",44.3544,44.8719,43.1801,43.628,4092200.0],["2016-06-06",44.0559,45.2899,43.7872,44.4838,2693200.0],["2016-06-07",44.7326,44.8222,43.7872,44.0857,3026700.0],["2016-06-08",43.6877,43.9862,40.5231,41.7969,13146500.0],["2016-06-09",41.7969,42.3343,40.533,40.941,5366400.0],["2016-06-10",40.1748,40.8415,39.4184,39.7369,5965200.0],["2016-06-13",39.2194,39.9857,38.8313,39.3189,5404700.0],["2016-06-14",39.4085,40.3041,39.2194,39.916,5735400.0],["2016-06-15",40.4235,40.4833,38.8711,39.0602,6761700.0],["2016-06-16",40.6325,40.7619,38.9905,39.6473,10065100.0],["2016-06-17",39.5478,39.8264,37.5973,37.8759,10009900.0],["2016-06-20",38.3138,39.2592,38.3138,38.9408,6002500.0],["2016-06-21",39.2393,39.9459,39.1199,39.4483,4470400.0],["2016-06-22",39.6075,40.3837,39.3687,39.9061,4865900.0],["2016-06-23",40.3141,40.7719,39.8464,40.4534,3955500.0],["2016-06-24",39.0602,39.9558,38.8611,39.4085,7894000.0],["2016-06-27",39.0005,39.1895,37.1793,37.7167,6809500.0],["2016-06-28",38.2839,39.9956,38.1645,39.717,5753600.0],["2016-06-29",39.5478,40.8017,39.4483,40.3041,4137400.0],["2016-06-30",40.2743,41.359,40.1349,41.0007,3933100.0],["2016-07-01",41.0107,41.5083,40.6425,40.9311,3043000.0],["2016-07-05",40.5728,40.8913,40.2544,40.4634,4053000.0],["2016-07-06",40.2245,40.4235,39.3886,40.0255,4330900.0],["2016-07-07",40.0752,40.4534,39.5478,39.8663,2973100.0],["2016-07-08",39.8165,40.8117,39.7767,40.4136,3677400.0],["2016-07-11",40.5728,41.7372,40.4235,41.5779,2755600.0],["2016-07-12",41.7272,42.5134,41.6078,41.7471,3358400.0],["2016-07-13",41.7969,42.0357,41.3789,41.986,3621100.0],["2016-07-14",42.2745,43.0707,41.8566,42.792,2786700.0],["2016-07-15",43.0408,43.2797,42.4636,42.8717,2181800.0],["2016-07-18",42.8617,43.7175,42.792,43.4687,2481000.0],["2016-07-19",42.9413,43.1901,42.593,42.8517,5549200.0],["2016-07-20",42.8517,43.2896,42.6328,43.2697,3174800.0],["2016-07-21",43.0209,43.5782,42.7622,43.1901,2836800.0],["2016-07-22",43.409,43.7076,43.1204,43.618,3212600.0],["2016-07-25",43.419,43.5882,43.0906,43.5185,2519200.0],["2016-07-26",43.3095,43.8967,43.2498,43.7872,3603900.0],["2016-07-27",43.7773,43.9066,43.4687,43.7573,2954600.0],["2016-07-28",43.6976,43.7773,43.1702,43.5782,2731100.0],["2016-07-29",43.5384,43.618,42.5731,43.4588,3373400.0],["2016-08-01",43.3792,43.5782,42.7821,42.8816,3899700.0],["2016-08-02",42.792,42.9513,41.8267,42.3542,2999100.0],["2016-08-03",42.4636,42.5631,41.986,42.2945,2755500.0],["2016-08-04",42.2945,42.8617,42.185,42.7323,2299500.0],["2016-08-05",43.1403,43.2896,42.792,42.8418,2974200.0],["2016-08-08",42.7622,43.6877,42.6925,43.6777,3419800.0],["2016-08-09",43.6976,45.1804,43.5484,44.9416,7737500.0],["2016-08-10",45.0212,45.6283,44.862,45.3098,4438200.0],["2016-08-11",45.6183,45.9865,45.3297,45.6681,3778200.0],["2016-08-12",45.5984,46.3746,45.469,46.1656,4503500.0],["2016-08-15",46.3746,47.2902,46.3746,46.7528,5042500.0],["2016-08-16",46.7727,46.922,45.8372,46.2353,3961500.0],["2016-08-17",46.2353,46.305,45.7875,46.1557,2560200.0],["2016-08-18",46.0363,46.2453,45.2799,46.0661,3634000.0],["2016-08-19",46.0263,46.1059,45.5785,45.9368,2844100.0],["2016-08-22",46.0761,46.1258,45.4292,45.5984,2570600.0],["2016-08-23",45.6084,46.3746,45.4591,45.7178,2111900.0],["2016-08-24",45.8173,46.1756,45.4889,45.5984,2566700.0],["2016-08-25",45.6681,46.4343,45.5785,46.1159,3899900.0],["2016-08-26",46.3149,47.6186,46.1756,47.2106,5270500.0],["2016-08-29",47.2205,47.2703,46.5737,46.912,2643200.0],["2016-08-30",47.2205,47.6982,46.8822,47.121,2633800.0],["2016-08-31",47.3399,47.4892,46.7727,47.121,4571600.0],["2016-09-01",46.8224,48.9222,46.7528,48.7232,11643400.0],["2016-09-02",48.6137,49.1909,47.4096,47.6683,6345100.0],["2016-09-06",46.2751,47.0215,44.6331,45.7377,13945300.0],["2016-09-07",45.4093,45.5984,44.5336,44.7326,18836300.0],["2016-09-08",44.8719,45.6581,44.6828,45.1406,9093200.0],["2016-09-09",44.8819,44.9814,43.4986,43.9265,10302000.0],["2016-09-12",43.2598,44.245,42.9214,44.1057,5272700.0],["2016-09-13",44.1057,44.2649,42.5532,42.8717,5216400.0],["2016-09-14",42.6726,43.2996,42.4437,42.6229,4269400.0],["2016-09-15",42.9413,43.7573,42.5034,43.5384,5412500.0],["2016-09-16",43.5384,43.5981,42.9214,43.4588,3922700.0],["2016-09-19",43.7772,44.0658,43.419,43.5583,3290200.0],["2016-09-20",43.5583,44.0857,43.5583,43.8768,3482900.0],["2016-09-21",44.2052,45.2899,43.9365,45.1108,5957500.0],["2016-09-22",45.1307,45.887,45.1307,45.877,6894500.0],["2016-09-23",45.7775,46.1159,45.5287,45.7974,4894700.0],["2016-09-26",45.5387,45.8273,45.1904,45.3297,3045100.0],["2016-09-27",45.5387,46.0562,45.2899,46.0263,3012500.0],["2016-09-28",45.9567,46.7727,45.9069,46.7229,3082800.0],["2016-09-29",46.4343,47.0215,46.4045,46.5637,3761700.0],["2016-09-30",46.5737,46.7627,46.2353,46.3448,3303600.0],["2016-10-03",46.3448,46.8025,46.2154,46.7229,3493000.0],["2016-10-04",46.8025,47.0712,46.3945,46.8025,3626500.0],["2016-10-05",47.0613,47.4494,46.8224,47.2205,4740600.0],["2016-10-06",47.3897,47.5489,46.4741,47.3598,6678200.0],["2016-10-07",47.3101,47.3499,46.7229,46.8523,2363900.0],["2016-10-10",46.7727,48.2654,46.5338,47.9271,3676600.0],["2016-10-11",47.7081,47.728,46.2552,46.5438,4292300.0],["2016-10-12",46.3945,46.9021,46.0064,46.1258,3083900.0],["2016-10-13",45.6283,46.1258,45.0113,46.086,4196700.0],["2016-10-14",46.7627,47.2205,46.2751,46.3448,2211200.0],["2016-10-17",46.4244,46.4741,45.9567,46.0661,1755900.0],["2016-10-18",46.7329,47.5887,46.5239,46.8324,3757000.0],["2016-10-19",46.9021,47.2902,46.9021,47.0115,2168700.0],["2016-10-20",47.0215,47.1907,46.5836,47.0215,2139200.0],["2016-10-21",46.912,47.4693,46.713,47.3797,1492900.0],["2016-10-24",47.4295,48.1759,47.4295,47.9669,3105300.0],["2016-10-25",47.9669,49.38,47.6584,47.7679,4683500.0],["2016-10-26",47.7679,47.7878,46.3945,46.4642,2926300.0],["2016-10-27",46.5836,46.6831,44.5535,45.2501,5360100.0],["2016-10-28",45.0809,45.9766,44.2947,44.5137,3655200.0],["2016-10-31",44.5535,44.8719,43.7673,43.9365,4268400.0],["2016-11-01",44.1753,44.2052,42.7423,43.2001,3677600.0],["2016-11-02",43.4289,43.4687,41.8168,42.1352,4871900.0],["2016-11-03",42.1054,42.8318,42.0556,42.2447,2182200.0],["2016-11-04",41.7969,42.5233,41.6376,42.2347,2784400.0],["2016-11-07",43.0309,43.827,42.9314,43.3294,3379200.0],["2016-11-08",43.4588,43.837,42.8418,43.3593,2286200.0],["2016-11-09",42.5432,43.2896,41.7869,42.0855,4180900.0],["2016-11-10",42.802,43.6379,40.6425,40.7818,5428500.0],["2016-11-11",40.5032,41.0505,39.8264,40.9012,7053500.0],["2016-11-14",41.1699,41.359,40.0454,40.4235,2919900.0],["2016-11-15",41.1699,41.8964,40.8017,41.8168,7057900.0],["2016-11-16",40.5828,42.1253,40.125,41.9561,3641600.0],["2016-11-17",41.8068,42.4437,41.7969,42.1054,2165100.0],["2016-11-18",42.1054,42.5233,41.2595,41.8168,2409800.0],["2016-11-21",41.8168,42.4238,41.4386,42.0556,3785100.0],["2016-11-22",42.2945,42.2945,41.359,41.6675,3874800.0],["2016-11-23",41.986,41.986,40.3937,40.7918,6645900.0],["2016-11-25",44.7923,46.0462,44.5336,44.7923,15764800.0],["2016-11-28",44.7824,44.8321,44.026,44.5236,6854500.0],["2016-11-29",44.2947,45.7377,44.2052,45.6482,7527200.0],["2016-11-30",45.9268,46.1059,44.8719,45.0112,5036200.0],["2016-12-01",45.0809,45.5586,44.3942,44.6132,6247500.0],["2016-12-02",44.4042,44.8023,43.2598,43.7971,5795000.0],["2016-12-05",43.8668,44.245,42.7025,42.7622,4105800.0],["2016-12-06",42.9712,43.2797,41.9362,42.175,3668500.0],["2016-12-07",42.4437,42.8318,41.7272,42.6428,2885200.0],["2016-12-08",42.792,43.0309,42.1352,42.9612,3298600.0],["2016-12-09",43.0508,43.5882,42.5333,43.22,2328600.0],["2016-12-12",42.9911,43.1702,41.9561,42.4139,3525000.0],["2016-12-13",42.7124,42.9413,42.0755,42.4039,2602900.0],["2016-12-14",42.2646,42.3243,41.6775,41.767,4429900.0],["2016-12-15",41.4884,41.5381,40.8216,41.1301,2989700.0],["2016-12-16",41.359,41.3988,40.7022,40.8017,4719200.0],["2016-12-19",40.7818,40.951,40.2643,40.6624,4539700.0],["2016-12-20",40.7619,41.1699,40.5131,40.6126,2142500.0],["2016-12-21",40.8017,40.9609,40.4335,40.5032,2903800.0],["2016-12-22",40.135,40.334,39.8065,39.8762,3744800.0],["2016-12-23",39.8065,39.9757,39.5179,39.7866,2309300.0],["2016-12-27",39.8065,40.4235,39.6971,39.9558,2422400.0],["2016-12-28",40.0056,40.2345,39.6374,39.7767,2620800.0],["2016-12-29",39.8165,39.916,39.6075,39.7966,2573300.0],["2016-12-30",40.2245,40.6027,39.6871,39.8065,3530200.0],["2017-01-03",40.6823,40.9012,40.2046,40.2942,4544300.0],["2017-01-04",40.6922,41.4884,40.4733,41.1401,5872800.0],["2017-01-05",41.6974,42.792,41.5083,42.593,4841900.0],["2017-01-06",42.2945,42.593,41.6078,42.2945,3133500.0],["2017-01-09",42.603,43.4488,42.384,43.0309,3005900.0],["2017-01-10",43.2001,43.5683,43.0906,43.4986,2582400.0],["2017-01-11",43.5484,43.7773,42.9214,43.7573,2448400.0],["2017-01-12",43.5782,44.026,42.4338,43.1503,2664000.0],["2017-01-13",43.2896,43.628,43.0607,43.3195,1673800.0],["2017-01-17",43.3095,44.454,42.9115,43.9564,4858800.0],["2017-01-18",44.0758,44.0857,43.2996,43.7772,2504300.0],["2017-01-19",43.2498,43.8171,43.0806,43.3294,2029200.0],["2017-01-20",43.3692,43.5583,43.1005,43.1503,1868800.0],["2017-01-23",43.1801,43.1901,42.8219,43.0806,2502400.0],["2017-01-24",43.0906,43.8768,43.0906,43.6678,2773200.0],["2017-01-25",43.7872,43.8569,43.1503,43.409,2590400.0],["2017-01-26",43.7573,43.7872,42.802,43.1702,3592400.0],["2017-01-27",43.3195,43.6877,43.1801,43.1901,2131300.0],["2017-01-30",43.1403,43.3095,42.5432,43.1901,2279600.0],["2017-01-31",43.0309,43.419,42.8318,43.001,2996000.0],["2017-02-01",43.3792,43.3792,42.3641,42.802,2788900.0],["2017-02-02",42.792,42.8717,42.394,42.5831,1925200.0],["2017-02-03",42.7821,42.8418,42.3343,42.6925,1548200.0],["2017-02-06",42.9115,43.0309,42.6229,42.8418,2190200.0],["2017-02-07",43.001,43.0408,42.6527,42.7025,2162800.0],["2017-02-08",43.1801,43.1801,42.3741,42.9015,2796000.0],["2017-02-09",43.1901,43.5782,42.8219,43.1801,3254700.0],["2017-02-10",43.6379,44.8421,43.3792,44.2748,4856200.0],["2017-02-13",44.5336,45.061,44.4739,44.7326,3835700.0],["2017-02-14",44.8719,45.0511,44.3843,44.852,7140200.0],["2017-02-15",44.9416,45.3994,44.6928,45.2401,2872800.0],["2017-02-16",45.5287,45.5287,44.6928,45.2899,3346800.0],["2017-02-17",45.2899,45.6283,44.9316,45.4093,3303900.0],["2017-02-21",45.6283,47.0712,45.4292,46.8324,6725500.0],["2017-02-22",47.2106,47.7679,46.3348,47.3598,8141200.0],["2017-02-23",49.7582,50.1264,47.6783,48.0465,12738200.0],["2017-02-24",47.6683,48.5341,47.6683,48.3052,5069100.0],["2017-02-27",48.0764,48.2654,47.5688,48.0465,4558500.0],["2017-02-28",47.5589,47.9669,47.0215,47.2106,4758000.0],["2017-03-01",47.5688,47.7479,47.0911,47.6385,3151200.0],["2017-03-02",47.2703,47.748,46.7926,47.4394,2987600.0],["2017-03-03",47.1907,47.7479,47.0712,47.5887,2310800.0],["2017-03-06",47.5589,47.5589,47.0613,47.2802,2131400.0],["2017-03-07",47.2703,47.539,47.0613,47.2205,2288600.0],["2017-03-08",47.2205,47.738,46.8324,47.121,3334300.0],["2017-03-09",46.9618,47.3399,46.4741,46.9419,3112100.0],["2017-03-10",47.0314,48.0963,47.0314,48.0365,3496000.0],["2017-03-13",48.0565,49.3601,48.0565,48.7531,4942600.0],["2017-03-14",48.4844,49.5094,48.2256,49.1312,3091400.0],["2017-03-15",49.0715,49.4198,48.0067,48.4247,3878400.0],["2017-03-16",48.9521,49.0914,48.5938,48.763,3198800.0],["2017-03-17",49.0019,49.0118,48.4048,48.8227,3058500.0],["2017-03-20",48.7929,49.6587,48.6834,49.5193,3284900.0],["2017-03-21",49.5591,49.9174,47.5589,47.8077,6671400.0],["2017-03-22",47.8176,48.0166,47.3598,47.9669,2841200.0],["2017-03-23",47.8375,48.8327,47.738,48.3849,5499100.0],["2017-03-24",48.7531,49.181,48.5043,48.9421,4078000.0],["2017-03-27",48.6436,49.1611,48.2256,49.0516,2010500.0],["2017-03-28",49.0317,49.599,48.6535,49.2905,2542200.0],["2017-03-29",49.1909,49.5492,48.7332,49.4497,2464000.0],["2017-03-30",49.4497,49.6388,49.1611,49.4497,2230300.0],["2017-03-31",49.3104,49.3104,48.4645,48.9123,4028100.0],["2017-04-03",49.2407,49.5094,48.982,49.2805,2878000.0],["2017-04-04",49.2805,49.5492,48.9023,49.1511,3243700.0],["2017-04-05",49.4099,49.4596,48.6038,48.7531,3014500.0],["2017-04-06",48.7829,49.0417,48.6237,48.8924,1778400.0],["2017-04-07",48.8028,50.5245,48.6436,49.8477,4656900.0],["2017-04-10",49.8677,50.3652,49.4298,49.6089,3742000.0],["2017-04-11",49.6786,50.1861,48.156,48.6635,3533600.0],["2017-04-12",48.7232,48.8426,48.3251,48.355,2700600.0],["2017-04-13",48.355,48.972,48.0067,48.0565,2003600.0],["2017-04-17",48.0565,48.554,48.0465,48.3749,1712800.0],["2017-04-18",47.9768,49.1611,47.9669,48.7431,3290500.0],["2017-04-19",49.171,49.9075,46.4144,46.922,14684300.0],["2017-04-20",47.3897,47.9768,46.7727,46.7926,6063200.0],["2017-04-21",46.9419,47.2305,46.7528,46.9319,4305700.0],["2017-04-24",47.728,47.8077,47.1409,47.32,4004900.0],["2017-04-25",48.2455,49.2706,48.0565,48.8625,5011300.0],["2017-04-26",49.1909,49.5094,48.4147,49.3999,3836300.0],["2017-04-27",49.5591,50.1463,49.3104,49.997,4290200.0],["2017-04-28",50.0567,50.3254,49.6985,50.2657,4166600.0],["2017-05-01",51.9774,52.2461,50.206,51.8281,5937200.0],["2017-05-02",51.8679,52.8531,51.8281,52.1267,4814200.0],["2017-05-03",52.9328,52.9328,51.6191,52.057,2130300.0],["2017-05-04",51.9674,52.0172,51.231,51.9475,2970800.0],["2017-05-05",52.057,52.465,51.4798,52.4252,3035000.0],["2017-05-08",52.8432,52.8631,52.2859,52.7138,4129400.0],["2017-05-09",53.4403,55.2117,53.1119,55.0624,8656500.0],["2017-05-10",55.5898,56.4755,55.0325,55.8585,8346400.0],["2017-05-11",53.5995,54.525,52.465,53.8881,9494400.0],["2017-05-12",54.326,55.1221,54.1369,55.0624,5376600.0],["2017-05-15",55.1022,55.4306,54.6942,54.8932,4239000.0],["2017-05-16",54.9828,56.2964,54.6842,56.1571,6600100.0],["2017-05-17",55.1818,55.8486,54.5748,54.6245,4341000.0],["2017-05-18",53.5896,55.4505,53.1815,55.2017,3286500.0],["2017-05-19",55.1818,56.1272,54.8435,55.8784,3561400.0],["2017-05-22",55.8884,56.2267,55.0027,55.1022,3938500.0],["2017-05-23",55.3709,55.3908,54.107,54.4155,3584400.0],["2017-05-24",54.5549,54.744,54.0374,54.6743,2166600.0],["2017-05-25",55.1619,55.769,54.6743,55.4406,2609300.0],["2017-05-26",55.7192,55.8088,54.6942,55.0525,1777500.0],["2017-05-30",55.0325,55.2216,54.2066,54.9032,2587400.0],["2017-05-31",54.7041,54.9629,54.2066,54.3857,3638000.0],["2017-06-01",54.734,56.2865,54.6544,55.8685,3526900.0],["2017-06-02",56.0277,56.0277,55.2614,55.8784,3261900.0],["2017-06-05",55.968,56.6248,55.55,56.376,3076600.0],["2017-06-06",56.0675,57.3712,55.8983,56.5751,3603900.0],["2017-06-07",56.7243,57.1622,56.4158,57.1025,3095800.0],["2017-06-08",57.6697,58.2967,56.5651,57.7394,4774800.0],["2017-06-09",58.0877,58.2071,54.117,55.56,6329600.0],["2017-06-12",55.152,55.2614,53.3408,54.5947,5164900.0],["2017-06-13",55.1719,55.2714,54.2862,54.7937,3207400.0],["2017-06-14",55.2316,55.2316,53.0223,53.5,4306200.0],["2017-06-15",52.7636,53.1318,51.5296,52.3854,7367900.0],["2017-06-16",52.2461,52.8233,51.8679,52.684,4854800.0],["2017-06-19",53.4602,53.7488,53.0323,53.6592,3914900.0],["2017-06-20",53.8085,54.0871,53.5,53.8085,4249600.0],["2017-06-21",53.9279,54.8932,53.6095,54.7838,2878400.0],["2017-06-22",54.6345,55.8287,54.3658,55.5003,4106000.0],["2017-06-23",55.4008,55.759,55.0923,55.361,2036200.0],["2017-06-26",55.7192,56.2466,54.3061,54.7041,2752700.0],["2017-06-27",54.9032,55.1818,53.3905,53.8782,2845900.0],["2017-06-28",53.9379,54.8733,52.8233,54.5847,2605100.0],["2017-06-29",54.2066,54.5748,52.4153,53.5896,4487200.0],["2017-06-30",53.8284,54.2165,53.1517,53.5995,2473100.0],["2017-07-03",54.0573,54.2762,53.1915,53.6095,1062300.0],["2017-07-05",53.5199,53.9876,52.8631,53.9379,3179300.0],["2017-07-06",53.4701,53.7388,52.5546,52.873,3243300.0],["2017-07-07",53.1417,53.3607,52.6342,52.8133,1882000.0],["2017-07-10",52.9726,54.6643,52.9527,54.0374,2371500.0],["2017-07-11",54.1469,54.9032,53.6194,54.5748,2314100.0],["2017-07-12",55.1221,55.8884,54.9629,55.7093,2482500.0],["2017-07-13",55.9282,56.0277,55.3908,55.8983,2228600.0],["2017-07-14",56.2168,57.5702,55.9879,57.212,3448600.0],["2017-07-17",56.993,57.202,55.978,56.5751,2224500.0],["2017-07-18",56.2566,57.4607,56.1372,57.3513,2527200.0],["2017-07-19",57.4607,57.8489,56.993,57.6697,2750600.0],["2017-07-20",57.9683,57.9683,56.585,57.0826,2431000.0],["2017-07-21",57.0826,57.8688,56.7442,57.7892,1945000.0],["2017-07-24",57.7892,57.8986,57.1224,57.6598,2133300.0],["2017-07-25",57.9583,57.9583,57.0826,57.6001,1600000.0],["2017-07-26",57.8389,59.8193,57.7195,59.4312,3912000.0],["2017-07-27",59.9586,60.3567,57.5105,58.5654,4459600.0],["2017-07-28",58.5654,59.9288,57.5205,59.4212,3183300.0],["2017-07-31",60.0084,60.0084,58.5753,59.4411,2420200.0],["2017-08-01",59.4809,59.7496,59.0232,59.2321,2902100.0],["2017-08-02",59.3317,59.5506,56.6447,57.7294,5157000.0],["2017-08-03",57.7195,58.237,56.8537,57.1423,3558200.0],["2017-08-04",57.3314,57.6399,56.2566,57.4209,1522300.0],["2017-08-07",57.6697,58.0479,57.2319,57.6299,2541300.0],["2017-08-08",57.8688,58.9634,57.7195,58.1773,1790000.0],["2017-08-09",57.5702,57.7195,56.5651,57.4309,2432800.0],["2017-08-10",56.6049,56.7641,54.0871,54.2862,6354600.0],["2017-08-11",53.8981,54.4753,53.301,53.5896,5597500.0],["2017-08-14",53.9976,54.0175,52.1366,52.2262,7013300.0],["2017-08-15",52.2461,52.5446,50.6538,51.3007,7982500.0],["2017-08-16",51.7386,51.7585,49.6388,49.8975,11371000.0],["2017-08-17",50.1363,50.624,48.8824,48.9521,7922200.0],["2017-08-18",49.1511,50.7135,48.763,50.1961,6897100.0],["2017-08-21",50.4647,52.2461,50.3951,51.9276,7843400.0],["2017-08-22",53.092,53.9876,52.0272,52.256,5583200.0],["2017-08-23",52.2361,53.2413,52.0272,53.0522,3848300.0],["2017-08-24",53.3408,53.4403,51.8679,52.5944,3824600.0],["2017-08-25",52.7437,53.0422,51.7386,52.2262,4120400.0],["2017-08-28",52.266,52.2859,51.1813,51.9177,5754300.0],["2017-08-29",51.2509,52.2063,51.1216,51.9077,3539200.0],["2017-08-30",52.2162,52.7835,51.9873,52.465,4673100.0],["2017-08-31",49.7084,51.7187,48.3849,51.2012,20740200.0],["2017-09-01",50.7832,51.1713,49.6189,50.3851,6837200.0],["2017-09-05",50.4846,50.6339,49.3502,50.0567,6433400.0],["2017-09-06",49.9473,50.6936,49.7084,50.0567,2788300.0],["2017-09-07",50.1662,51.5594,50.0766,50.9822,4733300.0],["2017-09-08",51.0917,51.7784,51.0519,51.2907,3272700.0],["2017-09-11",51.8082,53.0522,51.7784,52.2063,4328400.0],["2017-09-12",52.5347,52.6541,51.6291,52.1267,3299200.0],["2017-09-13",52.0769,53.1417,51.6988,52.7337,5831400.0],["2017-09-14",53.6692,53.6791,52.4949,52.7138,3627300.0],["2017-09-15",52.8432,52.9626,51.8878,52.1466,7015000.0],["2017-09-18",52.5048,54.0772,52.3257,52.9328,4054400.0],["2017-09-19",53.0422,53.2114,51.858,52.7636,3130000.0],["2017-09-20",53.0621,54.2961,52.9029,53.1915,3876300.0],["2017-09-21",53.0422,53.3806,52.3456,53.1616,2224600.0],["2017-09-22",52.6442,53.1119,52.2958,52.6541,2874100.0],["2017-09-25",52.3257,52.5446,51.0817,52.256,4952600.0],["2017-09-26",52.4551,52.6243,51.4002,51.4997,2860800.0],["2017-09-27",51.7585,52.3655,51.4599,52.067,2910900.0],["2017-09-28",51.7784,52.8929,51.5495,52.5645,2850700.0],["2017-09-29",52.674,53.082,52.3854,52.4849,2511300.0],["2017-10-02",52.5844,53.5697,51.9973,52.7238,2154600.0],["2017-10-03",53.3408,54.3956,52.7536,54.2563,3919200.0],["2017-10-04",54.2364,55.7192,54.117,55.2216,4450300.0],["2017-10-05",55.2316,56.1372,55.1321,55.958,2722500.0],["2017-10-06",55.8685,56.1869,55.3112,55.4406,1961300.0],["2017-10-09",55.2714,55.4406,54.2066,55.0325,2581200.0],["2017-10-10",54.6245,54.7141,53.49,54.3459,3684400.0],["2017-10-11",54.0971,54.117,53.3109,54.0473,2814600.0],["2017-10-12",54.3956,54.5947,53.8185,54.4753,2023900.0],["2017-10-13",54.4952,55.152,54.4056,54.9231,1810400.0],["2017-10-16",55.1818,55.3908,54.744,55.2017,1171900.0],["2017-10-17",55.2117,55.6097,53.9777,54.3459,2393800.0],["2017-10-18",54.2762,54.3459,53.7488,54.0075,2099800.0],["2017-10-19",52.8034,52.8432,49.4298,49.5591,17859500.0],["2017-10-20",50.3354,50.3354,48.0963,48.1162,13405600.0],["2017-10-23",48.1162,48.4545,47.3897,48.1958,6286900.0],["2017-10-24",48.7232,48.972,47.8077,47.8176,4928000.0],["2017-10-25",47.8176,47.9768,46.4144,47.121,6675400.0],["2017-10-26",47.2703,47.4693,46.3647,46.3746,4744000.0],["2017-10-27",46.1656,47.0812,45.887,46.9021,4451700.0],["2017-10-30",47.4195,47.947,46.7627,46.7826,3949700.0],["2017-10-31",46.912,48.2057,46.7727,47.6584,6053200.0],["2017-11-01",47.8176,48.9919,47.121,47.32,12254400.0],["2017-11-02",46.2054,47.2603,44.3544,46.2353,14936100.0],["2017-11-03",46.5339,46.9618,45.8969,46.1756,5635700.0],["2017-11-06",46.2751,46.5737,45.5486,45.688,6612600.0],["2017-11-07",45.7974,46.0462,45.1605,45.678,5491700.0],["2017-11-08",44.9714,46.6035,44.8222,45.7278,6186700.0],["2017-11-09",45.4292,45.7278,44.8122,45.678,7003100.0],["2017-11-10",45.4193,45.5486,45.0212,45.4491,3231400.0],["2017-11-13",45.4292,46.3348,45.3695,46.2552,5983500.0],["2017-11-14",45.9766,46.2353,44.8122,45.0809,4438700.0],["2017-11-15",44.7824,45.6581,44.3345,45.6482,3628900.0],["2017-11-16",45.9965,47.0513,45.887,46.6035,4565300.0],["2017-11-17",46.8822,48.1162,46.8025,47.5091,5406200.0],["2017-11-20",47.9569,47.9569,46.9419,47.1608,3236900.0],["2017-11-21",47.9271,48.3251,47.3797,47.8773,3775300.0],["2017-11-22",48.156,48.5043,47.5688,47.7977,2968300.0],["2017-11-24",47.4494,47.6385,46.8722,47.4096,2143400.0],["2017-11-27",46.9518,46.9717,46.1358,46.5836,4416600.0],["2017-11-28",46.5139,46.8324,45.9368,46.4443,2504400.0],["2017-11-29",46.4542,46.9618,45.6979,46.0263,5398100.0],["2017-11-30",46.0761,47.0215,45.8074,45.8571,4102000.0],["2017-12-01",45.6282,46.3945,45.6183,46.096,3410500.0],["2017-12-04",46.4244,46.4244,45.2899,45.8969,2659800.0],["2017-12-05",45.8273,46.1358,45.1605,45.7278,2873400.0],["2017-12-06",45.27,45.4491,44.7127,45.061,6120700.0],["2017-12-07",44.036,44.7426,43.3593,43.5484,11232900.0],["2017-12-08",43.8469,44.6629,42.6726,42.7721,7234500.0],["2017-12-11",42.6826,43.3692,42.4437,42.9513,4553400.0],["2017-12-12",42.7025,43.1702,42.7025,43.1304,5155500.0],["2017-12-13",43.1304,43.4787,42.4437,43.3792,5391300.0],["2017-12-14",43.7175,43.7175,42.8318,43.3593,4681900.0],["2017-12-15",43.4787,43.837,43.3195,43.7971,7029700.0],["2017-12-18",43.9763,44.4838,43.5583,44.2947,5447500.0],["2017-12-19",44.3146,44.6729,43.8171,44.1057,3403200.0],["2017-12-20",44.3743,44.5037,44.0857,44.1853,1893500.0],["2017-12-21",44.444,44.7824,44.0857,44.5336,2618000.0],["2017-12-22",44.6032,45.1804,44.4639,44.9316,2668600.0],["2017-12-26",44.6331,44.7724,43.9166,44.0857,2775900.0],["2017-12-27",43.837,44.6132,43.3195,44.4241,2954400.0],["2017-12-28",44.9316,44.9316,44.0758,44.5336,1593500.0],["2017-12-29",45.0013,45.1904,43.7175,43.8867,4069600.0],["2018-01-02",44.8819,46.3249,44.7027,45.8472,7911800.0],["2018-01-03",46.4741,46.9717,45.7775,46.3746,5756000.0],["2018-01-04",47.1509,47.1509,45.877,45.9865,3920700.0],["2018-01-05",46.295,47.5191,46.0363,47.1409,5793700.0],["2018-01-08",47.4594,47.4594,46.4343,46.9717,3110300.0],["2018-01-09",47.2703,47.8077,46.4741,47.4394,4628100.0],["2018-01-10",47.3001,47.8375,46.6831,46.922,2975600.0],["2018-01-11",47.1608,47.9171,46.9518,47.4793,3433300.0],["2018-01-12",47.7579,47.9669,47.3598,47.4295,3778700.0],["2018-01-16",48.0465,48.8625,47.8674,47.9868,5365700.0],["2018-01-17",48.2356,48.6038,47.8674,48.1062,4014600.0],["2018-01-18",48.3948,48.4048,47.131,47.2205,5134100.0],["2018-01-19",47.2205,47.4195,46.3746,46.6234,5901500.0],["2018-01-22",45.7775,45.9865,44.6132,45.9168,8423700.0],["2018-01-23",45.4193,45.4392,44.235,44.6132,9630900.0],["2018-01-24",44.6231,44.9814,44.235,44.6231,6225000.0],["2018-01-25",44.6928,45.9666,44.5833,45.3695,4924200.0],["2018-01-26",45.8173,46.8424,45.5685,46.6135,4990700.0],["2018-01-29",46.6732,47.4992,45.8273,46.7826,4435000.0],["2018-01-30",46.3249,46.7826,45.9168,46.6732,3712500.0],["2018-01-31",46.9717,47.2205,46.3746,46.5538,3800100.0],["2018-02-01",46.3547,47.728,45.4989,47.0215,5297900.0],["2018-02-02",46.7727,47.0016,46.1059,46.6433,5681000.0],["2018-02-05",46.4244,47.3499,46.0064,46.0661,7710900.0],["2018-02-06",45.3795,47.9768,45.3297,47.5788,9687000.0],["2018-02-07",47.3598,48.0863,46.0164,46.0462,6214300.0],["2018-02-08",46.0164,46.7528,43.9962,44.4142,7792000.0],["2018-02-09",44.4142,44.9316,42.8119,43.628,7616500.0],["2018-02-12",44.0061,44.2549,42.8617,43.4389,5517500.0],["2018-02-13",43.4887,44.4639,43.2896,43.7673,3776300.0],["2018-02-14",43.6678,45.0809,43.6678,44.7426,5676100.0],["2018-02-15",45.2799,46.2254,45.2302,46.0562,5302500.0],["2018-02-16",46.1159,46.9618,46.1159,46.4144,3987600.0],["2018-02-20",46.1258,47.0215,45.9666,46.1457,4077600.0],["2018-02-21",46.4841,47.0314,46.0164,46.2453,3420900.0],["2018-02-22",46.305,46.8224,46.2054,46.7627,2285900.0],["2018-02-23",47.2205,47.2504,46.1059,47.2205,2433500.0],["2018-02-26",46.9419,47.0812,46.6632,46.8623,3396000.0],["2018-02-27",46.6732,47.0513,46.0263,46.2552,3357200.0],["2018-02-28",46.2751,46.3448,45.5387,45.7576,4307400.0],["2018-03-01",45.9168,46.086,44.7027,45.3098,2878800.0],["2018-03-02",44.7625,45.4292,43.6877,45.4093,3170100.0],["2018-03-05",45.26,47.111,45.2302,46.8224,4979000.0],["2018-03-06",47.1807,47.4793,46.7428,47.3101,3216500.0],["2018-03-07",46.7727,47.7679,46.2751,47.6882,3853400.0],["2018-03-08",47.5489,48.2057,47.3101,47.6584,2607300.0],["2018-03-09",48.2555,48.6635,47.8674,48.1261,3970000.0],["2018-03-12",48.1858,49.2208,47.8674,48.8227,5533800.0],["2018-03-13",49.0417,49.3303,48.2057,48.5441,5726900.0],["2018-03-14",48.1361,49.2507,48.0764,48.4943,6583400.0],["2018-03-15",48.3948,49.6587,46.912,47.5489,13205200.0],["2018-03-16",47.9171,49.4397,47.7977,49.0317,11219800.0],["2018-03-19",47.4394,48.7033,47.3698,48.4645,8898000.0],["2018-03-20",47.9171,49.7383,47.7679,49.38,6791500.0],["2018-03-21",48.972,50.007,48.8227,49.2307,5778600.0],["2018-03-22",48.6635,48.8824,47.111,47.9569,6621100.0],["2018-03-23",47.4494,47.947,46.2851,46.5338,6735300.0],["2018-03-26",47.1309,47.6285,46.2254,47.2703,3876500.0],["2018-03-27",47.7081,47.7081,45.6382,46.0761,5389500.0],["2018-03-28",45.7775,46.5438,45.3795,45.9467,4360100.0],["2018-03-29",45.9467,46.8324,45.0909,46.3945,3350600.0],["2018-04-02",46.3945,46.5339,45.0909,45.5486,4307700.0],["2018-04-03",46.0761,46.0761,44.8719,45.3596,3382500.0],["2018-04-04",44.5734,45.8273,44.3743,45.4989,4035000.0],["2018-04-05",45.8671,46.3846,45.479,45.6482,2629600.0],["2018-04-06",45.3894,45.8571,44.1455,44.5833,4090000.0],["2018-04-09",44.9714,45.4093,44.4142,44.5634,2769500.0],["2018-04-10",45.3894,46.0462,44.8321,45.7974,4475400.0],["2018-04-11",45.678,46.0462,45.26,45.4392,2462000.0],["2018-04-12",45.4591,45.7676,45.1207,45.1605,2560800.0],["2018-04-13",45.1904,45.4292,43.3195,43.6976,5848000.0],["2018-04-16",43.628,43.7573,42.1551,42.4338,7231400.0],["2018-04-17",42.6925,43.2399,42.3044,42.6129,4247800.0],["2018-04-18",42.6925,43.4289,42.5532,43.1304,3054300.0],["2018-04-19",43.3294,44.0559,42.8318,42.8916,3845700.0],["2018-04-20",42.792,43.001,42.1949,42.4437,4525900.0],["2018-04-23",42.6129,43.5484,42.4935,42.7323,4068500.0],["2018-04-24",43.2697,43.5882,41.4386,41.4983,4909800.0],["2018-04-25",41.359,41.5481,40.5927,41.0903,5861100.0],["2018-04-26",41.1998,41.2296,40.2544,40.3041,5882600.0],["2018-04-27",40.6624,40.7918,39.9359,40.4335,4628000.0],["2018-04-30",40.742,41.2794,40.4335,40.7022,3234900.0],["2018-05-01",40.6723,41.3988,40.4136,41.2595,3408100.0],["2018-05-02",41.3988,41.4784,40.941,41.1401,1939300.0],["2018-05-03",40.8515,41.2694,40.2544,41.1799,3193200.0],["2018-05-04",40.8216,41.4585,40.3937,40.9808,3733400.0],["2018-05-07",41.2893,42.0954,41.0903,41.8267,4630100.0],["2018-05-08",42.175,42.8916,42.1153,42.4636,4718700.0],["2018-05-09",42.5432,43.4887,42.394,43.1801,3751000.0],["2018-05-10",43.2797,43.6379,43.0906,43.2001,2040900.0],["2018-05-11",43.3394,43.6777,42.792,42.8916,1772600.0],["2018-05-14",42.792,43.5484,42.792,42.9712,1573400.0],["2018-05-15",42.3641,42.6726,41.9362,42.6527,2592200.0],["2018-05-16",42.7124,42.9115,41.9461,42.5333,2750200.0],["2018-05-17",42.3243,42.9214,41.8765,42.593,2665800.0],["2018-05-18",42.7423,42.9314,42.2148,42.8816,2064800.0],["2018-05-21",43.4986,43.9464,42.7025,42.7721,8804500.0],["2018-05-22",42.8119,43.3394,42.593,43.2299,4775400.0],["2018-05-23",44.8918,46.5139,44.4042,44.9515,15901400.0],["2018-05-24",44.9515,45.9268,44.7127,45.7079,5893300.0],["2018-05-25",45.877,46.5737,45.7178,46.2751,4349400.0],["2018-05-29",45.7775,46.2453,44.8222,45.2998,5856200.0],["2018-05-30",45.2998,45.4591,44.7525,44.9217,3769900.0],["2018-05-31",45.0411,45.2202,44.5137,44.8719,5907900.0],["2018-06-01",44.9316,45.3397,44.5037,44.8719,4829500.0],["2018-06-04",44.8222,46.2453,44.8222,46.1855,6298900.0],["2018-06-05",46.4343,46.7528,46.3249,46.3647,5737200.0],["2018-06-06",46.3249,48.0365,46.295,47.7878,9916000.0],["2018-06-07",47.6783,48.2356,47.3996,47.8375,4669200.0],["2018-06-08",47.3897,48.7133,47.2504,48.6535,4455300.0],["2018-06-11",48.5043,49.2606,48.4645,49.2307,6848500.0],["2018-06-12",49.5691,50.7533,49.2208,50.0667,7965200.0],["2018-06-13",49.6686,50.5941,49.3601,50.0368,3723700.0],["2018-06-14",50.1463,51.1713,50.1065,50.8927,5185900.0],["2018-06-15",50.8031,51.6589,50.4647,51.4699,8778700.0],["2018-06-18",50.8429,51.1116,50.1562,50.9723,3787000.0],["2018-06-19",49.2606,49.8477,48.8128,49.6587,7001700.0],["2018-06-20",49.7681,49.9473,48.6535,49.4298,4502300.0],["2018-06-21",49.38,49.4497,48.6535,48.763,4270200.0],["2018-06-22",49.171,49.171,47.9171,48.5441,2776300.0],["2018-06-25",47.3698,47.7579,45.7775,47.2404,7655200.0],["2018-06-26",47.4494,47.7679,46.8324,47.0911,4911900.0],["2018-06-27",46.9518,47.2305,46.2054,46.3149,6316600.0],["2018-06-28",46.2751,48.2356,46.2552,47.7778,5772200.0],["2018-06-29",48.3152,48.4645,47.0314,47.3996,4271800.0],["2018-07-02",46.5338,46.8523,45.7079,46.7329,5474800.0],["2018-07-03",47.2305,47.2703,45.5486,46.2253,3863700.0],["2018-07-05",46.2751,46.7627,44.5833,44.9416,5173000.0],["2018-07-06",45.2501,45.6681,44.5336,45.4292,4898600.0],["2018-07-09",45.7278,45.8571,44.5933,44.9416,3764500.0],["2018-07-10",45.2501,45.9168,44.8819,44.9714,4437600.0],["2018-07-11",44.7824,45.3198,44.5037,45.0809,3140500.0],["2018-07-12",45.2899,45.7377,44.5137,45.2003,3225300.0],["2018-07-13",45.1506,45.4392,44.5833,44.7824,2887800.0],["2018-07-16",44.7027,44.7027,43.9862,44.1554,3131800.0],["2018-07-17",43.6877,44.3743,43.628,44.2848,3263200.0],["2018-07-18",44.2848,44.2848,43.5086,43.6976,4346900.0],["2018-07-19",43.4986,43.5086,41.8068,41.9163,8781200.0],["2018-07-20",41.9959,42.5432,41.8765,42.0457,4598100.0],["2018-07-23",42.0059,42.3343,41.9461,42.2546,4556900.0],["2018-07-24",42.9513,43.6976,42.2745,42.5034,4738600.0],["2018-07-25",42.7124,43.1901,42.1651,43.0309,2850000.0],["2018-07-26",42.8119,42.9811,42.2945,42.4238,2719300.0],["2018-07-27",42.792,43.3294,41.8466,41.9163,4922300.0],["2018-07-30",41.8466,42.1054,41.5481,41.6476,4073500.0],["2018-07-31",41.7272,41.9959,40.8017,40.951,4950900.0],["2018-08-01",41.0007,41.767,40.7619,41.2694,3455300.0],["2018-08-02",40.7221,40.9012,40.1349,40.8714,4634700.0],["2018-08-03",40.8017,40.8117,40.0951,40.2146,3596800.0],["2018-08-06",40.3439,40.533,40.1648,40.334,4421200.0],["2018-08-07",40.9908,41.359,40.6325,40.951,3296700.0],["2018-08-08",40.7619,41.359,39.9956,40.115,3589500.0],["2018-08-09",40.324,40.6624,39.9857,40.2146,3352800.0],["2018-08-10",39.9359,40.125,39.7269,39.8065,4004600.0],["2018-08-13",39.8065,39.8563,39.3886,39.4881,3374700.0],["2018-08-14",39.4085,39.926,39.1497,39.4184,4594400.0],["2018-08-15",38.4233,38.6522,37.856,38.1148,9368500.0],["2018-08-16",38.4133,38.5924,38.0153,38.1347,7400000.0],["2018-08-17",37.9854,38.3636,37.856,38.264,3360300.0],["2018-08-20",38.5626,39.0801,38.3138,39.0303,4237800.0],["2018-08-21",39.2094,39.4781,39.0303,39.1895,3143000.0],["2018-08-22",39.3388,39.5279,38.7417,38.8014,2272400.0],["2018-08-23",39.0104,39.5876,38.8114,38.891,4018600.0],["2018-08-24",38.9806,39.3388,38.8114,39.1497,2524800.0],["2018-08-27",39.8264,40.4733,39.4582,39.9558,4262600.0],["2018-08-28",40.2444,40.2942,39.4483,39.5279,2436600.0],["2018-08-29",39.508,39.6473,39.1298,39.4184,2935200.0],["2018-08-30",39.498,39.508,38.891,38.9607,4510400.0],["2018-08-31",38.7815,39.1099,38.6123,38.9607,4793900.0],["2018-09-04",38.7417,38.8313,38.1247,38.274,6216400.0],["2018-09-05",38.065,38.075,36.7514,36.7912,7926700.0],["2018-09-06",38.4631,39.6274,38.1247,38.7915,14686400.0],["2018-09-07",38.4133,39.0801,37.2788,37.3783,8122000.0],["2018-09-10",37.3485,37.9058,36.5723,36.6718,6946200.0],["2018-09-11",36.224,36.9405,35.8557,36.8111,5255100.0],["2018-09-12",36.6519,36.9703,35.7761,36.7016,5319700.0],["2018-09-13",37.4381,37.8262,37.2092,37.5177,4184700.0],["2018-09-14",37.6172,38.2143,37.5674,37.856,4208800.0],["2018-09-17",37.448,38.0352,36.9007,36.9604,3873400.0],["2018-09-18",36.9604,37.7067,36.8808,37.2689,3366600.0],["2018-09-19",37.3584,38.6422,37.3584,38.5427,4626900.0],["2018-09-20",38.5626,39.4881,38.5327,39.2891,7950100.0],["2018-09-21",39.6871,39.916,39.0602,39.2194,4424500.0],["2018-09-24",38.6123,38.9507,37.8262,38.0849,5928400.0],["2018-09-25",38.3636,38.3636,37.0798,37.4381,5621900.0],["2018-09-26",37.7764,38.3835,37.5973,37.6669,4728400.0],["2018-09-27",37.7665,38.1546,37.3684,37.9356,3487300.0],["2018-09-28",37.4779,38.0551,36.9405,36.9902,6907900.0],["2018-10-01",37.3485,37.6271,36.9405,36.9803,4407400.0],["2018-10-02",36.7414,37.5973,36.3633,37.2888,8139300.0],["2018-10-03",37.6271,37.9456,37.249,37.856,3934300.0],["2018-10-04",37.4679,37.5575,36.2538,36.2936,6192200.0],["2018-10-05",36.4329,36.4329,34.9999,35.1989,6251400.0],["2018-10-08",34.4725,34.9402,33.736,34.3929,6412800.0],["2018-10-09",34.3929,34.9302,34.2237,34.5421,5422300.0],["2018-10-10",34.3132,34.8705,33.4873,33.7858,9414200.0],["2018-10-11",33.0792,35.1492,32.8404,34.98,8567400.0],["2018-10-12",35.8756,38.7716,35.7861,38.4631,13481200.0],["2018-10-15",36.7613,37.0997,35.3283,35.9951,10172200.0],["2018-10-16",36.1443,36.1443,34.0047,34.3232,9180500.0],["2018-10-17",34.5919,35.2487,34.0445,34.781,3336200.0],["2018-10-18",34.4725,34.6018,32.2533,32.6016,7253200.0],["2018-10-19",33.4873,33.6763,32.2035,32.4722,3703900.0],["2018-10-22",33.537,33.8853,33.1887,33.2882,5611200.0],["2018-10-23",32.3229,32.8603,32.0443,32.4523,4680400.0],["2018-10-24",32.3428,32.3428,30.2331,30.3226,7240400.0],["2018-10-25",30.5814,31.1685,30.3226,30.6908,5261300.0],["2018-10-26",29.8549,31.3775,29.5166,30.9595,4995200.0],["2018-10-29",31.3178,31.6263,30.0838,30.4022,3934700.0],["2018-10-30",30.2828,31.1486,29.6559,31.0292,3531100.0],["2018-10-31",31.7159,33.4375,31.6661,33.119,6196600.0],["2018-11-01",33.5072,35.398,33.2882,34.7113,5409000.0],["2018-11-02",35.1691,35.7761,34.4327,34.8009,4555900.0],["2018-11-05",34.572,34.8606,33.5967,33.9251,2878400.0],["2018-11-06",33.945,34.7113,32.93,33.3977,2790100.0],["2018-11-07",33.8356,34.3132,33.1589,34.2734,4007800.0],["2018-11-08",29.6061,29.6957,27.367,27.7551,30218400.0],["2018-11-09",27.1381,27.2675,25.6553,26.0036,9931700.0],["2018-11-12",25.8344,26.3221,25.1776,25.4264,9881300.0],["2018-11-13",25.7548,26.6007,24.8791,25.1478,11011300.0],["2018-11-14",25.5459,26.5808,25.3269,26.1927,10016400.0],["2018-11-15",26.2823,27.0286,25.8444,26.1927,9750700.0],["2018-11-16",26.0434,26.4614,25.8444,26.2723,4091800.0],["2018-11-19",26.2823,26.7898,25.8842,26.0434,5088100.0],["2018-11-20",25.3667,26.0832,25.2174,25.2772,5154100.0],["2018-11-21",25.8145,27.6655,25.7051,26.8595,7119600.0],["2018-11-23",26.5012,26.8296,25.9041,26.0932,3732500.0],["2018-11-26",26.5808,27.8049,26.4913,27.6357,6202600.0],["2018-11-27",27.576,28.4915,27.5461,28.1134,4207000.0],["2018-11-28",28.392,28.9891,27.7651,28.7204,4850900.0],["2018-11-29",28.6209,28.6209,27.367,27.9044,6433700.0],["2018-11-30",27.8944,28.7503,27.5262,28.7105,4217800.0],["2018-12-03",29.8549,30.4918,29.636,29.8748,8011400.0],["2018-12-04",29.8549,30.4022,29.2479,29.4867,5810000.0],["2018-12-06",28.611,29.2877,28.0835,28.8398,5236300.0],["2018-12-07",28.4816,29.5862,28.4119,28.4318,4220800.0],["2018-12-10",28.2527,28.7005,27.775,28.4219,3335700.0],["2018-12-11",28.9493,29.4369,28.2925,28.3025,5067100.0],["2018-12-12",28.9593,29.2678,28.7602,28.8896,5088700.0],["2018-12-13",28.8796,29.0588,28.0537,28.1631,2988100.0],["2018-12-14",27.7054,28.6309,27.5959,28.0437,4867000.0],["2018-12-17",27.8148,27.8148,26.9092,27.1779,3191400.0],["2018-12-18",27.2675,27.4665,26.8794,26.9192,2651900.0],["2018-12-19",26.9192,27.3869,25.8444,26.1529,3759000.0],["2018-12-20",26.133,26.8097,25.9439,26.1828,2588200.0],["2018-12-21",26.4514,26.9391,25.8743,26.3619,6965600.0],["2018-12-24",26.2425,27.6456,25.8046,26.7102,3190000.0],["2018-12-26",27.0187,27.8745,26.3917,27.8447,3111700.0],["2018-12-27",27.2874,28.4119,27.1083,28.2925,6491900.0],["2018-12-28",28.3224,28.5313,27.3272,27.6158,3531600.0],["2018-12-31",27.8745,28.0537,26.4714,26.9291,3289600.0],["2019-01-02",26.2823,27.7452,26.1927,27.4566,3340400.0],["2019-01-03",27.1282,27.4367,26.6505,26.8296,3065300.0],["2019-01-04",27.3371,28.7204,27.3172,28.4119,4038600.0],["2019-01-07",28.4119,29.4568,28.1134,29.0389,3795800.0],["2019-01-08",28.9991,29.7753,28.3323,29.3374,4255900.0],["2019-01-09",29.6559,30.253,29.417,30.034,4252600.0],["2019-01-10",29.6957,30.0738,29.4071,29.9345,3064200.0],["2019-01-11",29.8549,30.2928,29.5265,29.6758,3002600.0],["2019-01-14",29.3573,29.8649,28.9394,29.5066,3386200.0],["2019-01-15",29.626,30.4022,29.626,30.3823,3555600.0],["2019-01-16",30.4022,31.2979,30.1634,30.9396,4160900.0],["2019-01-17",30.8003,31.895,30.8003,31.4571,5880500.0],["2019-01-18",31.8353,32.6812,31.6761,32.2433,5506900.0],["2019-01-22",31.8154,31.8552,30.5416,30.8103,5542100.0],["2019-01-23",30.8998,31.5467,29.9942,30.1435,3926300.0],["2019-01-24",30.3425,31.5765,30.1933,31.5367,4773400.0],["2019-01-25",31.8452,32.1935,31.5566,32.1537,3881100.0],["2019-01-28",31.8452,32.2533,31.6163,31.7358,3700800.0],["2019-01-29",31.9348,32.0741,30.8799,31.5367,2791900.0],["2019-01-30",31.8452,32.3329,31.5566,32.2732,2848200.0],["2019-01-31",32.5319,33.4773,32.4423,33.1389,5515900.0],["2019-02-01",33.119,33.8356,33.0892,33.3678,3298100.0],["2019-02-04",33.0792,33.6166,32.9598,33.4972,1975000.0],["2019-02-05",33.9251,34.5521,33.7559,34.0943,3766200.0],["2019-02-06",34.0744,34.0844,33.537,33.736,2241200.0],["2019-02-07",33.4574,33.4574,31.7557,31.9447,4000400.0],["2019-02-08",31.8552,32.3329,31.6064,32.2234,2479900.0],["2019-02-11",32.5916,33.0792,32.1537,32.8404,2502900.0],["2019-02-12",33.3479,33.736,33.0394,33.5171,3666100.0],["2019-02-13",33.4076,34.0645,33.3678,33.7062,2688300.0],["2019-02-14",33.547,33.7559,33.0195,33.5768,3166700.0],["2019-02-15",33.6664,33.7659,33.0593,33.1589,2421100.0],["2019-02-19",32.8802,33.3579,32.8503,33.1688,6380900.0],["2019-02-20",33.4474,34.2535,33.338,33.6365,5304500.0],["2019-02-21",33.5569,33.6863,32.104,32.3627,4975500.0],["2019-02-22",32.5219,33.129,32.0045,32.6314,6226900.0],["2019-02-25",33.7858,34.1043,33.2783,33.9251,6512100.0],["2019-02-26",33.5569,34.2436,33.2683,34.0246,3704500.0],["2019-02-27",33.8356,33.9152,33.2186,33.7559,4103300.0],["2019-02-28",33.8256,34.164,33.3081,33.9649,4119600.0],["2019-03-01",34.4028,35.4179,34.0246,34.1938,4825900.0],["2019-03-04",34.5421,35.2686,34.2237,34.8208,9174500.0],["2019-03-05",39.5976,42.792,39.09,41.7073,38509500.0],["2019-03-06",40.8017,42.6527,40.3539,42.384,17486200.0],["2019-03-07",41.15,41.7471,39.2293,40.0852,14802300.0],["2019-03-08",38.3437,40.8017,38.3437,40.6126,8168300.0],["2019-03-11",40.7022,42.2945,40.6027,41.7173,7086900.0],["2019-03-12",41.7969,42.3144,40.8515,41.1799,5681800.0],["2019-03-13",41.2197,41.6376,40.9908,41.4386,4995500.0],["2019-03-14",40.8117,41.986,40.6823,41.0804,3860600.0],["2019-03-15",41.3192,41.9362,41.1699,41.4685,5154200.0],["2019-03-18",41.5182,42.2546,41.3789,42.2049,5081000.0],["2019-03-19",42.0656,42.2945,41.1898,41.7372,3278400.0],["2019-03-20",41.2097,41.5481,40.3837,41.2794,3576700.0],["2019-03-21",40.8714,41.6376,40.5828,41.5879,3318100.0],["2019-03-22",41.1898,41.369,39.7667,40.0653,3845900.0],["2019-03-25",39.6871,41.0903,39.4284,41.0804,4599100.0],["2019-03-26",41.0804,41.2396,40.2046,40.5927,3277100.0],["2019-03-27",40.8415,42.792,40.6325,42.1054,8445900.0],["2019-03-28",41.966,43.3394,41.8864,43.2598,7551300.0],["2019-03-29",43.5086,44.5535,43.3991,43.4787,5734600.0],["2019-04-01",44.2848,45.2103,43.9862,44.9714,7600000.0],["2019-04-02",44.7824,45.2202,44.1853,44.4042,3590300.0],["2019-04-03",44.5734,45.5685,44.3942,44.9117,4537900.0],["2019-04-04",44.4938,45.0809,43.6479,44.2151,4627900.0],["2019-04-05",44.1355,45.5387,44.0957,45.5287,4008900.0],["2019-04-08",45.2799,45.8969,44.6828,45.7875,4640400.0],["2019-04-09",44.7824,45.4989,44.444,45.1406,5163300.0],["2019-04-10",45.0809,45.3297,44.235,44.7525,3056800.0],["2019-04-11",44.4938,44.653,44.026,44.0857,2786700.0],["2019-04-12",45.26,46.2751,44.6729,44.7625,4197900.0],["2019-04-15",44.7525,44.8321,43.5086,43.9166,3084000.0],["2019-04-16",44.7724,44.7724,43.9265,44.1156,2150100.0],["2019-04-17",44.454,44.5137,43.2896,43.7374,3863500.0],["2019-04-18",43.7971,44.3146,43.4289,44.2151,3049900.0],["2019-04-22",43.6877,43.6877,42.9712,43.3195,3418900.0],["2019-04-23",42.9214,43.6479,42.5333,43.628,5065400.0],["2019-04-24",43.2399,43.7772,41.8566,42.7323,3924000.0],["2019-04-25",42.384,42.5831,41.6775,42.2945,4045500.0],["2019-04-26",42.6328,43.1204,42.2148,43.0707,2055000.0],["2019-04-29",43.2299,43.8569,43.0607,43.7971,2120400.0],["2019-04-30",43.4488,44.1355,43.1403,43.837,1915900.0],["2019-05-01",44.1057,44.3743,43.22,43.3294,1908300.0],["2019-05-02",43.0707,43.6578,42.6826,43.0806,1975700.0],["2019-05-03",43.0806,44.0658,42.9911,43.9663,2081200.0],["2019-05-06",41.7272,41.9561,40.7022,41.7471,6668700.0],["2019-05-07",41.7571,41.9561,40.1847,40.8415,5109900.0],["2019-05-08",40.6126,40.9908,40.0951,40.4434,2895500.0],["2019-05-09",39.7568,40.6922,39.0204,40.4335,5686500.0],["2019-05-10",41.0206,41.1998,38.9308,39.8065,4841700.0],["2019-05-13",38.3735,38.881,37.8162,37.8859,5484900.0],["2019-05-14",38.3636,38.8412,37.3983,38.6621,4034400.0],["2019-05-15",38.7815,39.2393,38.075,38.7716,2850400.0],["2019-05-16",38.8711,39.7568,38.264,38.6223,3064000.0],["2019-05-17",37.9356,38.065,36.3235,36.5225,7147900.0],["2019-05-20",35.796,36.2837,35.3084,35.8657,4939500.0],["2019-05-21",36.3235,38.5327,36.0249,37.7067,7611500.0],["2019-05-22",37.4182,38.1844,37.1594,37.4779,6626300.0],["2019-05-23",36.224,36.4926,34.7014,36.2837,8974700.0],["2019-05-24",36.9106,37.2788,34.9103,35.0099,4762400.0],["2019-05-28",35.2387,35.8159,34.1441,34.1938,6759200.0],["2019-05-29",33.9251,34.1142,33.0096,33.9052,5473500.0],["2019-05-30",33.6266,34.7312,33.338,34.5123,3261600.0],["2019-05-31",33.9251,34.6616,33.8256,34.3929,2852900.0],["2019-06-03",34.3232,34.5919,33.4972,33.7958,4113600.0],["2019-06-04",33.8057,34.8407,33.5868,34.7014,3409700.0],["2019-06-05",35.0397,35.189,32.8902,33.5669,4949400.0],["2019-06-06",33.4176,33.8356,33.2285,33.4176,2619800.0],["2019-06-07",33.5569,34.0844,33.3479,33.7858,3379300.0],["2019-06-10",34.2535,35.5671,33.9649,34.9302,4791400.0],["2019-06-11",35.7264,36.622,35.3781,36.015,5026600.0],["2019-06-12",35.0497,35.3283,34.4725,35.0298,3843100.0],["2019-06-13",35.1094,35.5074,34.1739,34.373,3191400.0],["2019-06-14",34.0047,34.1341,33.0892,33.3081,4854800.0],["2019-06-17",33.6365,34.0346,33.2882,33.6962,3129000.0],["2019-06-18",34.0246,35.8956,34.0147,35.8159,6818700.0],["2019-06-19",36.1244,36.7116,35.7861,36.4528,3952400.0],["2019-06-20",37.3385,37.9257,36.2737,36.3036,4793700.0],["2019-06-21",35.8756,36.413,35.8259,35.8756,4087800.0],["2019-06-24",35.8756,36.3533,35.6567,36.2538,3166300.0],["2019-06-25",36.0448,36.1941,34.5521,34.8307,3039400.0],["2019-06-26",35.4079,36.8211,35.3482,36.6121,4687900.0],["2019-06-27",36.831,37.3286,36.5922,36.9305,3521000.0],["2019-06-28",37.2092,37.2092,36.3931,36.7315,3177600.0],["2019-07-01",38.3934,39.498,38.1148,38.473,6679600.0],["2019-07-02",38.2441,39.1099,38.1347,38.692,3248500.0],["2019-07-03",38.7716,38.8213,37.9854,38.5029,1687000.0],["2019-07-05",38.0153,38.483,37.866,38.3835,1528000.0],["2019-07-08",37.856,37.9555,36.5623,36.622,2826600.0],["2019-07-09",36.5026,37.7864,36.3533,37.7565,3228200.0],["2019-07-10",38.274,38.692,37.6072,37.7764,2547000.0],["2019-07-11",37.7764,37.9157,37.03,37.2092,1610800.0],["2019-07-12",37.5276,37.6669,36.8609,37.0698,1877200.0],["2019-07-15",37.3684,37.448,36.7812,37.1694,2339300.0],["2019-07-16",37.2888,37.2888,36.6618,36.6817,1627300.0],["2019-07-17",37.2092,38.7716,37.0798,37.4182,3487200.0],["2019-07-18",37.5077,37.856,37.1495,37.8262,2224400.0],["2019-07-19",38.065,38.7616,37.7864,37.9754,3270000.0],["2019-07-22",37.8759,38.4531,37.8162,38.3735,2588300.0],["2019-07-23",38.5029,40.7121,38.5029,40.5629,6605400.0],["2019-07-24",40.3041,40.5529,39.7568,40.0852,3194400.0],["2019-07-25",40.0752,40.533,39.717,40.1349,3035900.0],["2019-07-26",40.2942,40.334,38.8014,39.0005,4050000.0],["2019-07-29",38.9208,39.309,38.3437,39.1398,1691600.0],["2019-07-30",38.7417,39.1099,38.4432,39.0204,2064600.0],["2019-07-31",38.9607,39.1796,38.1645,38.7915,2541400.0],["2019-08-01",38.7915,39.6772,36.8708,37.1097,4450400.0],["2019-08-02",36.7315,36.8708,35.6766,36.2638,3562700.0],["2019-08-05",34.5023,34.8407,32.5618,33.338,8965400.0],["2019-08-06",33.9848,34.6018,33.7559,33.8256,3559500.0],["2019-08-07",33.1688,34.1341,32.711,33.9848,2830900.0],["2019-08-08",34.3331,34.8307,33.9251,34.8208,2299800.0],["2019-08-09",34.3232,34.4526,33.547,33.7659,1654800.0],["2019-08-12",33.0892,33.1788,32.5717,32.5817,4947300.0],["2019-08-13",32.6215,34.0346,31.9846,33.2783,3581300.0],["2019-08-14",32.6712,32.6712,31.487,31.9746,3742200.0],["2019-08-15",32.3528,32.7409,31.686,32.2035,2257900.0],["2019-08-16",33.0096,33.6166,32.6414,33.3678,2853800.0],["2019-08-19",34.3132,35.1989,34.2137,35.1293,4894200.0],["2019-08-20",34.6217,35.4278,34.6217,35.0895,2659500.0],["2019-08-21",35.4875,35.5273,34.4526,34.5322,2158500.0],["2019-08-22",34.3331,34.4327,32.8006,33.1589,3242200.0],["2019-08-23",32.8703,33.1987,31.7756,31.9846,3708000.0],["2019-08-26",32.3727,32.6513,31.686,31.7059,3467000.0],["2019-08-27",31.7258,31.9647,31.0292,31.2382,3794600.0],["2019-08-28",31.2282,31.8353,30.86,31.5268,2908100.0],["2019-08-29",32.0542,32.1637,31.5964,31.7159,5245800.0],["2019-08-30",32.0343,32.5817,31.8253,32.2234,5355400.0],["2019-09-03",32.1139,32.1139,31.2083,31.4273,5091900.0],["2019-09-04",32.6115,33.1688,32.1935,32.711,6412100.0],["2019-09-05",32.9499,34.6815,32.9499,33.9351,6191200.0],["2019-09-06",34.0346,34.98,33.7161,34.7611,4623800.0],["2019-09-09",34.5819,34.9999,34.1839,34.9402,4763800.0],["2019-09-10",34.0346,35.2985,33.3877,34.0047,9638900.0],["2019-09-11",34.2436,36.423,33.955,35.9453,7223800.0],["2019-09-12",36.2339,36.2339,34.5919,34.6616,4971500.0],["2019-09-13",35.2885,35.9553,35.1492,35.8358,3453800.0],["2019-09-16",34.7611,35.4875,34.7511,35.4577,2605400.0],["2019-09-17",35.3283,35.3283,34.7511,35.0696,3316600.0],["2019-09-18",35.0298,35.3283,33.6067,33.8654,4094300.0],["2019-09-19",33.8555,34.2237,32.9399,33.0394,5420500.0],["2019-09-20",33.1589,33.4773,32.6613,32.92,5073200.0],["2019-09-23",32.8305,32.8404,31.7358,31.885,4196600.0],["2019-09-24",31.9647,32.3428,31.477,31.5964,4512000.0],["2019-09-25",31.3477,32.0542,31.0889,31.9945,3636700.0],["2019-09-26",30.7406,31.0989,29.5066,29.6658,11287100.0],["2019-09-27",29.1881,30.5515,28.4119,28.8796,32913100.0],["2019-09-30",29.2379,29.6459,28.8398,29.1483,7583400.0],["2019-10-01",29.427,29.9843,29.2678,29.6957,5795100.0],["2019-10-02",29.5862,30.3127,29.4369,29.7952,15701100.0],["2019-10-03",30.1137,30.9197,29.8151,30.651,5994100.0],["2019-10-04",30.651,31.0491,29.8848,30.2032,4251000.0],["2019-10-07",29.9445,30.651,29.3076,29.835,5839200.0],["2019-10-08",29.3673,29.4071,28.4418,28.7105,6160800.0],["2019-10-09",29.1682,29.3076,28.6906,28.8896,3547400.0],["2019-10-10",28.8697,29.4867,28.8597,29.2379,5421900.0],["2019-10-11",30.3226,31.2183,30.0539,30.4321,5312600.0],["2019-10-14",30.5814,30.9595,30.3027,30.3923,2362600.0],["2019-10-15",30.5714,31.278,30.3624,30.7108,2134200.0],["2019-10-16",30.6212,30.8401,30.2729,30.6908,3646700.0],["2019-10-17",31.0491,31.1685,30.1734,30.2729,2564400.0],["2019-10-18",30.2729,30.7307,29.218,29.2379,5005000.0],["2019-10-21",29.4469,30.6411,29.3673,30.1336,3178100.0],["2019-10-22",30.253,30.7904,30.1933,30.5217,3526400.0],["2019-10-23",30.1933,30.9197,30.0042,30.1435,3007200.0],["2019-10-24",30.2231,30.6311,29.6857,30.452,3150600.0],["2019-10-25",30.2132,30.9894,30.0937,30.6709,3331500.0],["2019-10-28",30.9595,31.6263,30.8302,31.2282,2828500.0],["2019-10-29",31.1387,31.5069,30.7406,31.3875,2370400.0],["2019-10-30",31.4671,32.2035,31.3078,32.1637,4030300.0],["2019-10-31",32.2732,32.93,31.9647,32.8304,6427300.0],["2019-11-01",33.3877,33.6962,32.8304,33.6266,5251700.0],["2019-11-04",33.9351,35.0696,33.9351,34.7611,6811300.0],["2019-11-05",34.8307,35.7761,34.7511,35.5771,2325200.0],["2019-11-06",35.5771,35.6866,34.6815,34.8805,3210400.0],["2019-11-07",35.6468,35.6766,34.5322,34.7611,2867300.0],["2019-11-08",35.0397,35.0696,33.547,34.0047,3750500.0],["2019-11-11",33.0792,33.7261,32.9101,33.7161,2500300.0],["2019-11-12",33.8356,33.9152,33.3977,33.6067,1370500.0],["2019-11-13",33.537,33.537,32.2035,32.5916,4576600.0],["2019-11-14",32.3329,32.3428,30.7107,31.1486,6184600.0],["2019-11-15",31.4969,31.9149,30.8899,30.9894,3292400.0],["2019-11-18",30.9595,31.6163,30.8302,31.278,2769100.0],["2019-11-19",31.7159,31.8751,31.2879,31.4571,3028600.0],["2019-11-20",31.5069,31.5566,30.5814,30.86,3744900.0],["2019-11-21",30.7506,30.9396,30.1435,30.86,2687300.0],["2019-11-22",31.1785,32.2533,31.0989,32.1736,3088600.0],["2019-11-25",32.5219,33.0096,32.303,32.6513,3775500.0],["2019-11-26",32.5518,32.8304,32.1836,32.7309,4318600.0],["2019-11-27",32.8404,33.328,32.7011,32.9698,1603600.0],["2019-11-29",32.7309,33.0892,32.5219,33.0792,2510600.0],["2019-12-02",32.9897,33.2186,31.5765,31.7258,4538000.0],["2019-12-03",31.2979,31.5168,30.8501,31.3278,3576500.0],["2019-12-04",31.487,31.7656,31.0989,31.5268,2345200.0],["2019-12-05",31.5268,32.313,31.3974,32.0642,2287000.0],["2019-12-06",32.502,33.2484,32.4125,32.711,2350700.0],["2019-12-09",32.4125,32.7906,31.895,31.9149,2026000.0],["2019-12-10",32.0841,32.1438,31.5168,31.696,2167200.0],["2019-12-11",31.8452,32.0443,31.7258,31.8154,1103100.0],["2019-12-12",32.0443,33.1688,31.8353,33.0494,3768800.0],["2019-12-13",33.3579,34.1142,33.3081,33.6166,3912300.0],["2019-12-16",33.7858,34.3232,33.7559,33.9251,2621300.0],["2019-12-17",33.9649,34.353,33.6664,33.8356,2756800.0],["2019-12-18",33.736,34.2038,33.6067,34.1441,2672200.0],["2019-12-19",34.0346,34.1341,33.6664,33.9948,2574600.0],["2019-12-20",34.0744,34.6317,33.9052,34.4028,6062800.0],["2019-12-23",34.6416,34.8307,34.4128,34.4924,2348400.0],["2019-12-24",34.1839,34.4725,34.0147,34.3033,501700.0],["2019-12-26",34.3232,34.5919,34.1839,34.4028,741500.0],["2019-12-27",34.5819,34.6814,34.3132,34.4426,1360800.0],["2019-12-30",34.5123,34.5521,33.9351,34.0346,1676600.0],["2019-12-31",33.8356,33.8953,33.3181,33.3778,1802200.0],["2020-01-02",34.771,37.0897,34.3331,36.7912,6972300.0],["2020-01-03",35.9155,36.5225,35.7761,36.005,2573300.0],["2020-01-06",35.587,35.7363,34.98,35.5174,2401700.0],["2020-01-07",35.5771,37.657,35.2686,37.1495,8586000.0],["2020-01-08",36.9106,37.2788,36.5325,36.6917,4393000.0],["2020-01-09",37.3087,37.7665,36.6618,36.9405,3354700.0],["2020-01-10",37.7764,37.8063,36.3135,36.5225,3441400.0],["2020-01-13",37.0599,37.8162,36.831,37.4679,6015900.0],["2020-01-14",37.0997,38.3238,36.7315,38.3138,5215700.0],["2020-01-15",38.2043,38.3237,37.239,37.3783,5319900.0],["2020-01-16",37.9655,38.264,37.3485,38.264,5131000.0],["2020-01-17",38.4133,38.7616,37.9356,38.7517,6914000.0],["2020-01-21",34.3929,35.7363,33.4076,35.6866,24179900.0],["2020-01-22",35.5373,36.1145,34.2635,34.2834,15775700.0],["2020-01-23",33.4972,34.2137,32.9698,34.0943,9334800.0],["2020-01-24",32.9698,33.1887,31.3477,31.7457,13495300.0],["2020-01-27",28.8299,32.6016,28.7801,31.2979,21277800.0],["2020-01-28",31.9049,33.1589,31.3377,32.7906,11283500.0],["2020-01-29",33.4375,33.4375,32.2433,32.7011,7073500.0],["2020-01-30",31.7358,33.0693,31.4472,32.9996,8371900.0],["2020-01-31",32.3528,32.7906,31.6661,31.9746,9182000.0],["2020-02-03",31.9647,33.0991,31.3676,32.1836,8148600.0],["2020-02-04",32.8603,34.1043,32.6712,33.9351,8488600.0],["2020-02-05",34.8307,34.9302,32.9797,33.7659,7004500.0],["2020-02-06",33.8853,34.2436,33.2186,33.9052,7409000.0],["2020-02-07",33.4275,33.8057,32.8603,33.7062,5379400.0],["2020-02-10",33.338,33.3977,32.2533,32.502,7287500.0],["2020-02-11",32.8503,33.9948,32.8503,33.6266,6153200.0],["2020-02-12",33.9649,34.5222,33.6763,34.1441,6652200.0],["2020-02-13",33.4375,33.6365,33.119,33.5271,3830400.0],["2020-02-14",33.6465,33.6763,33.0991,33.2584,1879600.0],["2020-02-18",33.0693,33.5271,32.6215,33.4773,3948400.0],["2020-02-19",33.8356,34.8805,33.736,34.6217,5141100.0],["2020-02-20",34.781,35.3781,33.6863,33.6962,4591100.0],["2020-02-21",33.5967,33.6166,32.5419,32.9001,5721300.0],["2020-02-24",31.2282,31.7159,30.8501,31.1088,8189800.0],["2020-02-25",31.7159,31.8353,29.8151,30.0042,9215600.0],["2020-02-26",30.4122,31.1088,30.0838,30.1037,4949100.0],["2020-02-27",29.845,30.7605,29.2777,29.8649,8096200.0],["2020-02-28",29.1881,30.2331,29.1682,30.2132,6733900.0],["2020-03-02",30.4819,30.5515,29.636,30.3525,5142300.0],["2020-03-03",30.3525,30.8103,29.5663,29.7952,9520300.0],["2020-03-04",30.2331,30.6311,29.9246,30.4022,4511400.0],["2020-03-05",29.7255,30.6411,29.5066,29.8052,7733800.0],["2020-03-06",28.5711,29.9644,28.4617,29.4767,8652800.0],["2020-03-09",27.6655,28.5313,26.7201,26.7699,12680100.0],["2020-03-10",28.0139,28.9593,27.3471,28.8896,7802900.0],["2020-03-11",27.4068,28.183,27.2874,27.4168,7701700.0],["2020-03-12",25.2274,26.74,25.1279,25.7847,12434000.0],["2020-03-13",26.8694,26.9888,23.466,24.9488,16398400.0],["2020-03-16",22.1026,24.1228,20.2118,22.431,9885200.0],["2020-03-17",22.6002,23.874,22.421,22.9883,6594000.0],["2020-03-18",21.6747,22.7693,20.0028,21.5254,13422400.0],["2020-03-19",21.2965,23.9934,20.9183,22.9385,9543700.0],["2020-03-20",24.0432,25.2971,22.6101,22.6599,11880900.0],["2020-03-23",22.5106,23.1475,21.3861,21.9732,8189300.0],["2020-03-24",22.9982,24.3218,22.7992,23.4062,9394400.0],["2020-03-25",23.6451,24.9687,23.1475,23.9635,10152300.0],["2020-03-26",24.1327,25.7648,23.8043,24.899,8907300.0],["2020-03-27",24.1427,24.272,23.2868,23.3465,5343200.0],["2020-03-30",23.0778,23.3366,21.4657,22.4011,8439200.0],["2020-03-31",21.9832,23.6849,21.8936,23.3366,7007600.0],["2020-04-01",22.5006,22.8589,21.7642,22.0429,6041200.0],["2020-04-02",21.9832,22.8291,21.7742,22.2519,3980600.0],["2020-04-03",22.0429,22.3613,21.4259,21.9036,4978200.0],["2020-04-06",22.8788,23.4759,22.7096,23.3366,5834500.0],["2020-04-07",24.3815,25.0383,23.8839,24.3118,8387400.0],["2020-04-08",24.4313,24.8393,23.9536,24.3915,4491800.0],["2020-04-09",24.8791,25.1577,24.1924,24.7,9087800.0],["2020-04-13",24.5507,24.6104,23.7944,23.9337,3628300.0],["2020-04-14",24.3815,24.481,23.6749,23.7446,7710400.0],["2020-04-15",22.9385,23.3863,22.8888,23.3565,4789700.0],["2020-04-16",23.8839,23.8839,22.9385,23.1276,5260400.0],["2020-04-17",23.8839,23.8939,23.247,23.7347,6118200.0],["2020-04-20",22.9883,23.8043,22.7594,23.5456,7956600.0],["2020-04-21",23.2172,23.5456,22.9883,23.1376,5484900.0],["2020-04-22",23.4759,23.665,22.8092,22.8888,6309500.0],["2020-04-23",23.1077,24.0033,22.9087,23.5854,5936700.0],["2020-04-24",23.8839,24.1725,23.3366,23.665,5324300.0],["2020-04-27",23.9237,24.6004,23.9138,24.3218,4665300.0],["2020-04-28",24.7995,25.0284,24.0631,24.3517,5351100.0],["2020-04-29",25.8842,26.4116,25.7747,25.7847,26568900.0],["2020-04-30",25.9041,26.6007,25.3866,25.6354,9022000.0],["2020-05-01",24.889,25.0383,23.7844,24.0432,6275100.0],["2020-05-04",24.0432,24.481,23.5655,23.9237,6608000.0],["2020-05-05",24.3815,24.9886,24.073,24.1228,3200200.0],["2020-05-06",24.3815,24.5507,23.8441,24.1427,3044200.0],["2020-05-07",24.491,24.7099,24.2521,24.69,3663600.0],["2020-05-08",24.9886,25.5259,24.7995,24.9985,5324100.0],["2020-05-11",24.9786,24.9786,24.3815,24.491,3289800.0],["2020-05-12",24.7995,24.7995,23.9536,23.9934,5201000.0],["2020-05-13",23.9038,24.0332,23.0679,23.2172,6882700.0],["2020-05-14",22.8888,23.5456,22.2419,23.5456,4901500.0],["2020-05-15",23.2868,24.1427,23.0082,23.8839,4614100.0],["2020-05-18",24.481,25.506,24.4014,25.4065,10199700.0],["2020-05-19",25.6056,26.4017,25.5259,25.6752,4955700.0],["2020-05-20",25.8743,26.3917,24.9288,25.5956,6885000.0],["2020-05-21",25.2274,25.6951,24.7199,24.8592,5514500.0],["2020-05-22",24.3815,24.6602,23.4162,23.6849,6560500.0],["2020-05-26",24.6602,26.1629,24.6004,25.9141,7945600.0],["2020-05-27",26.1529,26.4514,25.1776,25.7051,5228700.0],["2020-05-28",25.4463,25.4662,24.9189,25.2174,6140000.0],["2020-05-29",25.0682,26.551,24.0929,26.4415,13167500.0],["2020-06-01",26.3121,26.6007,25.7648,25.7747,5906900.0],["2020-06-02",25.924,26.6903,25.7747,26.5211,5071900.0],["2020-06-03",26.8694,28.0636,26.8197,27.8148,7004100.0],["2020-06-04",27.9143,28.392,27.6158,27.9641,6045100.0],["2020-06-05",28.8597,29.5066,28.8597,28.9394,6156900.0],["2020-06-08",29.1682,29.8549,29.0488,29.3772,3687600.0],["2020-06-09",28.8697,29.228,28.6209,28.8796,3843700.0],["2020-06-10",28.9593,28.9792,27.8447,27.8845,4664500.0],["2020-06-11",26.9092,27.2675,26.3221,26.4116,6569300.0],["2020-06-12",27.168,27.357,26.1629,27.0087,6006400.0],["2020-06-15",25.8743,26.9192,25.8046,26.7002,5239100.0],["2020-06-16",27.5362,27.8148,25.7349,25.8444,8163800.0],["2020-06-17",25.9141,26.133,25.6951,25.8245,4863100.0],["2020-06-18",26.2027,26.4514,25.8842,25.9638,3551100.0],["2020-06-19",26.3022,26.6206,25.715,25.8743,5774800.0],["2020-06-22",26.0733,26.1927,25.4961,26.1629,4161600.0],["2020-06-23",26.6604,26.8097,26.3221,26.541,3201700.0],["2020-06-24",26.1728,26.342,25.516,25.6852,4775600.0],["2020-06-25",25.4762,26.0534,25.3468,26.0335,2900700.0],["2020-06-26",25.8743,26.0036,25.6752,25.8842,2948400.0],["2020-06-29",25.3468,26.1629,25.0085,25.9539,4307000.0],["2020-06-30",25.8743,26.0633,25.6653,25.7946,3767900.0],["2020-07-01",25.8046,26.4315,25.3667,25.516,3700500.0],["2020-07-02",26.2325,27.1879,26.0633,26.4315,5124700.0],["2020-07-06",28.0636,28.5015,27.7452,27.9442,7109600.0],["2020-07-07",27.1182,27.3471,26.8197,26.9092,3518800.0],["2020-07-08",27.4367,27.4566,26.4315,27.0585,4827100.0],["2020-07-09",27.5561,27.7551,26.7102,26.7699,6019000.0],["2020-07-10",26.3718,26.8993,25.9141,26.6704,4814100.0],["2020-07-13",26.8694,27.2774,26.541,26.7102,5315900.0],["2020-07-14",26.7201,26.7301,25.7349,25.9738,6055900.0],["2020-07-15",26.6704,28.0537,26.6704,27.8845,6450600.0],["2020-07-16",26.7599,26.9391,26.3022,26.7799,4991300.0],["2020-07-17",26.9789,27.0685,26.74,26.949,2492000.0],["2020-07-20",27.0685,27.5461,26.6704,26.7898,3254700.0],["2020-07-21",27.1879,27.9143,27.1481,27.3869,4260700.0],["2020-07-22",27.1879,27.2476,26.541,27.1481,5504400.0],["2020-07-23",26.8794,27.2476,26.5609,26.7002,4136300.0],["2020-07-24",26.2524,27.0386,26.2226,26.9689,5227300.0],["2020-07-27",26.7699,27.785,26.6903,27.7153,4297400.0],["2020-07-28",30.7008,30.7506,27.2277,27.5859,17568300.0],["2020-07-29",27.8646,28.1134,27.4367,27.8148,5006600.0],["2020-07-30",27.4068,27.5461,27.1182,27.3272,3559000.0],["2020-07-31",27.1879,27.3073,26.6206,27.0685,3546800.0],["2020-08-03",27.3272,27.8646,27.158,27.7551,5551300.0],["2020-08-04",27.7949,27.9044,27.2177,27.6456,5241300.0],["2020-08-05",27.7452,28.0238,27.6257,27.8944,3843800.0],["2020-08-06",27.8646,27.8845,27.4566,27.8546,2486700.0],["2020-08-07",27.5262,27.9442,27.2476,27.6855,3499100.0],["2020-08-10",27.7054,28.5711,27.6954,28.2626,6805800.0],["2020-08-11",28.4915,29.2081,28.4716,28.5214,5365900.0],["2020-08-12",28.7503,29.2479,28.7403,29.218,5218800.0],["2020-08-13",29.3474,29.4867,28.3721,28.5612,3307500.0],["2020-08-14",28.6607,28.6707,28.2129,28.402,3297000.0],["2020-08-17",28.6707,28.6707,28.1333,28.1532,2766700.0],["2020-08-18",28.1034,28.3821,27.8646,27.9342,2803500.0],["2020-08-19",27.8646,28.1134,27.4566,27.6755,2670100.0],["2020-08-20",27.6556,28.0338,27.5859,27.8646,2247200.0],["2020-08-21",27.6556,28.0835,27.6556,27.984,2998600.0],["2020-08-24",28.3721,28.8199,28.2527,28.4418,4267900.0],["2020-08-25",28.3522,28.6906,28.2726,28.611,5443100.0],["2020-08-26",28.5612,28.6209,28.1233,28.4617,7781200.0],["2020-08-27",28.8199,28.9991,28.2826,28.8896,4215200.0],["2020-08-28",28.9593,30.8003,28.8597,30.4819,6636500.0],["2020-08-31",29.5166,30.7904,29.5066,30.0937,5929400.0],["2020-09-01",30.6112,30.6112,29.5663,30.5018,4323200.0],["2020-09-02",30.5117,30.87,30.0141,30.452,4648300.0],["2020-09-03",30.044,30.6212,29.2578,29.9644,4593400.0],["2020-09-04",29.7454,30.6212,29.7454,30.5117,4638800.0],["2020-09-08",29.7255,30.5117,29.3772,30.044,4218800.0],["2020-09-09",30.0241,30.1037,29.3872,29.4966,3743200.0],["2020-09-10",29.5862,29.7255,28.4318,28.7503,4562400.0],["2020-09-11",28.8398,28.9195,28.3423,28.6209,3659400.0],["2020-09-14",29.2479,29.6758,28.8796,29.2678,4089500.0],["2020-09-15",29.3673,29.5365,28.7403,28.8896,2338600.0],["2020-09-16",29.0986,29.3076,28.7602,29.218,3183700.0],["2020-09-17",28.6607,29.5365,28.4816,29.5365,3591200.0],["2020-09-18",29.8151,29.8151,28.8597,29.2877,4315100.0],["2020-09-21",28.8398,28.8996,27.8546,28.0935,3442300.0],["2020-09-22",27.8745,28.0636,27.4367,27.8248,3426300.0],["2020-09-23",28.0338,28.5711,27.5163,27.5262,4096700.0],["2020-09-24",27.4168,28.0139,27.1879,27.6158,5617800.0],["2020-09-25",28.9095,30.4421,28.8597,30.0042,8366300.0],["2020-09-28",30.3525,31.9547,30.3525,31.8452,7540400.0],["2020-09-29",31.2481,31.6761,30.7506,31.1188,4872700.0],["2020-09-30",31.2481,31.5865,30.7506,30.9894,3849900.0],["2020-10-01",31.1785,31.3178,30.9695,31.1387,2196300.0],["2020-10-02",30.3425,31.0989,30.243,30.8799,2286800.0],["2020-10-05",31.1188,31.4472,30.7904,31.0889,3119200.0],["2020-10-06",31.2382,32.3627,31.1387,31.8751,4998100.0],["2020-10-07",32.0443,33.0693,31.9846,32.313,2921400.0],["2020-10-08",32.8105,32.9399,32.4125,32.5817,2550700.0],["2020-10-09",32.7508,32.7807,31.9945,32.0144,2770600.0],["2020-10-12",32.1836,32.512,31.8651,32.303,3581600.0],["2020-10-13",32.3229,32.3329,30.0639,30.1037,6221000.0],["2020-10-14",30.5018,30.5018,29.3971,29.6957,3435900.0],["2020-10-15",29.3573,29.6559,29.1981,29.6061,2515000.0],["2020-10-16",29.845,29.9743,29.5265,29.7653,2978500.0],["2020-10-19",30.0937,30.2032,29.626,30.044,2568500.0],["2020-10-20",30.0738,30.5217,29.7852,29.9345,2588800.0],["2020-10-21",29.9743,30.0141,29.1284,29.8947,3458200.0],["2020-10-22",29.8748,30.6411,29.6957,30.5913,3492900.0],["2020-10-23",30.8401,31.3078,30.3724,31.069,3273600.0],["2020-10-26",30.8899,30.9396,29.9246,30.2132,3894400.0],["2020-10-27",30.2729,30.3823,29.3275,29.3474,4306800.0],["2020-10-28",29.0687,29.636,28.6906,29.1881,3969500.0],["2020-10-29",29.5365,30.0838,29.1185,29.3275,3098500.0],["2020-10-30",28.9493,29.218,28.3721,28.6209,3722300.0],["2020-11-02",29.228,29.2976,28.5512,29.1782,3442100.0],["2020-11-03",28.9692,29.1782,28.7702,29.009,2493200.0],["2020-11-04",29.5564,30.6112,29.3175,30.3923,3034000.0],["2020-11-05",30.661,32.4423,30.651,32.1139,4533000.0],["2020-11-06",31.278,32.0841,31.268,31.9647,2391100.0],["2020-11-09",35.6269,37.2689,35.4875,36.3931,12573200.0],["2020-11-10",35.3084,36.3832,34.9601,35.9553,7019900.0],["2020-11-11",35.2586,35.9155,32.8802,35.3283,7181500.0],["2020-11-12",35.4875,35.4875,33.7062,33.7559,4523100.0],["2020-11-13",33.8953,34.5322,33.129,34.4824,5510600.0],["2020-11-16",35.1591,35.2487,33.746,34.373,3499900.0],["2020-11-17",34.7412,35.0099,34.2436,34.8407,3405900.0],["2020-11-18",34.8307,34.8307,33.4375,33.5271,4959700.0],["2020-11-19",33.4275,33.9351,33.1788,33.5171,4216400.0],["2020-11-20",33.9948,33.9948,33.2584,33.5569,3049500.0],["2020-11-23",33.9152,33.9351,33.119,33.4972,4321100.0],["2020-11-24",34.2336,34.3132,33.2783,33.6763,2879700.0],["2020-11-25",33.736,33.9749,32.8006,33.1688,3131900.0],["2020-11-27",33.328,34.0645,33.1788,34.0445,2181500.0],["2020-11-30",33.5171,34.3232,33.3678,33.4275,6420400.0],["2020-12-01",33.6664,34.5819,33.2385,34.2436,3980900.0],["2020-12-02",33.955,34.0346,32.3428,32.9897,6422000.0],["2020-12-03",33.6166,35.4079,33.3081,35.0497,5595800.0],["2020-12-04",34.97,35.2288,33.6266,34.8904,3398500.0],["2020-12-07",34.98,35.3482,34.0844,34.3232,2285200.0],["2020-12-08",34.164,34.3232,33.5768,34.2834,2699800.0],["2020-12-09",34.2933,34.7312,33.6465,33.7958,2186500.0],["2020-12-10",33.537,34.2834,33.2584,34.0445,1861200.0],["2020-12-11",34.1142,34.1142,32.6712,32.8006,3005200.0],["2020-12-14",33.0394,33.9251,32.8503,33.6962,3244900.0],["2020-12-15",33.9649,34.2137,33.5171,33.9948,2117600.0],["2020-12-16",34.3232,35.0994,34.2734,34.9701,3545400.0],["2020-12-17",34.8705,35.0198,34.2038,34.7412,2219300.0],["2020-12-18",34.8705,34.9004,33.9749,34.4426,3597100.0],["2020-12-21",33.1788,33.5768,32.9101,33.4375,3379600.0],["2020-12-22",33.5669,33.5868,32.6911,32.7906,1671500.0],["2020-12-23",32.8006,32.9001,32.2333,32.4722,2742000.0],["2020-12-24",32.0642,32.1438,31.4273,31.8353,4290600.0],["2020-12-28",32.1836,32.2035,31.0392,31.7457,3456000.0],["2020-12-29",31.8452,32.0045,31.5865,31.8751,2510500.0],["2020-12-30",31.9049,33.3579,31.895,33.0892,2188800.0],["2020-12-31",33.2882,33.6067,32.721,33.5669,2394500.0],["2021-01-04",33.6763,34.2137,32.7906,33.338,5922300.0],["2021-01-05",33.2882,34.6715,33.1887,34.0844,3613000.0],["2021-01-06",33.4674,34.0346,33.119,33.4275,4797200.0],["2021-01-07",33.2484,33.4176,32.2632,33.0394,2792800.0],["2021-01-08",33.4375,33.9152,33.1788,33.5868,3815600.0],["2021-01-11",33.8057,34.0047,32.8205,32.9499,4498700.0],["2021-01-12",32.9897,33.1788,32.1537,32.502,2967500.0],["2021-01-13",32.4821,33.2186,32.3528,32.8205,1911000.0],["2021-01-14",32.9698,33.3678,32.711,32.8404,2129900.0],["2021-01-15",33.129,33.2783,32.5419,32.9698,2728800.0],["2021-01-19",32.8404,33.5868,32.8006,33.5072,4157300.0],["2021-01-20",33.6564,34.4227,33.3977,34.4128,5151000.0],["2021-01-21",33.5271,33.9052,32.9897,33.5271,5885400.0],["2021-01-22",33.338,33.4574,32.4523,33.4176,3295900.0],["2021-01-25",33.328,33.7161,32.2831,32.6215,2455800.0],["2021-01-26",32.5717,32.6016,31.696,31.8154,4193100.0],["2021-01-27",31.4472,32.4025,30.8501,31.6761,10118000.0],["2021-01-28",32.1935,32.9399,31.3775,32.4423,4307300.0],["2021-01-29",31.9647,32.1836,30.9197,31.6761,3687700.0],["2021-02-01",32.0642,32.2533,30.8401,30.9993,7021900.0],["2021-02-02",31.6064,32.1935,31.0989,31.8552,6918600.0],["2021-02-03",31.5367,31.9448,31.0889,31.7059,6632700.0],["2021-02-04",32.0542,32.6812,31.7955,32.6314,3585600.0],["2021-02-05",32.8902,34.97,32.8404,34.7511,6035300.0],["2021-02-08",34.7312,35.607,34.4128,35.2288,3200900.0],["2021-02-09",34.6317,35.5671,34.4526,35.3283,2354200.0],["2021-02-10",35.8259,36.9007,35.607,36.3235,2775800.0],["2021-02-11",36.5026,37.5177,36.3931,37.3983,2954500.0],["2021-02-12",37.0897,37.5774,36.6917,36.831,1685500.0],["2021-02-16",37.8063,38.6024,37.5973,38.4233,3629500.0],["2021-02-17",38.9109,38.9109,37.4381,37.9754,2951000.0],["2021-02-18",37.3485,38.0451,36.7215,37.8063,3467000.0],["2021-02-19",38.3237,40.8415,38.274,38.8014,6908800.0],["2021-02-22",39.5179,40.0752,38.7119,39.8065,4898400.0],["2021-02-23",41.4983,41.6476,39.7269,40.7121,9994600.0],["2021-02-24",41.1898,41.1898,39.717,40.4932,3592100.0],["2021-02-25",40.8017,40.951,39.1199,39.3886,6754900.0],["2021-02-26",38.8114,39.8364,38.5327,39.2592,5182300.0],["2021-03-01",40.2942,40.2942,39.1099,39.5677,4207600.0],["2021-03-02",39.5578,40.1947,39.4582,39.5876,6122500.0],["2021-03-03",39.717,40.2842,39.3189,39.6075,8070300.0],["2021-03-04",40.7818,40.8017,38.4133,38.8711,9487000.0],["2021-03-05",39.3587,39.8862,38.682,39.5478,7497000.0],["2021-03-08",39.09,39.5478,38.4432,38.9806,4880100.0],["2021-03-09",39.5279,40.8017,39.4284,39.9956,9968800.0],["2021-03-10",40.5529,40.5529,38.7218,39.3587,6248800.0],["2021-03-11",39.8065,41.2694,39.6374,41.2097,6632600.0],["2021-03-12",40.5529,43.7673,40.5529,43.1702,9903900.0],["2021-03-15",43.5882,44.444,43.1702,43.6479,5834600.0],["2021-03-16",43.9763,44.862,43.6976,44.3544,4437200.0],["2021-03-17",43.8071,44.9714,43.2896,43.9066,6054300.0],["2021-03-18",43.4687,43.7573,41.7869,41.9163,4629100.0],["2021-03-19",41.3789,41.8566,40.8813,41.6974,4425000.0],["2021-03-22",42.1949,42.4238,40.9311,41.0107,3103100.0],["2021-03-23",40.7719,40.7719,39.4582,39.5478,3548900.0],["2021-03-24",39.1199,39.3289,37.5077,37.7067,4538100.0],["2021-03-25",37.5674,38.3934,37.0698,37.7167,4438900.0],["2021-03-26",37.9555,38.9607,35.9752,37.0997,5940500.0],["2021-03-29",37.3186,38.1347,36.6121,37.9953,6340000.0],["2021-03-30",37.7466,39.5379,37.7466,39.3687,5260000.0],["2021-03-31",39.7269,39.8065,38.9806,39.4383,5204200.0],["2021-04-01",40.5231,40.5629,39.4284,39.9459,4196400.0],["2021-04-05",40.5927,40.5927,39.2194,39.498,2695700.0],["2021-04-06",39.9558,40.6922,39.8165,39.9857,2713600.0],["2021-04-07",39.6175,39.9061,38.0053,38.6223,6364000.0],["2021-04-08",38.5228,38.8114,37.7864,38.3636,3776200.0],["2021-04-09",38.3138,38.3138,36.8808,37.03,3993900.0],["2021-04-12",36.8509,36.8808,34.9203,35.0298,11068700.0],["2021-04-13",34.9501,35.2786,34.6715,34.9701,5013800.0],["2021-04-14",35.3482,36.2638,35.0994,35.4975,5481900.0],["2021-04-15",35.6766,36.0448,35.179,35.9254,4827200.0],["2021-04-16",36.1344,36.6817,36.0448,36.3334,6269200.0],["2021-04-19",36.3334,37.3684,36.3135,36.831,10099300.0],["2021-04-20",37.0798,37.4381,35.6169,36.4329,4398100.0],["2021-04-21",36.4329,37.9356,36.3434,37.866,4924700.0],["2021-04-22",38.3138,38.8313,38.0849,38.1446,3375200.0],["2021-04-23",38.9905,39.1099,38.1446,38.3536,3162300.0],["2021-04-26",38.3636,39.0303,38.1844,38.9806,1853500.0],["2021-04-27",38.9308,39.2493,38.682,39.0801,1719200.0],["2021-04-28",39.3985,40.6425,39.3786,40.533,4937800.0],["2021-04-29",40.8017,41.2993,39.5379,39.8265,2702900.0],["2021-04-30",38.9408,39.309,38.6621,38.891,2514500.0],["2021-05-03",39.4184,39.4682,38.3238,38.3735,4724400.0],["2021-05-04",38.1645,38.3735,37.2191,38.2043,3927500.0],["2021-05-05",37.5276,38.7019,37.4082,38.274,4622900.0],["2021-05-06",38.9009,39.8364,38.7417,39.1,4010600.0],["2021-05-07",38.9607,39.6871,38.7119,39.0303,3267700.0],["2021-05-10",38.4133,38.483,36.4628,36.632,4644000.0],["2021-05-11",35.9155,37.0898,35.7562,36.9803,4317100.0],["2021-05-12",36.8211,37.0897,35.7562,35.9553,3752600.0],["2021-05-13",36.0349,36.841,35.5572,35.8358,2798300.0],["2021-05-14",36.3135,37.448,36.1443,37.3286,4021700.0],["2021-05-17",38.4432,39.1,37.3485,38.7318,5660700.0],["2021-05-18",39.1199,39.8065,39.1099,39.2493,5345000.0],["2021-05-19",39.0303,41.1898,38.2342,40.8216,6143600.0],["2021-05-20",40.5629,41.5083,40.324,41.1003,4055800.0],["2021-05-21",41.4884,41.4884,39.2094,39.5777,3200100.0],["2021-05-24",39.9061,39.9658,38.8711,39.1497,3031200.0],["2021-05-25",39.5777,40.7719,39.2791,39.5777,3877800.0],["2021-05-26",39.6672,40.5927,39.6672,40.4733,3041000.0],["2021-05-27",40.7022,40.7619,39.9061,40.4634,7377800.0],["2021-05-28",40.6027,41.7073,40.4932,41.6476,4886100.0],["2021-06-01",41.6078,41.8367,39.8862,39.9757,4961500.0],["2021-06-02",39.8464,40.0951,39.3289,39.4881,2876700.0],["2021-06-03",38.9507,39.4483,38.682,39.0005,2447800.0],["2021-06-04",39.3886,39.3985,38.7815,39.0502,3343800.0],["2021-06-07",38.7119,38.9507,37.3584,37.4978,4354000.0],["2021-06-08",37.7366,38.1645,37.1296,37.2888,3827600.0],["2021-06-09",37.5376,37.9655,37.1793,37.5077,3611400.0],["2021-06-10",37.5376,37.7366,36.6817,37.1992,5393100.0],["2021-06-11",37.3684,37.5973,37.0698,37.3385,4343900.0],["2021-06-14",37.3982,37.5973,36.5723,37.0101,4548200.0],["2021-06-15",37.0897,37.1296,36.6021,36.9007,2405400.0],["2021-06-16",37.2788,37.8859,36.8012,37.2689,4085500.0],["2021-06-17",37.1893,38.0252,36.9305,37.0798,3486500.0],["2021-06-18",37.1694,37.2092,36.6121,36.7016,5925400.0],["2021-06-21",36.6519,37.0997,36.1344,36.6817,3008400.0],["2021-06-22",36.3235,36.5922,35.597,36.5126,4427400.0],["2021-06-23",36.8211,37.2191,36.224,36.3135,3597400.0],["2021-06-24",36.5225,36.8211,36.3036,36.5822,2596600.0],["2021-06-25",36.622,36.8012,34.9999,35.5572,7425500.0],["2021-06-28",35.4278,35.9254,34.4824,35.4179,5350000.0],["2021-06-29",35.0298,35.5074,34.8506,35.3383,3245500.0],["2021-06-30",35.3383,36.0548,34.98,35.2885,2978800.0],["2021-07-01",35.6965,35.8856,34.97,35.1691,2476200.0],["2021-07-02",35.2089,35.5174,34.9402,35.3184,1935000.0],["2021-07-06",34.5123,34.7909,34.1142,34.2535,5154200.0],["2021-07-07",34.0346,34.3929,33.1788,33.2783,3378300.0],["2021-07-08",32.5817,32.8304,31.5566,31.8353,10049900.0],["2021-07-09",32.1637,32.3329,31.4571,32.0244,4564900.0],["2021-07-12",31.7457,31.9647,31.278,31.6661,2504400.0],["2021-07-13",31.8751,32.4523,31.8452,31.9846,2967000.0],["2021-07-14",32.3428,32.7807,31.686,31.8253,3953000.0],["2021-07-15",31.8452,32.1139,31.0192,31.4472,5235700.0],["2021-07-16",31.4372,31.5069,29.9047,30.0738,9061400.0],["2021-07-19",29.7355,29.7554,28.5512,28.7204,11699200.0],["2021-07-20",28.8896,29.1881,27.994,28.7503,8040300.0],["2021-07-21",28.8498,29.3673,28.7801,29.019,5335400.0],["2021-07-22",29.2479,29.2877,28.0039,28.4219,5875200.0],["2021-07-23",28.0139,28.0338,26.7998,27.0983,10974600.0],["2021-07-26",25.4463,26.3519,23.7844,25.2274,11676100.0],["2021-07-27",24.6203,26.1131,24.5805,25.8643,12665300.0],["2021-07-28",27.2774,28.1333,26.4315,27.8546,12431800.0],["2021-07-29",28.4617,28.7602,26.74,27.6058,11469000.0],["2021-07-30",26.7699,27.2973,25.6255,25.8046,7880500.0],["2021-08-02",26.0235,26.5908,25.7946,25.8643,5346000.0],["2021-08-03",25.6752,25.8543,24.2123,24.4711,10187400.0],["2021-08-04",24.5905,24.9388,23.9735,24.0631,6085000.0],["2021-08-05",23.9735,25.0284,23.8143,24.6104,4012300.0],["2021-08-06",25.0682,25.1776,24.4014,24.5507,3527500.0],["2021-08-09",24.7895,24.899,24.2223,24.7298,3113800.0],["2021-08-10",24.9288,24.9985,24.2422,24.5009,4212600.0],["2021-08-11",24.7796,24.9687,24.2024,24.4114,4385100.0],["2021-08-12",24.1327,24.2322,23.4958,23.874,5393500.0],["2021-08-13",24.1526,24.8293,23.5953,24.7895,5542200.0],["2021-08-16",24.6502,24.7895,24.3417,24.7298,5061400.0],["2021-08-17",24.272,24.5606,23.8541,23.9436,4267300.0],["2021-08-18",24.2024,25.4364,23.8839,25.0582,6919700.0],["2021-08-19",24.4711,26.6107,24.3318,26.4017,11857200.0],["2021-08-20",26.3619,26.9391,25.3767,26.1629,7317800.0],["2021-08-23",26.0335,27.367,25.7847,27.2675,6158700.0],["2021-08-24",28.4119,28.9095,27.9442,28.6209,7800000.0],["2021-08-25",29.0986,29.2578,28.5015,28.8796,3738900.0],["2021-08-26",28.5811,28.9593,28.2825,28.5711,2855400.0],["2021-08-27",28.5015,29.1981,28.2328,28.2925,3250400.0],["2021-08-30",28.2527,28.8299,27.6456,28.4517,3599000.0],["2021-08-31",29.1284,30.4022,28.8398,30.3425,6504200.0],["2021-09-01",30.86,31.9448,30.7008,31.5367,6884500.0],["2021-09-02",30.9695,31.4671,30.5515,31.0889,3552400.0],["2021-09-03",30.6112,31.3875,30.5714,31.268,4065000.0],["2021-09-07",31.3676,32.7508,31.3676,32.1637,3487100.0],["2021-09-08",32.0642,32.4821,31.2879,32.0244,3528300.0],["2021-09-09",31.1287,31.7756,30.9894,31.6562,3196400.0],["2021-09-10",31.8452,32.313,30.5018,30.7605,7376900.0],["2021-09-13",30.1535,30.253,28.7304,29.1981,8698900.0],["2021-09-14",29.1284,29.427,27.9243,28.2626,5566700.0],["2021-09-15",27.8646,28.5512,27.1779,28.4517,5599000.0],["2021-09-16",27.7452,28.7602,27.5163,28.4716,4048300.0],["2021-09-17",28.8996,29.1284,28.1233,28.6806,4541000.0],["2021-09-20",27.7651,28.1432,26.7898,27.8248,6366500.0],["2021-09-21",27.8347,28.591,27.8347,28.1532,3099800.0],["2021-09-22",28.5911,29.2578,28.4219,28.7801,3852600.0],["2021-09-23",28.7503,29.1981,28.4816,29.1782,2794300.0],["2021-09-24",28.9493,28.9593,27.5561,28.9294,4148200.0],["2021-09-27",28.6607,30.1137,28.193,29.9146,4293200.0],["2021-09-28",29.3772,30.7008,29.3673,29.8649,4020500.0],["2021-09-29",29.6161,30.1535,29.2976,29.5265,3112600.0],["2021-09-30",29.6559,30.8899,29.5464,30.6013,6091900.0],["2021-10-01",30.6411,31.2481,30.3127,30.8501,3557800.0],["2021-10-04",30.8501,30.8501,29.9445,30.1833,3482900.0],["2021-10-05",30.044,31.3178,29.9942,31.278,3298700.0],["2021-10-06",30.7107,31.278,30.5714,30.9695,2961200.0],["2021-10-07",31.4671,32.0443,31.2581,31.4571,3743900.0],["2021-10-08",31.4671,31.9846,31.278,31.6661,2667000.0],["2021-10-11",32.3229,32.4423,31.477,31.4969,2418400.0],["2021-10-12",31.4173,32.313,31.3974,31.5168,4113100.0],["2021-10-13",31.8154,32.4125,31.6163,32.0443,2560700.0],["2021-10-14",32.2433,32.502,31.686,31.9846,3035500.0],["2021-10-15",32.711,33.1091,31.8751,32.5618,3943200.0],["2021-10-18",32.3528,32.4224,31.2083,31.6661,3594200.0],["2021-10-19",31.0591,31.2183,30.3326,31.1287,4800200.0],["2021-10-20",31.1884,31.4472,30.2828,31.0392,3779000.0],["2021-10-21",30.8501,31.4273,30.6112,31.0491,3351800.0],["2021-10-22",30.9595,31.4173,30.1933,30.2928,3256000.0],["2021-10-25",29.5564,29.5564,27.8845,28.9593,8640200.0],["2021-10-26",28.9394,28.9991,28.2626,28.7204,5189000.0],["2021-10-27",28.5612,29.0488,28.3622,28.81,3749000.0],["2021-10-28",28.4119,28.9493,28.2129,28.7304,5654400.0],["2021-10-29",28.7204,28.7702,27.785,28.4219,4950700.0],["2021-11-01",28.2726,29.417,28.1631,29.2777,4500600.0],["2021-11-02",28.601,28.8697,28.2328,28.7901,3816200.0],["2021-11-03",28.7105,28.9493,28.4617,28.4816,6642500.0],["2021-11-04",28.7403,28.7901,27.8845,28.4716,6081000.0],["2021-11-05",29.2976,30.3823,29.218,30.0639,6229100.0],["2021-11-08",30.6908,31.4472,30.6013,30.9695,5808600.0],["2021-11-09",30.8799,30.8899,29.9047,30.2629,3441900.0],["2021-11-10",30.5316,31.0989,30.0639,30.2331,4019200.0],["2021-11-11",30.4819,31.2282,29.9345,30.7904,3302900.0],["2021-11-12",30.661,31.0292,30.4321,30.7804,3180900.0],["2021-11-15",30.9993,31.2581,30.651,30.7207,1936400.0],["2021-11-16",31.0989,31.1387,29.7454,29.8251,4052000.0],["2021-11-17",29.6559,29.7852,28.7801,29.228,3162300.0],["2021-11-18",28.4716,29.417,28.4716,29.3076,3991500.0],["2021-11-19",29.0488,29.6459,28.7005,28.8896,3984500.0],["2021-11-22",28.8498,29.4071,28.5711,29.0886,2848700.0],["2021-11-23",29.1881,29.626,28.8597,29.1384,2129300.0],["2021-11-24",28.81,29.3076,28.5214,28.9493,3581900.0],["2021-11-26",27.0685,27.775,25.9738,27.7153,6973300.0],["2021-11-29",27.6158,27.6855,26.4415,26.9888,6641100.0],["2021-11-30",26.9689,27.4964,26.74,27.367,7881000.0],["2021-12-01",27.9641,28.5214,27.6556,27.8148,6829300.0],["2021-12-02",28.0636,29.2379,28.0338,28.6309,6187100.0],["2021-12-03",27.8546,28.1532,24.8194,25.1378,9609500.0],["2021-12-06",24.889,26.551,24.5308,26.5211,5063100.0],["2021-12-07",27.2774,28.3224,26.9988,27.7352,6022900.0],["2021-12-08",27.4168,27.6556,26.5311,26.949,4246700.0],["2021-12-09",26.7599,26.7799,25.9539,25.9638,4034000.0],["2021-12-10",26.0235,26.2723,25.4264,25.8842,9348400.0],["2021-12-13",25.3767,25.5857,24.2322,24.9587,16740500.0],["2021-12-14",24.8293,25.7946,24.5308,24.8691,6086800.0],["2021-12-15",24.5706,24.6203,23.0778,24.1626,9744500.0],["2021-12-16",24.3517,24.5606,22.1424,22.3414,8863300.0],["2021-12-17",22.0429,23.3664,21.4259,22.7494,33844500.0],["2021-12-20",22.023,22.2419,21.2965,21.6349,5822000.0],["2021-12-21",22.3016,23.7844,22.0031,23.4461,6169500.0],["2021-12-22",22.7892,23.3565,22.4708,22.7693,4120500.0],["2021-12-23",22.8788,23.7347,22.7196,23.6749,5621700.0],["2021-12-27",23.3565,23.8242,23.1575,23.456,3971700.0],["2021-12-28",23.3863,23.665,23.0281,23.1774,2622000.0],["2021-12-29",23.4361,23.4361,22.3812,22.7594,4351800.0],["2021-12-30",22.7693,25.0582,22.6997,24.6403,4631000.0],["2021-12-31",24.4412,25.1677,24.2919,24.5009,3033100.0],["2022-01-03",24.4114,25.2573,24.083,25.0184,8366700.0],["2022-01-04",25.3866,25.7349,24.6303,25.5658,5399600.0],["2022-01-05",24.9189,25.4264,24.5109,24.8194,4599800.0],["2022-01-06",25.0682,25.7747,24.6403,25.0682,4761200.0],["2022-01-07",25.2971,25.6752,24.6303,24.899,4358500.0],["2022-01-10",25.2473,25.2473,23.0281,23.1177,8281800.0],["2022-01-11",23.4361,24.2223,23.2868,23.8839,8198300.0],["2022-01-12",24.9587,25.0781,24.1128,24.7398,5165400.0],["2022-01-13",24.4313,24.8592,23.8839,24.0133,5448300.0],["2022-01-14",24.2123,24.8094,23.466,23.6053,5200900.0],["2022-01-18",23.456,23.6749,22.9982,23.2371,6515800.0],["2022-01-19",23.5456,24.1626,23.3266,23.3565,3119700.0],["2022-01-20",24.9288,26.133,24.4611,25.0881,9981800.0],["2022-01-21",25.5259,26.3619,25.3568,25.6454,9305700.0],["2022-01-24",25.098,25.7449,24.2422,25.6653,5817600.0],["2022-01-25",25.0184,25.6056,24.9587,25.3468,4545100.0],["2022-01-26",25.7747,25.9638,24.9786,25.2075,7306500.0],["2022-01-27",25.5558,25.5558,24.1924,24.2322,3854400.0],["2022-01-28",24.272,25.2374,23.5157,25.2075,4749800.0],["2022-01-31",25.715,26.6405,25.5558,26.4813,3495000.0],["2022-02-01",26.5311,27.0087,26.1728,26.9291,3863700.0],["2022-02-02",27.0685,27.0685,26.1629,26.1629,2836200.0],["2022-02-03",25.9837,26.3221,25.7051,26.0434,2662800.0],["2022-02-04",26.1728,27.1083,26.0434,27.0087,4357200.0],["2022-02-07",26.9192,27.6257,26.8694,27.2277,9323900.0],["2022-02-08",27.367,28.4418,26.9192,28.3224,6471500.0],["2022-02-09",28.7503,29.6559,28.7105,29.4469,7341700.0],["2022-02-10",29.1483,30.0141,29.1185,29.6957,5138200.0],["2022-02-11",29.6957,30.2331,28.8199,28.9991,6760300.0],["2022-02-14",28.5114,29.5166,28.4617,29.4369,5942900.0],["2022-02-15",29.8649,30.5615,29.7156,30.2729,10123000.0],["2022-02-16",29.8848,30.1137,29.4867,29.8649,7071000.0],["2022-02-17",29.4369,30.1137,29.4369,29.6559,6584300.0],["2022-02-18",28.9792,29.5663,28.3025,28.4318,7533100.0],["2022-02-22",27.4466,27.994,26.8296,27.5163,8745900.0],["2022-02-23",27.7551,27.7551,26.0136,26.8893,8686300.0],["2022-02-24",25.5757,26.75,25.3866,26.74,8282900.0],["2022-02-25",26.8396,26.9391,26.0434,26.8296,5020800.0],["2022-02-28",26.2325,26.5609,25.5857,25.6951,4666000.0],["2022-03-01",25.6752,26.3718,25.4662,25.6653,4171500.0],["2022-03-02",26.6306,28.0139,26.3718,27.7352,10017400.0],["2022-03-03",27.9641,28.2626,26.3718,26.8595,8246500.0],["2022-03-04",26.5808,27.2575,24.6004,24.8791,6246400.0],["2022-03-07",23.8839,24.2521,22.0528,22.0827,10153700.0],["2022-03-08",22.3713,23.466,21.4657,22.7892,5770400.0],["2022-03-09",23.655,24.5905,23.655,24.0232,4900300.0],["2022-03-10",22.4111,22.6599,20.4009,21.1174,13223800.0],["2022-03-11",21.4557,21.5552,19.2664,19.2763,13704400.0],["2022-03-14",17.0472,18.3807,14.2209,16.669,22156600.0],["2022-03-15",15.853,18.4404,15.236,18.0921,14682900.0],["2022-03-16",22.5703,24.5905,21.3363,23.2271,18891200.0],["2022-03-17",21.9633,22.6897,21.3164,22.2021,9134400.0],["2022-03-18",22.1623,24.1725,21.9036,23.0977,9666300.0],["2022-03-21",21.8936,22.6002,20.8984,22.4111,9035000.0],["2022-03-22",23.6053,24.8791,23.4062,24.0631,9882200.0],["2022-03-23",23.3764,24.7099,22.9982,23.9038,7747800.0],["2022-03-24",25.0184,25.7051,23.1674,24.3815,7124800.0],["2022-03-25",23.1077,23.5257,21.7941,22.3315,8795300.0],["2022-03-28",22.5106,23.4859,22.5106,23.3366,6004700.0],["2022-03-29",24.7199,25.715,24.083,24.1128,5294100.0],["2022-03-30",23.6749,24.5507,23.4461,24.1924,3072300.0],["2022-03-31",23.5456,23.9934,22.6897,23.0082,3726300.0],["2022-04-01",24.5805,25.2772,24.1128,24.4313,3940900.0],["2022-04-04",25.2473,25.307,24.0432,24.2521,3924500.0],["2022-04-05",24.3716,24.4014,23.1276,23.3764,3486800.0],["2022-04-06",23.0778,23.456,22.013,23.2968,3895200.0],["2022-04-07",23.2371,23.2769,22.0528,22.2618,6467500.0],["2022-04-08",22.1822,22.431,21.7941,21.9633,4196500.0],["2022-04-11",21.3363,21.814,21.0577,21.3861,7855200.0],["2022-04-12",22.0429,22.9186,21.7742,22.023,4890300.0],["2022-04-13",22.2917,22.7594,21.7543,22.7096,4991300.0],["2022-04-14",22.8291,23.4461,22.7693,23.0281,2823000.0],["2022-04-18",22.4409,22.7594,21.9036,22.5703,2438000.0],["2022-04-19",22.3812,22.7295,22.0926,22.6499,2773200.0],["2022-04-20",22.6499,22.6499,21.8339,21.9135,3202500.0],["2022-04-21",21.9434,22.1424,21.0278,21.4458,4403300.0],["2022-04-22",21.6448,22.7295,21.3761,21.7145,3923000.0],["2022-04-25",20.8089,21.5751,20.0625,21.5154,6034800.0],["2022-04-26",20.8984,21.2169,20.2416,20.6098,3749600.0],["2022-04-27",20.9283,22.023,20.7193,21.5652,3357300.0],["2022-04-28",21.7941,22.3414,21.3662,22.1822,2613800.0],["2022-04-29",23.6849,24.8592,23.466,23.5356,6170600.0],["2022-05-02",23.6451,24.2422,23.3465,23.5655,4212300.0],["2022-05-03",23.8839,24.5507,23.3764,23.4262,3115900.0],["2022-05-04",22.7892,23.6053,22.3514,23.4859,3127900.0],["2022-05-05",22.5206,22.9684,21.6448,22.3116,3029400.0],["2022-05-06",21.8637,21.9036,20.7989,21.197,4105300.0],["2022-05-09",20.6198,20.6198,19.4156,19.6147,5144300.0],["2022-05-10",20.3212,20.3212,19.3161,19.5251,5133400.0],["2022-05-11",20.2018,20.8785,19.4355,19.8933,5110200.0],["2022-05-12",18.9877,19.7938,18.3707,19.3957,6862200.0],["2022-05-13",19.9033,21.1373,19.744,20.779,7122500.0],["2022-05-16",21.2268,21.8737,20.7492,20.8785,4176400.0],["2022-05-17",21.9832,22.4111,21.2169,21.5453,3952400.0],["2022-05-18",21.2965,21.9732,20.8387,21.4259,4177100.0],["2022-05-19",21.0378,21.4458,20.8089,20.8785,6267800.0],["2022-05-20",21.5453,21.9931,20.9681,21.2865,5459700.0],["2022-05-23",21.2567,21.3164,19.953,20.2317,6136300.0],["2022-05-24",19.7042,19.744,18.5698,19.2564,7763900.0],["2022-05-25",19.5749,19.953,19.137,19.4754,6362600.0],["2022-05-26",19.8734,21.3662,19.6246,21.0079,6445700.0],["2022-05-27",21.3861,21.406,20.7293,21.197,5566900.0],["2022-05-31",22.2519,22.421,21.5851,21.9533,8490100.0],["2022-06-01",22.232,22.6499,21.2069,21.6747,4849900.0],["2022-06-02",21.5652,22.0429,21.396,22.013,4804500.0],["2022-06-03",21.5751,21.9832,21.0477,21.6249,4369700.0],["2022-06-06",23.0082,23.5854,22.5604,22.6599,13053700.0],["2022-06-07",22.4409,23.3465,22.2419,23.1873,4319300.0],["2022-06-08",23.4958,25.4463,23.4958,25.2374,11135400.0],["2022-06-09",23.864,23.9436,22.7395,22.9286,6362100.0],["2022-06-10",22.8291,23.2072,22.1225,22.3215,6626300.0],["2022-06-13",21.197,21.406,20.2217,20.4407,5196100.0],["2022-06-14",21.0378,22.5006,20.9084,22.0727,4039000.0],["2022-06-15",22.2121,22.6101,21.7344,21.814,5321100.0],["2022-06-16",20.8188,21.0179,20.4009,20.6895,3547700.0],["2022-06-17",21.615,21.8737,21.0278,21.2467,5337000.0],["2022-06-21",22.5006,23.1475,21.8737,22.9584,7212300.0],["2022-06-22",22.4708,23.3963,22.2519,22.7096,4414200.0],["2022-06-23",23.2371,23.4461,22.0429,22.6201,3213600.0],["2022-06-24",23.456,23.9038,23.1475,23.5356,3913900.0],["2022-06-27",24.8691,24.8791,23.9138,24.4512,7046600.0],["2022-06-28",27.8049,29.1682,26.6704,27.0884,23018000.0],["2022-06-29",27.9442,28.8996,26.7002,27.7651,12563700.0],["2022-06-30",27.0884,27.3471,26.1131,27.3172,8411400.0],["2022-07-01",26.9391,27.6755,26.7102,27.6556,18314700.0],["2022-07-05",26.5808,26.74,25.4961,25.8743,7701400.0],["2022-07-06",25.934,25.934,24.3118,24.7796,7908300.0],["2022-07-07",25.4065,26.6505,25.2772,26.5012,7689600.0],["2022-07-08",26.2325,26.5609,25.5259,26.0335,4092600.0],["2022-07-11",24.5507,24.7298,23.7645,24.3915,6399800.0],["2022-07-12",23.9138,24.7796,23.9138,24.4711,3455100.0],["2022-07-13",24.4611,26.3718,24.1427,25.9837,6493700.0],["2022-07-14",25.7051,25.9937,25.0483,25.3767,3428200.0],["2022-07-15",24.6801,25.3269,24.3716,25.2374,3639000.0],["2022-07-18",25.7051,26.6405,25.3966,25.4861,3318700.0],["2022-07-19",25.5757,27.0087,25.5757,26.6107,5956300.0],["2022-07-20",26.5709,26.9689,26.1031,26.3917,3353600.0],["2022-07-21",26.7102,27.1083,26.3718,26.8993,3309700.0],["2022-07-22",26.6405,27.0087,26.1629,26.3818,1961400.0],["2022-07-25",26.4315,26.7599,26.1529,26.7002,3130700.0],["2022-07-26",26.9291,27.0485,26.1131,26.1131,2660600.0],["2022-07-27",26.5311,26.7699,25.8942,26.4216,2724100.0],["2022-07-28",26.1728,26.4813,24.5805,26.0434,3627900.0],["2022-07-29",25.0582,25.9439,25.0383,25.6553,4602100.0],["2022-08-01",25.2871,25.516,24.5606,25.108,4185400.0],["2022-08-02",24.3118,25.6454,24.3019,25.1776,3510100.0],["2022-08-03",25.1378,26.2027,25.0582,26.133,2167600.0],["2022-08-04",26.8595,27.2575,26.2624,26.6704,2919200.0],["2022-08-05",25.9638,26.5709,25.924,26.3917,1744700.0],["2022-08-08",26.3917,26.8993,25.2075,25.2971,3514700.0],["2022-08-09",25.2971,25.5956,25.1975,25.4861,1976800.0],["2022-08-10",25.6752,25.725,24.9786,25.2374,3421100.0],["2022-08-11",25.516,26.8595,25.4861,25.8145,3586800.0],["2022-08-12",25.1776,26.1629,25.0383,26.1529,1608600.0],["2022-08-15",25.8743,26.5808,25.8743,26.3121,1935900.0],["2022-08-16",25.9837,26.5311,25.9837,26.4315,2061700.0],["2022-08-17",26.3718,26.6007,25.934,26.0633,2674000.0],["2022-08-18",25.8344,26.0036,25.3966,25.8046,1672400.0],["2022-08-19",25.8046,26.0335,25.516,25.9837,1854900.0],["2022-08-22",25.8743,26.8296,25.6354,26.4315,4207000.0],["2022-08-23",26.6505,26.959,26.3718,26.7599,2793200.0],["2022-08-24",26.4813,27.9541,26.3718,27.7253,5117700.0],["2022-08-25",28.2826,29.019,28.1134,28.5313,6235500.0],["2022-08-26",29.7852,29.8947,28.2029,28.7304,5045400.0],["2022-08-29",28.7105,28.7602,27.0983,27.2277,3807500.0],["2022-08-30",26.9789,27.7949,24.2521,25.3966,7894600.0],["2022-08-31",25.934,26.4116,25.4165,25.5956,5580700.0],["2022-09-01",24.7497,25.5658,24.3915,25.5558,3121800.0],["2022-09-02",25.2373,25.6255,24.8791,25.1677,2779700.0],["2022-09-06",25.1677,25.317,24.4313,24.7895,2175100.0],["2022-09-07",24.7199,25.2174,24.6303,25.1876,2162300.0],["2022-09-08",24.5208,25.0483,24.2422,24.9786,2979900.0],["2022-09-09",25.4463,25.5558,25.0582,25.4264,2139000.0],["2022-09-12",25.6553,26.4614,25.5259,25.8344,2439200.0],["2022-09-13",25.2573,25.8643,25.1279,25.3269,1851400.0],["2022-09-14",25.4264,25.9141,25.2373,25.8145,1969600.0],["2022-09-15",25.9141,26.4913,25.7051,26.332,3669900.0],["2022-09-16",25.4662,25.6752,23.6948,25.0085,7251300.0],["2022-09-19",24.8592,25.7946,24.8492,25.6056,2973200.0],["2022-09-20",26.6704,27.576,26.4813,26.5709,7596300.0],["2022-09-21",25.8245,25.9638,24.1825,24.3118,5484700.0],["2022-09-22",24.8791,26.4315,24.6801,25.4762,7166200.0],["2022-09-23",25.7548,26.3121,25.2573,25.8643,6555500.0],["2022-09-26",27.2476,27.984,27.158,27.2376,8918400.0],["2022-09-27",28.1631,28.4418,27.367,27.5262,8224800.0],["2022-09-28",26.9689,28.4418,26.949,28.1631,5339600.0],["2022-09-29",26.8794,27.3471,26.3221,27.0485,3513700.0],["2022-09-30",26.4514,27.5063,26.3718,27.1779,5034100.0],["2022-10-03",27.2575,27.7651,26.6107,27.5461,4126000.0],["2022-10-04",28.3224,29.1185,28.2826,28.5512,6748900.0],["2022-10-05",29.1085,30.3525,29.0588,30.0937,7977900.0],["2022-10-06",30.1634,30.1833,29.2578,29.3175,3721200.0],["2022-10-07",28.5512,28.9394,27.6954,28.193,3874900.0],["2022-10-10",26.949,27.0685,25.8743,26.4714,14416300.0],["2022-10-11",25.5558,25.6653,22.5305,23.5157,12100500.0],["2022-10-12",23.864,24.1626,23.3863,23.7446,2915000.0],["2022-10-13",23.1774,24.6502,22.6997,24.1825,4805900.0],["2022-10-14",24.8592,25.0881,23.5555,23.5555,2903300.0],["2022-10-17",24.7398,25.0781,23.9436,24.1228,5271900.0],["2022-10-18",25.0284,25.1677,24.1725,24.4114,3769800.0],["2022-10-19",23.3863,23.9237,22.3414,22.5106,5112700.0],["2022-10-20",23.1077,24.083,22.8987,23.1475,4876900.0],["2022-10-21",23.1475,24.0133,23.038,23.8242,4303000.0],["2022-10-24",20.7293,20.8984,19.1569,20.2615,11601900.0],["2022-10-25",21.2368,22.3713,21.197,21.7742,6816100.0],["2022-10-26",22.5405,23.6053,22.421,23.2072,6126400.0],["2022-10-27",23.4859,23.7048,23.0082,23.0878,2949900.0],["2022-10-28",21.9533,22.7295,21.7941,22.7196,4044600.0],["2022-10-31",22.1026,22.7494,21.9732,22.5206,4808800.0],["2022-11-01",24.8791,25.3269,24.2024,24.4213,6148300.0],["2022-11-02",24.5308,25.8145,24.481,25.3767,6921900.0],["2022-11-03",24.7597,26.6306,24.7497,26.3917,6253400.0],["2022-11-04",28.2826,28.8996,27.4864,27.8646,13298400.0],["2022-11-07",27.9044,28.4915,26.8296,26.8595,8800800.0],["2022-11-08",26.5211,27.357,26.2027,27.0386,2230900.0],["2022-11-09",25.8444,25.9837,24.5308,24.8791,4215700.0],["2022-11-10",26.8495,27.6257,26.541,27.367,5946900.0],["2022-11-11",28.9294,29.9942,28.5911,28.7005,9035900.0],["2022-11-14",28.5313,29.2578,27.5859,27.5859,4452800.0],["2022-11-15",29.5564,30.9993,28.9593,29.1384,11159000.0],["2022-11-16",28.8896,29.4867,28.5512,28.6209,7172200.0],["2022-11-17",28.1532,29.8748,27.785,29.0289,8111300.0],["2022-11-18",28.0636,28.4915,27.8049,28.2129,4914400.0],["2022-11-21",27.1182,28.3025,26.9789,27.367,9362200.0],["2022-11-22",26.4514,26.9391,26.0036,26.6405,4235800.0],["2022-11-23",27.0585,27.168,26.3917,26.9789,4101300.0],["2022-11-25",25.8145,25.8544,25.0682,25.8245,4101900.0],["2022-11-28",26.7102,28.1731,26.1429,27.9741,9349000.0],["2022-11-29",28.9792,29.3474,28.3124,29.0588,6248300.0],["2022-11-30",30.7705,32.0343,30.7705,31.7955,12567500.0],["2022-12-01",30.5913,31.7358,30.4122,31.7159,5592200.0],["2022-12-02",31.8253,32.4821,31.0989,32.104,8546800.0],["2022-12-05",33.1688,33.7759,31.7059,32.5419,8699900.0],["2022-12-06",32.6712,33.2484,32.3627,32.9499,4660300.0],["2022-12-07",31.2382,32.4523,31.0889,32.1139,6046200.0],["2022-12-08",33.0096,33.9848,33.0096,33.537,7236400.0],["2022-12-09",33.7161,33.9052,32.2035,32.2533,5379200.0],["2022-12-12",33.0394,33.1887,32.4921,32.9897,5872700.0],["2022-12-13",33.955,34.1242,33.0195,33.1589,9518900.0],["2022-12-14",33.338,34.7014,33.1688,34.2436,15698100.0],["2022-12-15",34.6217,35.8159,33.955,34.4625,10697600.0],["2022-12-16",34.8307,35.7463,34.562,34.6516,8102500.0],["2022-12-19",34.6815,34.781,33.7858,34.3531,10100400.0],["2022-12-20",33.3181,34.4526,33.2882,34.3331,5517400.0],["2022-12-21",34.1839,35.0198,33.8953,34.7909,5355800.0],["2022-12-22",34.8307,35.2188,34.353,34.6516,3573300.0],["2022-12-23",34.6715,35.0795,33.6763,33.8256,2559700.0],["2022-12-27",34.7312,35.4278,33.8555,35.2885,8703600.0],["2022-12-28",35.3482,35.6368,34.3132,34.3829,5988200.0],["2022-12-29",34.3331,34.9402,33.746,34.562,4728400.0],["2022-12-30",33.6962,34.3929,33.6365,34.2336,3057500.0],["2023-01-03",34.8407,35.796,34.7909,35.5174,5290100.0],["2023-01-04",36.9902,38.0352,36.7613,37.9456,8778700.0],["2023-01-05",37.647,38.5228,37.458,38.1148,5602600.0],["2023-01-06",37.2191,38.3038,36.9504,38.1446,4771900.0],["2023-01-09",38.8114,38.8213,36.6718,37.4978,9133500.0],["2023-01-10",37.5376,38.0352,36.8509,37.4679,5040400.0],["2023-01-11",36.5225,36.9405,36.2439,36.3434,4530000.0],["2023-01-12",35.9652,36.9902,35.8159,36.8012,4395700.0],["2023-01-13",37.3385,38.2242,37.2092,37.3485,3878200.0],["2023-01-17",36.3732,36.632,35.4676,36.1443,5104300.0],["2023-01-18",36.6618,37.0499,35.8956,36.1941,5292000.0],["2023-01-19",37.1296,37.9555,36.8609,37.3983,5013100.0],["2023-01-20",38.6123,38.9009,37.8361,38.0949,4776200.0],["2023-01-23",38.1247,38.5029,37.7864,37.8461,1625200.0],["2023-01-24",37.4381,38.5526,37.3186,38.4432,3285900.0],["2023-01-25",38.5128,39.707,38.3636,39.5378,4101500.0],["2023-01-26",39.8762,39.8862,39.309,39.8663,4345000.0],["2023-01-27",39.8065,39.9757,38.9607,39.2194,3559700.0],["2023-01-30",37.4281,37.6968,36.9106,37.2689,6031600.0],["2023-01-31",36.841,37.7068,36.4926,36.5822,5202000.0],["2023-02-01",37.7267,39.0303,36.8211,37.458,4388400.0],["2023-02-02",37.4082,37.458,35.8557,36.2638,4502600.0],["2023-02-03",36.1443,36.3135,35.3084,35.597,4314300.0],["2023-02-06",34.98,36.2538,34.6217,35.9851,3776500.0],["2023-02-07",36.9305,37.1793,36.6618,36.9007,4729200.0],["2023-02-08",36.8111,37.7764,36.6817,36.9007,5441200.0],["2023-02-09",37.7665,38.2541,37.249,37.5077,5455200.0],["2023-02-10",36.1443,36.8111,36.1443,36.3931,3862000.0],["2023-02-13",37.0698,38.0053,36.8509,37.6669,5397100.0],["2023-02-14",37.1594,37.8063,37.0101,37.5973,5045200.0],["2023-02-15",37.1296,37.6669,36.5822,37.647,3922900.0],["2023-02-16",37.7167,38.0252,37.2191,37.866,2817300.0],["2023-02-17",36.6718,36.9007,36.1742,36.2936,2857400.0],["2023-02-21",35.6567,36.9504,35.597,36.224,5853100.0],["2023-02-22",36.6121,36.8111,36.0349,36.5922,2705100.0],["2023-02-23",37.2092,37.3087,35.4975,36.1045,5874800.0],["2023-02-24",34.9203,35.0994,34.2237,34.6217,3897400.0],["2023-02-27",34.9004,35.6766,34.7014,35.3184,5171500.0],["2023-02-28",35.3283,36.3135,35.0596,35.3781,5537300.0],["2023-03-01",37.1097,37.7963,36.7315,37.5475,6144900.0],["2023-03-02",37.1196,37.6968,36.7116,37.6868,4989100.0],["2023-03-03",37.3783,38.9408,37.3186,38.5327,5935000.0],["2023-03-06",39.309,39.3388,38.3237,38.4233,7070700.0],["2023-03-07",39.1298,39.2791,36.4031,37.3485,9306300.0],["2023-03-08",37.5475,37.5674,36.224,36.7613,5778000.0],["2023-03-09",35.7463,35.9354,34.7312,34.8606,6179600.0],["2023-03-10",35.806,36.7215,35.5273,35.9055,4972000.0],["2023-03-13",36.0249,37.3485,35.9254,37.0997,6988100.0],["2023-03-14",37.3087,37.6669,36.7713,37.6271,4333200.0],["2023-03-15",36.4827,36.7315,35.7264,36.2041,5341900.0],["2023-03-16",36.2538,37.2191,36.0249,37.2092,3706300.0],["2023-03-17",37.7067,37.7565,35.8159,36.4727,11709300.0],["2023-03-20",35.0397,36.5922,34.9004,36.2638,7171900.0],["2023-03-21",36.7315,38.075,36.7315,37.9157,4663800.0],["2023-03-22",37.9157,38.0352,36.9504,37.0101,3440000.0],["2023-03-23",37.8461,38.3835,36.5822,37.2092,3379900.0],["2023-03-24",36.8111,36.8907,35.9254,36.0448,4476300.0],["2023-03-27",35.8557,36.0548,35.5373,35.9354,3306100.0],["2023-03-28",36.5922,36.9305,35.4179,35.5771,4300500.0],["2023-03-29",35.4179,36.0249,35.2487,35.9752,5320400.0],["2023-03-30",36.015,37.2191,35.8956,36.8012,5572500.0],["2023-03-31",36.9703,37.7067,36.8708,37.4878,4379400.0],["2023-04-03",37.5376,37.7267,36.831,37.2191,2624000.0],["2023-04-04",36.9604,37.5973,36.7912,37.3684,1733100.0],["2023-04-05",37.249,37.249,36.1841,36.5623,1592000.0],["2023-04-06",37.04,37.5774,36.6618,37.458,3217200.0],["2023-04-10",37.2589,37.8361,37.0499,37.6172,2225200.0],["2023-04-11",37.9157,38.2839,36.8808,36.9007,3033100.0],["2023-04-12",36.5225,36.632,34.9999,35.0895,6383700.0],["2023-04-13",35.8756,36.1742,35.4079,35.5572,3079100.0],["2023-04-14",35.3383,35.4278,34.8506,35.3084,3177600.0],["2023-04-17",36.2638,36.6419,36.015,36.3732,3359700.0],["2023-04-18",36.6419,37.6371,36.5524,37.4679,3424800.0],["2023-04-19",37.1196,37.6968,36.841,36.9604,3040200.0],["2023-04-20",36.6519,37.4878,36.4827,36.7812,2282200.0],["2023-04-21",36.3235,36.6519,35.607,36.3931,2607700.0],["2023-04-24",35.8259,35.9254,34.9302,35.6169,4179600.0],["2023-04-25",34.98,35.2089,34.1739,34.9402,4765600.0],["2023-04-26",35.3184,35.6169,34.6516,34.7511,2821700.0],["2023-04-27",34.8904,35.2089,34.5222,34.8407,7128500.0],["2023-04-28",34.8606,35.607,34.4028,35.3383,3672800.0],["2023-05-01",35.1293,35.4975,35.0099,35.1193,1811200.0],["2023-05-02",34.6914,34.8506,33.4076,34.3531,3382000.0],["2023-05-03",33.8754,34.0645,32.512,32.7508,9337800.0],["2023-05-04",32.6812,33.328,32.512,32.7807,3963400.0],["2023-05-05",32.7309,33.1987,32.721,32.9399,3744100.0],["2023-05-08",32.9897,33.1788,32.7608,32.9897,3458400.0],["2023-05-09",31.7955,32.512,31.686,32.3229,5484100.0],["2023-05-10",32.6016,32.6513,31.9746,32.3627,3488600.0],["2023-05-11",32.2333,33.8654,32.1438,33.2584,3745200.0],["2023-05-12",33.1091,33.338,32.6613,32.8902,4725500.0],["2023-05-15",33.5171,34.2137,32.6414,34.0744,4844200.0],["2023-05-16",33.4275,33.7958,32.9698,33.7858,2867300.0],["2023-05-17",33.0195,33.5967,32.7906,33.5868,5318100.0],["2023-05-18",34.2635,34.2734,32.9897,33.4076,5084400.0],["2023-05-19",33.0892,33.3181,32.6712,33.0892,3298800.0],["2023-05-22",33.9251,34.1043,33.6465,33.746,5112500.0],["2023-05-23",33.3479,33.4275,32.5518,32.8006,4355600.0],["2023-05-24",32.2433,32.4324,31.278,31.8651,6715100.0],["2023-05-25",30.7008,31.3775,30.5515,31.0591,9250000.0],["2023-05-26",31.2979,31.6163,30.9098,31.3377,4132900.0],["2023-05-30",30.9894,31.6064,30.6709,31.2282,7417600.0],["2023-05-31",31.8452,32.2035,31.0591,31.4273,17877000.0],["2023-06-01",30.661,32.1736,30.6212,32.0741,10803900.0],["2023-06-02",33.3081,34.3929,33.3081,34.2535,7727700.0],["2023-06-05",34.0645,34.2834,33.7261,33.7958,3773400.0],["2023-06-06",34.2535,35.4577,34.154,34.9501,4912600.0],["2023-06-07",34.8407,35.2387,33.8654,34.1242,5297400.0],["2023-06-08",35.5472,36.015,35.0497,35.9752,12408600.0],["2023-06-09",36.1941,37.657,36.0249,37.5973,8656900.0],["2023-06-12",37.0599,37.5077,36.5723,36.6121,7408000.0],["2023-06-13",37.6172,37.7267,35.9254,36.005,6982300.0],["2023-06-14",35.3383,36.1742,35.3283,35.7463,5349800.0],["2023-06-15",35.9254,35.9652,34.9302,35.6866,4595300.0],["2023-06-16",35.8259,35.9553,35.4676,35.8259,4068300.0],["2023-06-20",34.7014,35.2487,34.4725,34.5322,3329900.0],["2023-06-21",34.8009,35.2288,34.5521,35.0397,6113000.0],["2023-06-22",34.8805,35.1989,34.5123,34.6914,2842300.0],["2023-06-23",34.7909,35.0497,33.8654,34.1142,3169500.0],["2023-06-26",34.0346,34.2535,33.7759,33.8256,3186100.0],["2023-06-27",34.8307,34.98,34.4625,34.7113,2835400.0],["2023-06-28",34.2635,34.8208,33.9848,34.7511,2523900.0],["2023-06-29",34.2336,34.7113,34.2237,34.5023,3128900.0],["2023-06-30",34.5322,34.97,34.4426,34.8307,3342100.0],["2023-07-03",35.388,35.5672,34.8805,35.0397,2848000.0],["2023-07-05",34.9999,35.2885,34.6118,34.9402,3312200.0],["2023-07-06",34.0246,34.373,33.2584,33.5569,4094300.0],["2023-07-07",33.7958,34.7213,33.6564,34.4128,2332900.0],["2023-07-10",34.0744,35.1691,34.0047,35.0895,2918000.0],["2023-07-11",35.4477,35.806,35.0596,35.7065,2608400.0],["2023-07-12",36.4628,37.2888,36.0647,37.0002,5763500.0],["2023-07-13",37.5973,37.9754,37.4182,37.8262,5529800.0],["2023-07-14",37.1196,37.1694,36.1841,36.7315,3183900.0],["2023-07-17",36.4727,36.8509,36.1543,36.7912,2742800.0],["2023-07-18",36.7613,37.1196,35.8259,35.9155,2559800.0],["2023-07-19",36.413,36.6021,36.0548,36.5723,2147900.0],["2023-07-20",36.4727,36.7514,36.0946,36.3633,6181300.0],["2023-07-21",36.9504,37.0897,36.3135,36.5325,1676900.0],["2023-07-24",36.0647,38.3138,35.8956,37.7167,3229700.0],["2023-07-25",38.3138,39.0303,37.6172,37.7366,4324700.0],["2023-07-26",37.2987,38.3138,37.2092,38.2342,2395700.0],["2023-07-27",38.3138,38.4432,37.3385,37.4281,2292400.0],["2023-07-28",38.9806,39.5777,38.8114,39.3687,3416600.0],["2023-07-31",39.8065,41.0107,39.7568,40.8415,6641500.0],["2023-08-01",40.125,40.7719,39.916,40.1648,2726500.0],["2023-08-02",39.1099,39.1597,37.8958,38.1347,3240200.0],["2023-08-03",38.8611,39.717,38.8611,39.5478,3088100.0],["2023-08-04",39.8065,40.3041,39.5478,39.5578,2578700.0],["2023-08-07",40.2444,40.3041,39.7767,40.2643,2285500.0],["2023-08-08",39.1895,39.8264,38.9308,39.7468,4204300.0],["2023-08-09",40.6624,40.9709,40.3937,40.6823,5455200.0],["2023-08-10",41.8466,43.3792,41.0804,41.16,8836000.0],["2023-08-11",40.0454,40.5231,39.7568,40.324,4249700.0],["2023-08-14",39.5378,40.324,39.1298,39.8464,2776100.0],["2023-08-15",39.7866,39.926,39.0204,39.4184,2226200.0],["2023-08-16",38.7019,39.3388,38.3138,39.1597,3879800.0],["2023-08-17",39.8464,40.0454,38.2242,38.2939,5986100.0],["2023-08-18",36.9703,37.7665,36.6419,37.4281,3734200.0],["2023-08-21",37.249,38.0451,37.1992,37.5177,5000900.0],["2023-08-22",38.3138,38.3138,37.7764,37.866,2490400.0],["2023-08-23",38.473,39.6573,38.3735,39.1398,3637400.0],["2023-08-24",39.8364,40.6624,39.3687,39.4085,4251200.0],["2023-08-25",39.09,39.2692,38.0849,38.9607,3452600.0],["2023-08-28",38.9507,39.6274,38.8611,39.3488,3345900.0],["2023-08-29",39.8065,39.9857,39.3985,39.7866,2133100.0],["2023-08-30",38.9507,39.8563,38.9009,39.5876,3209000.0],["2023-08-31",39.5677,39.6175,38.9109,39.1199,2950400.0],["2023-09-01",39.8065,40.7022,39.5179,40.1847,5599100.0],["2023-09-05",38.3138,38.682,36.8708,38.075,8816900.0],["2023-09-06",38.2441,38.5526,37.3783,37.7067,5332100.0],["2023-09-07",36.1742,36.2339,35.3184,35.6766,5255200.0],["2023-09-08",35.7065,35.8358,35.3283,35.7065,2267700.0],["2023-09-11",36.1244,36.3931,35.5572,35.8159,5777300.0],["2023-09-12",35.8259,36.3832,35.6965,36.0249,7036700.0],["2023-09-13",35.8557,35.9254,35.3482,35.6766,5607300.0],["2023-09-14",35.8756,35.8756,35.388,35.4676,3159000.0],["2023-09-15",35.8458,36.224,35.6965,35.7363,3817600.0],["2023-09-18",35.8259,36.1443,35.4975,35.9553,4999100.0],["2023-09-19",35.9254,36.1045,35.5771,35.8358,3217600.0],["2023-09-20",35.796,36.015,35.5472,35.587,3115100.0],["2023-09-21",35.1591,35.4776,34.9601,35.2487,4400100.0],["2023-09-22",36.5026,36.5524,35.6269,35.6567,4165700.0],["2023-09-25",34.8407,35.7363,34.8307,35.6667,2733900.0],["2023-09-26",35.2288,35.388,35.0397,35.0795,2425000.0],["2023-09-27",35.0397,35.3184,34.8805,35.2586,2602900.0],["2023-09-28",34.5322,35.0596,34.5222,34.9203,4226500.0],["2023-09-29",35.5174,35.6269,34.7611,34.8009,3338200.0],["2023-10-02",34.8805,35.0099,34.6616,34.7909,2268100.0],["2023-10-03",34.0943,34.1043,32.8603,33.0792,7168600.0],["2023-10-04",32.8006,33.0593,32.5419,32.9499,4880500.0],["2023-10-05",32.6513,33.0195,32.5817,33.0195,4561100.0],["2023-10-06",33.1389,33.8853,32.9897,33.736,3420200.0],["2023-10-09",32.93,33.2484,32.7409,33.1389,3529800.0],["2023-10-10",33.4773,34.2436,33.3479,34.0744,5051200.0],["2023-10-11",34.1839,34.363,33.8057,34.2933,4040000.0],["2023-10-12",34.562,34.6317,33.5868,33.736,4039000.0],["2023-10-13",33.2186,33.5569,32.8205,32.8802,2861700.0],["2023-10-16",32.721,33.5967,32.6812,33.4474,3134900.0],["2023-10-17",32.6712,33.2186,32.6712,32.9897,2427700.0],["2023-10-18",32.6513,33.0494,32.6115,32.7807,4635900.0],["2023-10-19",32.4921,33.1091,32.313,32.8902,6208300.0],["2023-10-20",32.3329,32.9001,31.9149,31.9348,6042200.0],["2023-10-23",31.895,33.7062,31.8353,33.6465,5928800.0],["2023-10-24",33.2484,34.5819,33.2285,34.4924,6142500.0],["2023-10-25",34.0147,34.5521,33.945,34.373,3724500.0],["2023-10-26",34.373,35.1392,34.373,34.8009,4053900.0],["2023-10-27",35.4079,35.6965,34.1142,35.1492,3242500.0],["2023-10-30",35.4676,35.5671,34.8307,35.0298,4236700.0],["2023-10-31",34.353,34.4327,33.3678,33.8356,5759800.0],["2023-11-01",33.7858,33.8853,33.1489,33.3678,3542000.0],["2023-11-02",33.4773,33.5072,32.4622,32.93,5700300.0],["2023-11-03",33.4375,33.8953,33.328,33.4176,2489100.0],["2023-11-06",34.0744,34.2038,33.736,33.8356,1796000.0],["2023-11-07",33.3678,33.7062,33.2086,33.338,4020000.0],["2023-11-08",33.1389,33.736,33.0892,33.3678,2607600.0],["2023-11-09",33.4375,33.736,33.2484,33.5072,1764300.0],["2023-11-10",33.2783,33.7559,33.129,33.746,1630700.0],["2023-11-13",34.4028,35.1691,34.1938,35.0397,2298900.0],["2023-11-14",35.189,35.4875,35.1293,35.189,3109600.0],["2023-11-15",35.8955,36.1443,35.4179,35.6169,4111100.0],["2023-11-16",34.7511,35.5373,34.7014,35.189,3965900.0],["2023-11-17",35.398,35.5572,34.9601,35.2785,2541200.0],["2023-11-20",35.607,36.5325,35.5273,36.4926,5751400.0],["2023-11-21",32.502,34.363,31.3974,32.6215,15296700.0],["2023-11-22",33.8953,35.2387,33.8455,34.7611,12971600.0],["2023-11-24",34.8307,35.3781,34.7213,35.189,3957200.0],["2023-11-27",35.1989,35.4278,35.0795,35.3482,4350200.0],["2023-11-28",35.189,35.5074,35.0497,35.2288,4848100.0],["2023-11-29",34.6516,34.9999,34.0844,34.3033,6468800.0],["2023-11-30",34.9302,35.2487,34.7014,35.0099,4238000.0],["2023-12-01",34.2635,34.3431,33.5967,33.9749,4486400.0],["2023-12-04",33.547,33.8256,33.4674,33.537,2573500.0],["2023-12-05",32.8404,32.9698,32.2632,32.7807,6578700.0],["2023-12-06",32.9499,33.0096,32.5618,32.6016,3552900.0],["2023-12-07",32.721,33.0792,32.5717,32.8603,2888500.0],["2023-12-08",32.9499,33.0096,32.7011,32.7409,4244700.0],["2023-12-11",32.6115,33.328,32.502,33.2285,4052200.0],["2023-12-12",33.4375,33.7759,33.1091,33.7161,2541900.0],["2023-12-13",33.8157,33.8157,32.9797,33.3181,3969900.0],["2023-12-14",33.338,33.7261,33.129,33.3181,5150300.0],["2023-12-15",33.5271,34.0147,33.2783,33.5967,2888800.0],["2023-12-18",33.6067,33.6962,33.1788,33.2285,2113600.0],["2023-12-19",33.6365,34.154,33.5669,34.0744,2207200.0],["2023-12-20",33.6763,34.0645,33.5271,33.5271,4992000.0],["2023-12-21",33.8256,34.5421,33.7559,34.5222,4020300.0],["2023-12-22",33.6266,34.2933,33.5072,34.2336,2504800.0],["2023-12-26",34.0545,34.353,33.7759,33.8754,2224900.0],["2023-12-27",33.8256,34.1441,33.736,34.0744,1765300.0],["2023-12-28",34.781,35.5672,34.781,35.0994,3629600.0],["2023-12-29",34.9004,35.9453,34.9004,35.8358,5350800.0],["2024-01-02",35.4975,35.7861,35.1989,35.4875,2749300.0],["2024-01-03",35.7861,36.4727,35.4079,36.1941,5235300.0],["2024-01-04",36.4528,38.9208,36.3732,38.264,7670100.0],["2024-01-05",37.9157,38.5427,37.6868,38.065,3200800.0],["2024-01-08",37.2589,37.7565,36.8907,37.6769,3705300.0],["2024-01-09",37.657,38.0053,37.1992,37.239,4142700.0],["2024-01-10",37.8162,37.9555,37.04,37.04,5195000.0],["2024-01-11",37.3186,37.3883,36.9007,37.3684,1710900.0],["2024-01-12",37.1395,37.458,36.9305,37.0599,2085200.0],["2024-01-16",36.622,37.0201,36.2041,36.3732,3203000.0],["2024-01-17",35.5174,35.8358,35.1691,35.7363,3048400.0],["2024-01-18",36.1443,36.4429,35.6269,36.3135,2609000.0],["2024-01-19",35.4875,35.9951,35.1691,35.7662,2734600.0],["2024-01-22",34.3331,35.0397,34.2535,34.781,4310200.0],["2024-01-23",35.9155,36.4926,35.4776,35.8756,4004700.0],["2024-01-24",37.03,37.239,36.4926,36.6718,3374800.0],["2024-01-25",37.2092,37.2987,36.7414,37.03,2127000.0],["2024-01-26",36.9703,37.5475,36.9703,37.3087,1684100.0],["2024-01-29",37.6371,37.6868,36.4329,36.9106,3483600.0],["2024-01-30",35.7264,36.2638,35.7264,36.1941,2915000.0],["2024-01-31",35.7761,36.8708,35.7662,36.3832,4293500.0],["2024-02-01",37.0002,37.4381,36.8509,37.2191,3902400.0],["2024-02-02",36.4031,36.8509,36.4031,36.8211,4517400.0],["2024-02-05",37.0201,37.3286,36.7016,37.2291,2193200.0],["2024-02-06",38.6621,39.6075,38.2541,39.2891,6148000.0],["2024-02-07",38.1645,39.2692,38.0849,39.2592,4550500.0],["2024-02-08",38.7616,38.9109,38.5526,38.8014,3089400.0],["2024-02-09",38.7815,39.4184,38.6123,39.3985,2002800.0],["2024-02-12",39.5478,40.4136,39.4184,39.8065,3143300.0],["2024-02-13",39.3388,39.8563,39.1497,39.4582,2227800.0],["2024-02-14",40.3041,40.4733,40.0752,40.4136,2739700.0],["2024-02-15",40.3837,40.8913,40.3141,40.742,4009800.0],["2024-02-16",41.4685,41.8466,40.9609,41.0505,2957300.0],["2024-02-20",41.1998,41.4884,41.0107,41.2396,5044200.0],["2024-02-21",41.7969,42.0656,41.2993,41.7073,6918900.0],["2024-02-22",44.6828,45.0809,43.1702,44.454,6851100.0],["2024-02-23",46.1955,47.2205,45.6283,47.111,9508200.0],["2024-02-26",46.1855,46.6732,44.7824,45.678,7781500.0],["2024-02-27",45.0411,45.0411,43.409,44.1057,6245100.0],["2024-02-28",43.4986,44.4241,43.4687,44.245,4370100.0],["2024-02-29",45.1307,45.4193,44.1753,44.2549,5307900.0],["2024-03-01",44.8122,45.5188,44.6132,44.6928,3114900.0],["2024-03-04",43.9862,44.0658,42.3243,42.3741,5288500.0],["2024-03-05",41.9461,42.5631,41.8466,42.0755,4211800.0],["2024-03-06",42.9115,43.419,42.4736,42.9115,4247900.0],["2024-03-07",42.9911,43.2797,42.6826,43.0508,3249400.0],["2024-03-08",43.2896,43.9365,43.0309,43.2001,4524400.0],["2024-03-11",43.7773,43.8668,42.8617,43.0806,3116000.0],["2024-03-12",43.7872,44.2251,43.7773,44.0658,2989800.0],["2024-03-13",44.1853,45.27,44.1554,44.454,4333300.0],["2024-03-14",43.6578,43.7872,43.2299,43.6578,2218600.0],["2024-03-15",43.001,43.6379,42.7622,43.21,2620900.0],["2024-03-18",43.2896,44.0459,43.22,44.036,3314200.0],["2024-03-19",43.9862,44.1952,43.6678,44.1753,2693000.0],["2024-03-20",43.9464,44.6331,43.7972,44.2848,3294800.0],["2024-03-21",44.7724,45.1804,44.245,44.4639,3171100.0],["2024-03-22",44.7127,45.2202,44.6132,44.8023,3993000.0],["2024-03-25",44.6231,44.8719,44.2251,44.4639,3213000.0],["2024-03-26",44.7824,44.8321,44.4241,44.4341,2625700.0],["2024-03-27",43.9962,44.0061,42.9314,43.4289,4462200.0],["2024-03-28",43.5384,44.3445,43.5384,43.6777,3851000.0],["2024-04-01",44.5137,47.4096,44.4938,46.7329,5131700.0],["2024-04-02",47.4295,48.982,47.4295,48.6735,6997000.0],["2024-04-03",48.2853,49.38,48.0365,49.1412,4338900.0],["2024-04-04",49.2407,49.4795,47.6086,47.7579,3160600.0],["2024-04-05",48.2356,48.2356,47.4195,47.9072,2136500.0],["2024-04-08",48.1958,49.1312,47.8873,48.5839,4058500.0],["2024-04-09",48.4943,48.773,48.1261,48.763,3319600.0],["2024-04-10",48.9919,49.6786,48.1958,48.5142,2536400.0],["2024-04-11",48.6834,50.1562,48.6635,49.8577,5529000.0],["2024-04-12",49.2407,49.5293,48.2853,48.6137,3949900.0],["2024-04-15",49.8975,50.3951,48.6237,48.9621,3021000.0],["2024-04-16",49.3104,49.4596,48.4346,48.4346,4059300.0],["2024-04-17",48.4346,48.554,47.6783,48.0266,3114200.0],["2024-04-18",49.2108,49.2108,48.355,48.4844,1987500.0],["2024-04-19",48.2157,48.2157,47.3897,47.7679,2237100.0],["2024-04-22",48.2356,49.2108,48.0863,49.1113,4052700.0],["2024-04-23",49.7582,50.3553,49.5791,50.2359,3368000.0],["2024-04-24",50.5543,51.0121,50.0567,50.3553,3250100.0],["2024-04-25",49.6786,50.1961,49.3999,50.1761,2555200.0],["2024-04-26",51.5097,51.639,50.1065,50.3553,4542400.0],["2024-04-29",48.763,49.2706,48.3948,48.8924,3834300.0],["2024-04-30",48.6536,48.982,48.0067,48.0266,2941600.0],["2024-05-01",47.947,49.1113,47.8276,48.5043,1722900.0],["2024-05-02",49.8577,51.0419,49.5591,50.6936,4498700.0],["2024-05-03",51.3703,53.1218,51.0519,53.0422,4988900.0],["2024-05-06",53.1417,54.0274,52.8631,53.6095,3487800.0],["2024-05-07",52.6541,52.6541,51.5594,52.4451,2807600.0],["2024-05-08",52.1665,53.301,52.1267,53.0323,3614800.0],["2024-05-09",52.4451,53.0721,51.8679,52.9626,3757400.0],["2024-05-10",53.1318,53.699,52.8929,53.301,3564700.0],["2024-05-13",53.7388,54.6643,53.6095,54.6345,4473000.0],["2024-05-14",53.7388,55.4505,53.6294,55.4306,3141600.0],["2024-05-15",55.4306,55.6097,54.6842,55.5003,2544800.0],["2024-05-16",55.2316,56.177,55.1022,56.1372,3645100.0],["2024-05-17",56.1571,57.62,56.1571,56.5551,4218900.0],["2024-05-20",56.2267,57.7195,56.0178,56.7741,4351500.0],["2024-05-21",56.177,56.2168,54.3558,55.56,6450400.0],["2024-05-22",55.5898,55.8088,53.4104,54.2364,4155100.0],["2024-05-23",50.415,52.4352,50.1861,51.7087,8866000.0],["2024-05-24",51.8082,52.873,51.8082,52.4949,2920700.0],["2024-05-28",52.4849,52.6939,51.8381,52.0072,2731900.0],["2024-05-29",50.4847,51.3604,50.3155,51.1315,2752500.0],["2024-05-30",51.44,51.8082,51.1315,51.5196,3322000.0],["2024-05-31",50.3652,51.3902,50.3055,51.2609,3560100.0],["2024-06-03",51.639,52.4153,50.7533,51.4898,2540200.0],["2024-06-04",49.4596,50.5643,49.4397,49.9174,4653000.0],["2024-06-05",50.2558,51.4798,50.2458,51.4002,11613500.0],["2024-06-06",51.9575,52.1764,51.5694,51.7983,2672200.0],["2024-06-07",51.3504,51.4201,50.8628,51.1514,1944000.0],["2024-06-10",51.0121,51.7386,50.7633,51.3902,2141800.0],["2024-06-11",51.4699,51.4699,50.4249,50.833,2549600.0],["2024-06-12",50.9524,50.9524,50.3752,50.5344,2981400.0],["2024-06-13",50.3354,50.8429,50.0667,50.4349,3628100.0],["2024-06-14",49.9174,50.1961,49.5094,50.0269,2627500.0],["2024-06-17",50.1961,50.4946,49.4198,49.997,1991800.0],["2024-06-18",49.2606,50.0766,49.181,49.7084,2211200.0],["2024-06-20",49.8876,50.3951,49.6388,49.7383,4291800.0],["2024-06-21",49.0118,49.7383,47.9271,48.1162,4471300.0],["2024-06-24",47.8375,48.7431,47.7977,48.4844,4269000.0],["2024-06-25",48.3948,48.962,48.0664,48.2356,2004700.0],["2024-06-26",48.564,48.8526,47.9669,48.6336,3214900.0],["2024-06-27",47.8773,48.0266,47.2205,47.2703,2889000.0],["2024-06-28",46.9817,47.4892,46.2751,46.7727,3632400.0],["2024-07-01",47.0712,47.3499,46.5637,47.32,1477200.0],["2024-07-02",47.5489,47.6186,46.6334,47.4793,2167600.0],["2024-07-03",48.4346,49.6388,48.2853,49.4198,2692700.0],["2024-07-05",49.2208,50.0567,49.1412,49.5193,2482200.0],["2024-07-08",49.2805,49.4497,48.8028,49.3203,3410200.0],["2024-07-09",49.6089,51.1912,49.4696,50.6638,3345700.0],["2024-07-10",50.1662,50.1861,48.6635,48.7531,3441800.0],["2024-07-11",49.7582,49.8975,48.4545,49.0516,3068900.0],["2024-07-12",50.2956,50.8131,49.788,50.0269,2694800.0],["2024-07-15",49.0715,49.1511,47.4593,47.5589,3275600.0],["2024-07-16",47.2305,47.738,46.7926,47.3499,2148500.0],["2024-07-17",47.0215,47.1409,46.086,46.1955,2902400.0],["2024-07-18",45.9567,46.0562,44.6132,45.1108,3912700.0],["2024-07-19",44.4341,45.2302,43.8967,45.1406,3329500.0],["2024-07-22",46.3448,47.4594,46.3448,47.0712,2644800.0],["2024-07-23",45.7875,46.0661,45.3297,46.0363,2868500.0],["2024-07-24",45.4093,45.8671,44.8321,45.061,2876900.0],["2024-07-25",44.5634,44.5634,43.1105,43.22,4974000.0],["2024-07-26",42.9612,43.4588,42.4537,43.1403,3162400.0],["2024-07-29",43.3294,43.3294,42.4139,42.8816,3644500.0],["2024-07-30",42.0357,42.4935,41.4884,41.767,5550900.0],["2024-07-31",42.9513,43.2001,42.185,42.3243,3163600.0],["2024-08-01",41.8665,42.0755,40.2544,40.941,4860200.0],["2024-08-02",39.8065,39.8563,38.4929,39.1298,5797300.0],["2024-08-05",38.4332,40.8216,38.0451,40.115,3570100.0],["2024-08-06",40.7619,42.7423,40.6624,42.0059,4878800.0],["2024-08-07",42.5432,42.792,40.5231,40.7818,3537900.0],["2024-08-08",41.0903,42.175,40.7719,42.0556,2901100.0],["2024-08-09",41.8068,42.0457,41.0903,41.6775,2251800.0],["2024-08-12",41.7969,42.1452,41.7073,41.8466,1913100.0],["2024-08-13",42.4835,42.4835,41.5879,41.9461,2249000.0],["2024-08-14",41.8864,42.0258,40.5131,41.2097,3015000.0],["2024-08-15",41.6177,42.0954,41.4784,41.8068,1846300.0],["2024-08-16",42.3442,42.792,42.2845,42.5432,2498600.0],["2024-08-19",42.4139,42.9712,42.4139,42.7025,2008100.0],["2024-08-20",42.0656,42.2049,41.0206,41.0804,5217800.0],["2024-08-21",41.976,43.0309,41.8665,42.7821,4741400.0],["2024-08-22",43.2896,43.3891,42.3542,42.394,2499300.0],["2024-08-23",42.0954,42.5432,41.8267,41.976,2639200.0],["2024-08-26",42.384,42.384,41.6575,42.1352,3542500.0],["2024-08-27",46.2254,46.4443,44.8918,45.7477,9521400.0],["2024-08-28",46.295,47.0613,45.9467,45.9567,6096100.0],["2024-08-29",47.2404,47.8276,46.4045,46.504,4021400.0],["2024-08-30",47.5887,47.6783,46.4244,46.912,4750100.0],["2024-09-03",46.4443,47.4295,46.4443,47.1011,4529700.0],["2024-09-04",47.32,47.3698,46.7727,47.1409,5806200.0],["2024-09-05",47.4594,48.0365,47.32,47.4892,4231600.0],["2024-09-06",46.9916,47.4693,46.8224,47.33,2562200.0],["2024-09-09",47.1409,47.4096,46.7727,47.0314,2070400.0],["2024-09-10",47.2802,47.4096,46.6533,46.8424,1536800.0],["2024-09-11",47.0314,47.2902,46.6533,47.0513,2860200.0],["2024-09-12",47.0513,47.0513,46.2552,46.8722,2998700.0],["2024-09-13",46.922,47.111,46.7826,47.0613,1440900.0],["2024-09-16",46.922,47.4096,46.5438,46.5637,2546000.0],["2024-09-17",46.7627,47.1608,46.3448,46.4244,1619500.0],["2024-09-18",46.3348,46.6035,45.9766,46.4741,2569000.0],["2024-09-19",47.6683,48.3351,46.8125,47.2106,2966100.0],["2024-09-20",48.3251,48.7431,48.1958,48.4247,3706400.0],["2024-09-23",48.9123,49.4795,48.773,48.8526,4499000.0],["2024-09-24",51.2012,52.8332,50.6439,52.8034,8357900.0],["2024-09-25",50.6837,51.3206,50.1761,50.833,16870900.0],["2024-09-26",54.535,56.7144,54.0871,56.4059,20825200.0],["2024-09-27",57.7394,61.3618,57.4309,61.0234,15390200.0],["2024-09-30",63.3919,63.5611,58.8639,59.1426,15436100.0],["2024-10-01",59.5008,62.2276,59.2421,62.2077,7268300.0],["2024-10-02",65.233,66.6959,63.7203,66.5963,9463400.0],["2024-10-03",63.3521,65.4121,63.2725,64.3174,5543500.0],["2024-10-04",69.0843,69.333,67.482,68.099,8153700.0],["2024-10-07",68.7857,68.9748,66.2878,68.0194,6147000.0],["2024-10-08",62.4167,63.6706,61.0035,61.1827,10420900.0],["2024-10-09",59.7596,62.7152,59.5804,62.0883,9796400.0],["2024-10-10",64.5861,65.2927,63.4218,63.5113,5890300.0],["2024-10-11",62.3968,65.0738,62.1778,64.7155,3744100.0],["2024-10-14",63.7601,64.9344,63.2028,63.3322,2825500.0],["2024-10-15",60.705,61.0334,57.5304,57.7394,8588800.0],["2024-10-16",58.1972,59.7198,57.9086,59.1625,3002200.0],["2024-10-17",57.8588,58.1673,57.2717,57.7195,3242300.0],["2024-10-18",62.2077,62.3371,60.4661,60.9538,4236100.0],["2024-10-21",60.0581,60.3567,59.5108,60.2074,1534800.0],["2024-10-22",60.0084,61.531,59.8392,60.2373,2507100.0],["2024-10-23",60.6353,61.531,60.5557,61.1429,3053200.0],["2024-10-24",61.3021,61.7997,60.8742,61.7599,2142300.0],["2024-10-25",61.7698,61.8992,61.1727,61.5509,1773800.0],["2024-10-28",62.6057,65.2529,62.4664,64.7553,3776300.0],["2024-10-29",65.1832,65.4221,64.5165,64.5762,5647200.0],["2024-10-30",63.6905,65.0339,63.1033,64.7453,3761400.0],["2024-10-31",64.4468,64.6856,63.591,64.0885,2604200.0],["2024-11-01",64.0487,65.1136,63.8397,64.8747,2987700.0],["2024-11-04",66.5964,69.1042,66.5964,66.9148,3158300.0],["2024-11-05",68.0095,68.2583,66.6362,68.0891,3927700.0],["2024-11-06",66.865,67.2731,65.3922,66.7357,2735100.0],["2024-11-07",67.4024,68.935,67.1934,68.099,3770300.0],["2024-11-08",65.1235,67.0442,64.9742,65.1633,3129900.0],["2024-11-11",65.9794,66.3973,65.0339,66.3575,2170800.0],["2024-11-12",64.0686,64.4269,63.0237,63.7104,3308800.0],["2024-11-13",62.3968,62.5659,61.0234,61.7798,3168600.0],["2024-11-14",60.6652,60.705,59.262,59.6402,3656800.0],["2024-11-15",59.6402,59.6402,58.7644,59.2023,2742400.0],["2024-11-18",60.6254,61.3817,60.0979,61.0234,3910000.0],["2024-11-19",63.591,63.7203,61.3419,62.4366,5735900.0],["2024-11-20",63.6905,65.0638,63.6109,64.4767,4489100.0],["2024-11-21",63.9293,65.2628,63.7701,64.8548,3300900.0],["2024-11-22",63.6905,64.1881,63.2725,63.3322,3231500.0],["2024-11-25",63.989,64.4866,63.6905,64.2179,2807000.0],["2024-11-26",63.6706,63.6706,62.5062,62.5958,3275100.0],["2024-11-27",63.6507,63.8995,63.0536,63.4914,3702200.0],["2024-11-29",64.6856,65.3225,63.9194,64.3373,2559400.0],["2024-12-02",65.3225,65.5315,64.3871,64.9344,2688800.0],["2024-12-03",65.6808,68.2682,65.5514,67.701,6016400.0],["2024-12-04",66.9944,67.4024,65.4221,66.5565,4834900.0],["2024-12-05",65.9794,67.2034,65.9794,66.8849,3073400.0],["2024-12-06",68.7559,69.2634,68.0991,68.736,4401400.0],["2024-12-09",74.3387,76.8067,74.2392,74.697,7801900.0],["2024-12-10",71.811,72.9156,71.2338,71.6518,4264800.0],["2024-12-11",71.2836,72.4877,71.0248,72.4579,2540000.0],["2024-12-12",74.3785,75.0254,73.7018,73.7217,3302600.0],["2024-12-13",71.9702,72.4479,71.3433,72.1991,2931100.0],["2024-12-16",71.5622,72.3185,70.9751,72.2091,3464600.0],["2024-12-17",72.8957,74.3387,71.8906,74.2492,3720900.0],["2024-12-18",73.3535,73.7317,71.0149,71.1642,2692900.0],["2024-12-19",71.4428,72.2489,70.6566,72.219,2415800.0],["2024-12-20",70.6467,72.4479,70.0297,72.0897,2127200.0],["2024-12-23",71.7513,72.7266,71.2637,72.6668,1802400.0],["2024-12-24",72.3583,72.637,71.8309,71.9603,1038500.0],["2024-12-26",71.9503,73.0251,71.8807,72.7066,1471500.0],["2024-12-27",71.1343,71.3035,70.169,70.2486,2185200.0],["2024-12-30",68.8852,68.9947,68.1687,68.2782,2033400.0],["2024-12-31",69.4425,69.6316,68.2682,68.3279,1093200.0],["2025-01-02",66.0988,66.4968,64.3672,64.4567,3167000.0],["2025-01-03",65.6808,67.3228,65.6808,67.2731,3104500.0],["2025-01-06",67.3626,67.5318,64.9842,65.024,2513300.0],["2025-01-07",65.1434,65.5614,64.5662,64.6856,2591200.0],["2025-01-08",65.0937,65.4221,64.0587,64.5861,3195300.0],["2025-01-10",63.1929,63.2725,62.0684,62.8446,3135800.0],["2025-01-13",63.3223,64.208,63.0635,63.4019,2292400.0],["2025-01-14",64.6359,64.7852,63.6407,64.0885,1951300.0],["2025-01-15",65.0041,65.0339,64.2876,64.7055,1859800.0],["2025-01-16",65.024,65.5415,64.5563,65.4917,2148900.0],["2025-01-17",66.2679,68.3578,66.0291,66.8352,2863600.0],["2025-01-21",68.8852,69.0544,67.9597,68.6265,3064900.0],["2025-01-22",67.5019,67.7408,65.7107,66.5466,2340400.0],["2025-01-23",66.865,67.8702,66.3277,67.6711,1952500.0],["2025-01-24",69.542,71.3134,69.0444,71.1741,2715600.0],["2025-01-27",70.5073,70.7064,68.6862,69.6615,2383900.0],["2025-01-28",69.3828,71.1044,68.527,71.0945,1191600.0],["2025-01-29",71.9105,72.4678,70.7064,70.9452,1137400.0],["2025-01-30",70.8955,73.7914,70.8955,73.1445,1313500.0],["2025-01-31",72.6469,72.6668,69.7709,69.8306,2128300.0],["2025-02-03",70.9353,73.0649,69.8505,71.6816,2687000.0],["2025-02-04",73.0052,73.2042,70.8357,70.9253,2297300.0],["2025-02-05",68.6165,69.4923,68.0592,68.4872,3092600.0],["2025-02-06",69.6615,69.6615,67.5915,68.1986,2485700.0],["2025-02-07",68.4075,69.4525,67.8901,68.8852,3309400.0],["2025-02-10",69.6615,69.9102,67.2333,68.0592,2730300.0],["2025-02-11",65.3424,66.8053,62.5659,65.3723,2867900.0],["2025-02-12",65.9296,68.109,64.5364,67.7308,3346200.0],["2025-02-13",66.865,69.4525,66.865,69.4027,2616600.0],["2025-02-14",71.7115,71.7911,68.527,68.9151,4309100.0],["2025-02-18",67.7706,67.8901,65.85,66.8451,4004800.0],["2025-02-19",67.3129,67.3527,65.9495,66.3575,1988300.0],["2025-02-20",66.049,66.8849,63.3919,65.7903,5871300.0],["2025-02-21",66.9248,68.1389,65.8301,66.6959,6201600.0],["2025-02-24",67.084,67.084,64.198,64.3473,6078500.0],["2025-02-25",58.7545,58.8241,55.3311,57.0229,17805400.0],["2025-02-26",60.5259,60.6353,58.0778,58.3265,12356000.0],["2025-02-27",57.3513,57.9384,56.5352,56.9234,7802200.0],["2025-02-28",55.4505,57.6697,55.4207,56.4059,5565200.0],["2025-03-03",57.62,59.8989,57.5205,57.5304,4787400.0],["2025-03-04",57.3115,59.9686,56.9731,59.0729,5327900.0],["2025-03-05",60.486,63.7999,60.3865,63.7004,7482300.0],["2025-03-06",63.6009,64.5264,62.8247,63.2128,7132400.0],["2025-03-07",63.2626,64.1283,61.9987,63.5213,7695600.0],["2025-03-10",62.7451,63.8796,61.72,61.9191,4287000.0],["2025-03-11",62.0385,62.2972,60.1079,61.2921,4726700.0],["2025-03-12",60.2074,61.3319,59.0331,61.322,4460400.0],["2025-03-13",60.7547,60.8742,59.8093,60.5059,3151900.0],["2025-03-14",62.337,63.1929,61.6802,61.73,2490100.0],["2025-03-17",62.51,66.73,62.3,66.67,6333700.0],["2025-03-18",66.54,67.1,65.71,66.09,3537400.0],["2025-03-19",66.9,67.28,65.77,67.0,3928300.0],["2025-03-20",64.49,64.85,63.73,64.53,3207600.0],["2025-03-21",63.21,64.26,62.69,64.23,4119300.0],["2025-03-24",65.15,65.23,63.45,63.91,3916700.0],["2025-03-25",63.19,63.71,62.73,63.67,3324500.0],["2025-03-26",63.46,63.9,62.5,63.11,2237200.0],["2025-03-27",64.17,65.69,64.01,65.18,2253800.0],["2025-03-28",64.8,65.18,62.64,62.68,2473600.0],["2025-03-31",63.04,63.96,62.6,63.58,2478300.0],["2025-04-01",63.25,64.14,62.47,63.17,2728100.0],["2025-04-02",63.08,63.84,62.53,63.58,1584200.0],["2025-04-03",62.39,62.41,61.12,61.2,3777900.0],["2025-04-04",57.5,57.5,54.35,55.89,7866900.0],["2025-04-07",53.05,57.19,52.52,53.55,8070100.0],["2025-04-08",55.02,55.6,51.35,52.21,8348900.0],["2025-04-09",53.19,55.59,51.97,54.79,8938900.0],["2025-04-10",56.86,56.89,53.37,54.19,8818600.0],["2025-04-11",54.25,54.92,52.64,54.73,5570100.0],["2025-04-14",56.5,59.42,56.5,56.75,7496200.0],["2025-04-15",56.37,57.0,56.34,56.47,3375000.0],["2025-04-16",56.42,56.59,54.94,55.55,5100400.0],["2025-04-17",56.94,57.7,54.61,54.85,6302800.0],["2025-04-21",54.78,55.51,54.03,55.25,4171500.0],["2025-04-22",56.5,57.67,56.5,56.87,4324900.0],["2025-04-23",58.2,59.56,58.17,58.2,5096500.0],["2025-04-24",57.61,58.65,57.36,57.66,2538900.0],["2025-04-25",57.66,58.07,57.17,57.52,2965500.0],["2025-04-28",58.08,59.1,58.08,58.62,2369100.0],["2025-04-29",59.19,59.93,58.96,59.33,2720600.0],["2025-04-30",59.54,59.71,58.65,58.99,2131700.0],["2025-05-01",58.76,59.75,58.64,59.38,1436200.0],["2025-05-02",60.9,60.93,59.72,60.17,2714900.0],["2025-05-05",59.71,60.96,59.54,60.49,2191000.0],["2025-05-06",60.99,62.39,60.83,61.22,3919100.0],["2025-05-07",61.91,62.27,61.2,62.12,2452000.0],["2025-05-08",62.28,62.55,61.42,61.97,1917300.0],["2025-05-09",61.27,62.13,60.8,61.45,1684100.0],["2025-05-12",64.5,65.82,64.19,65.52,3281300.0],["2025-05-13",65.44,66.92,65.2,66.24,2016800.0],["2025-05-14",66.44,66.61,65.53,66.38,2287400.0],["2025-05-15",65.86,65.92,65.07,65.51,2833700.0],["2025-05-16",65.1,65.43,64.52,64.97,2853800.0],["2025-05-19",65.71,67.44,65.07,67.1,4345300.0],["2025-05-20",63.65,64.19,61.28,63.38,7597600.0],["2025-05-21",63.67,63.67,61.92,62.25,3801000.0],["2025-05-22",61.62,62.08,60.85,61.06,3970700.0],["2025-05-23",61.45,62.83,61.23,62.33,3004400.0],["2025-05-27",62.33,63.0,61.62,61.75,2090900.0],["2025-05-28",62.44,63.18,62.34,63.17,1671600.0],["2025-05-29",64.8,65.25,63.88,64.56,2834200.0],["2025-05-30",63.19,63.19,61.88,62.65,2154600.0],["2025-06-02",62.85,63.92,62.85,63.65,1147400.0],["2025-06-03",63.89,64.0,62.64,63.05,2279100.0],["2025-06-04",61.3,61.97,60.69,61.63,3238700.0],["2025-06-05",61.63,62.36,61.54,61.98,3799400.0],["2025-06-06",59.98,60.78,59.43,60.61,3417500.0],["2025-06-09",62.17,62.45,60.94,62.36,1909600.0],["2025-06-10",62.17,62.5,61.32,61.96,2107400.0],["2025-06-11",62.19,62.35,61.06,61.26,1610300.0],["2025-06-12",61.06,61.14,60.7,60.92,2007600.0],["2025-06-13",59.76,60.27,59.6,59.98,2857000.0],["2025-06-16",60.64,61.27,60.44,60.45,1394500.0],["2025-06-17",60.73,61.65,60.5,60.67,2766900.0],["2025-06-18",58.29,58.6,56.37,56.54,6985400.0],["2025-06-20",56.48,56.84,55.7,55.85,5511900.0],["2025-06-23",56.13,57.67,55.83,57.61,3869000.0],["2025-06-24",57.98,59.16,57.84,58.89,3953800.0],["2025-06-25",58.97,59.61,58.81,59.37,3624100.0],["2025-06-26",59.35,59.35,58.58,58.7,1625100.0],["2025-06-27",58.52,58.8,58.16,58.67,874200.0],["2025-06-30",58.17,58.97,57.82,58.64,1961300.0],["2025-07-01",58.5,59.16,58.3,58.97,2068100.0],["2025-07-02",59.09,59.35,58.76,59.12,1325800.0],["2025-07-03",58.5,59.12,58.41,58.74,992100.0],["2025-07-07",60.6,62.22,60.15,61.46,3606500.0],["2025-07-08",61.1,61.11,60.38,60.54,2303300.0],["2025-07-09",60.89,61.5,60.2,61.35,4096600.0],["2025-07-10",62.0,62.65,61.54,61.87,1819400.0],["2025-07-11",62.0,62.74,61.7,61.92,1730300.0],["2025-07-14",61.98,62.43,61.55,61.66,1627700.0],["2025-07-15",61.82,63.13,61.25,63.09,5410300.0],["2025-07-16",63.52,64.23,62.94,63.03,3135200.0],["2025-07-17",63.03,63.25,62.26,62.32,2585200.0],["2025-07-18",63.23,63.9,62.79,63.61,4389400.0],["2025-07-21",63.54,64.18,63.19,63.37,1530000.0],["2025-07-22",63.0,63.84,62.44,63.3,1579700.0],["2025-07-23",63.85,65.22,63.55,64.55,1945700.0],["2025-07-24",64.57,64.9,64.13,64.54,1494800.0],["2025-07-25",64.33,64.76,63.83,64.43,1195200.0],["2025-07-28",63.73,64.17,63.14,63.5,2266500.0],["2025-07-29",63.31,63.7,62.82,63.13,1702400.0],["2025-07-30",62.81,63.16,61.47,61.73,2507200.0],["2025-07-31",62.04,62.55,61.5,61.95,1855200.0],["2025-08-01",61.26,61.41,59.86,60.63,2202200.0],["2025-08-04",61.78,62.4,61.6,62.06,1196900.0],["2025-08-05",61.84,62.12,61.11,61.17,1105900.0],["2025-08-06",61.23,62.08,61.23,61.9,1512800.0],["2025-08-07",62.58,63.15,61.59,62.16,1855000.0],["2025-08-08",61.44,61.86,58.44,58.8,7013800.0],["2025-08-11",60.0,60.13,59.39,59.48,4234200.0],["2025-08-12",60.35,60.38,59.3,59.34,4310300.0],["2025-08-13",61.75,62.28,61.57,61.86,5272200.0],["2025-08-14",61.65,62.0,60.13,60.31,3597400.0],["2025-08-15",62.4,62.8,61.9,62.37,4114900.0],["2025-08-18",63.67,64.4,62.75,62.95,3838100.0],["2025-08-19",64.23,64.93,64.17,64.86,4319400.0],["2025-08-20",63.6,63.71,62.66,63.18,2384200.0],["2025-08-21",63.28,64.14,63.28,63.62,1983000.0],["2025-08-22",64.21,64.95,63.72,64.92,2899200.0],["2025-08-25",65.68,66.5,65.5,65.93,2595700.0],["2025-08-26",65.78,65.98,64.85,64.93,2168300.0],["2025-08-27",64.62,65.4,63.94,65.29,2919600.0],["2025-08-28",70.19,75.35,69.67,75.03,8970200.0],["2025-08-29",74.99,75.69,73.5,73.75,4246400.0],["2025-09-02",72.11,72.32,70.78,71.59,4391300.0],["2025-09-03",71.08,71.76,70.65,71.23,2872800.0],["2025-09-04",71.35,73.0,71.08,72.99,3729400.0],["2025-09-05",73.15,73.75,72.57,72.79,4164700.0],["2025-09-08",73.0,73.05,71.95,73.02,2805600.0],["2025-09-09",72.0,72.51,71.86,72.4,2797600.0],["2025-09-10",72.78,73.47,71.78,72.5,2724400.0],["2025-09-11",73.5,74.85,73.27,74.83,3006800.0],["2025-09-12",74.5,74.64,73.45,73.87,1368600.0],["2025-09-15",73.95,74.83,73.86,74.12,1843100.0],["2025-09-16",75.29,77.14,74.92,76.58,4321800.0],["2025-09-17",77.45,77.87,76.17,76.79,4752300.0],["2025-09-18",76.91,78.65,76.91,78.15,4128400.0],["2025-09-19",78.21,78.55,77.25,78.52,2708400.0],["2025-09-22",77.12,78.24,77.12,77.82,2150900.0],["2025-09-23",77.09,77.6,76.6,76.71,2627000.0],["2025-09-24",77.59,78.08,76.51,76.55,3154600.0],["2025-09-25",76.55,76.55,75.37,75.71,1838400.0],["2025-09-26",75.0,76.07,74.81,75.92,2311700.0],["2025-09-29",77.05,77.83,76.06,76.14,1381300.0],["2025-09-30",76.91,77.0,75.09,75.2,1903200.0],["2025-10-01",75.11,75.68,74.53,74.94,2334200.0],["2025-10-02",75.0,75.23,74.17,75.18,1554300.0],["2025-10-03",73.97,74.0,73.13,73.32,1272500.0],["2025-10-06",72.24,72.35,71.34,71.39,1797400.0],["2025-10-07",71.93,72.17,70.93,71.62,1039900.0],["2025-10-08",71.47,71.62,70.62,71.55,1732100.0],["2025-10-09",72.07,72.5,70.51,71.11,2054900.0],["2025-10-10",73.06,74.77,69.9,70.08,4214300.0],["2025-10-13",72.0,72.35,70.47,70.75,1656100.0],["2025-10-14",68.69,70.27,68.35,70.16,2058200.0],["2025-10-15",70.85,70.91,69.58,69.81,1547800.0],["2025-10-16",70.48,70.82,69.77,70.19,1158200.0],["2025-10-17",69.7,70.48,69.5,70.14,2074600.0],["2025-10-20",70.84,71.77,70.55,71.38,819600.0],["2025-10-21",71.11,71.69,70.9,71.35,1895500.0],["2025-10-22",70.3,71.6,70.3,70.77,957100.0],["2025-10-23",71.0,71.59,70.38,71.08,978500.0],["2025-10-24",72.29,73.17,72.29,72.79,1006500.0],["2025-10-27",73.74,74.09,73.18,73.67,1116400.0],["2025-10-28",73.26,73.45,72.11,72.36,1274900.0],["2025-10-29",72.73,73.42,72.34,72.47,1107300.0],["2025-10-30",70.65,71.4,70.4,70.55,1312400.0],["2025-10-31",70.17,70.82,69.79,70.65,710700.0],["2025-11-03",71.3,71.71,70.7,71.5,737800.0],["2025-11-04",70.71,70.77,69.65,70.03,1241600.0],["2025-11-05",69.42,70.77,69.42,70.49,1080600.0],["2025-11-06",71.29,71.31,69.71,69.99,1395800.0],["2025-11-07",69.77,70.28,69.24,70.27,1585600.0],["2025-11-10",72.85,74.07,72.52,73.61,2592500.0],["2025-11-11",73.15,74.22,72.46,73.87,1443200.0],["2025-11-12",73.84,74.62,73.03,74.59,1427800.0],["2025-11-13",74.36,75.52,74.25,74.52,2235900.0],["2025-11-14",72.99,73.64,71.99,72.03,2041100.0],["2025-11-17",71.5,72.45,70.2,70.89,1724800.0],["2025-11-18",70.96,73.5,70.76,72.44,2788300.0],["2025-11-19",73.3,73.44,72.08,72.45,2616800.0],["2025-11-20",71.25,71.73,69.77,69.81,3306300.0],["2025-11-21",68.65,70.11,68.65,69.85,4094600.0],["2025-11-24",70.0,70.64,69.51,70.19,3355700.0],["2025-11-25",70.65,70.89,70.02,70.3,1651800.0],["2025-11-26",69.38,70.18,69.36,69.72,2118900.0],["2025-11-28",69.0,70.1,69.0,69.92,1983300.0],["2025-12-01",69.85,70.55,69.5,70.28,1924000.0],["2025-12-02",70.0,70.45,69.8,70.19,1729400.0],["2025-12-03",68.85,70.77,68.83,70.72,1934300.0],["2025-12-04",71.36,71.99,70.98,71.12,904400.0],["2025-12-05",70.99,72.08,70.62,71.75,1236800.0],["2025-12-08",70.59,70.69,69.74,70.15,2461400.0],["2025-12-09",69.46,70.2,69.18,70.12,3204500.0],["2025-12-10",70.2,70.99,70.13,70.83,1328700.0],["2025-12-11",70.08,70.47,69.86,70.13,1780300.0],["2025-12-12",70.56,70.97,70.11,70.8,1764100.0],["2025-12-15",71.0,72.07,70.72,71.39,1503900.0],["2025-12-16",71.01,71.39,70.67,70.89,1009800.0],["2025-12-17",72.0,73.2,71.69,71.85,3235700.0],["2025-12-18",71.91,72.29,71.24,71.25,1038200.0],["2025-12-19",71.77,72.88,71.29,72.22,1567300.0],["2025-12-22",73.5,74.3,73.41,73.76,1901400.0],["2025-12-23",73.39,73.46,72.3,72.48,1196800.0],["2025-12-24",72.48,72.96,72.17,72.24,789900.0],["2025-12-26",72.31,72.53,72.15,72.5,376400.0],["2025-12-29",72.17,72.65,72.05,72.61,614500.0],["2025-12-30",73.0,73.48,72.32,72.32,843200.0],["2025-12-31",71.61,72.13,71.5,71.91,1052700.0],["2026-01-02",74.1,74.8,73.92,74.49,1404300.0],["2026-01-05",74.11,75.76,73.81,75.15,1310100.0],["2026-01-06",77.06,77.61,76.06,76.1,1967300.0],["2026-01-07",76.49,76.82,75.75,76.16,1092800.0],["2026-01-08",76.65,77.65,76.65,76.82,1240800.0],["2026-01-09",76.75,76.81,75.52,75.66,907100.0],["2026-01-12",77.41,78.99,77.34,78.96,1903700.0],["2026-01-13",78.12,78.47,75.44,75.68,2348800.0],["2026-01-14",63.03,65.0,61.33,62.78,34048300.0],["2026-01-15",60.98,62.29,60.71,61.3,9374400.0],["2026-01-16",60.48,62.92,60.2,61.77,8407800.0],["2026-01-20",61.32,61.96,60.14,60.47,6599500.0],["2026-01-21",62.47,62.96,61.83,62.1,3703600.0],["2026-01-22",61.95,62.6,61.64,62.1,5655900.0],["2026-01-23",62.13,63.17,62.13,62.88,3445300.0],["2026-01-26",62.76,63.99,62.76,63.97,3698500.0],["2026-01-27",64.11,64.24,62.4,62.44,4354200.0],["2026-01-28",62.72,63.13,62.11,62.4,4357100.0],["2026-01-29",61.95,62.54,61.35,62.02,4825400.0],["2026-01-30",61.92,61.99,60.72,61.37,2767100.0],["2026-02-02",60.98,62.04,60.91,62.01,2373800.0],["2026-02-03",61.73,62.01,60.2,60.48,3710800.0],["2026-02-04",58.53,58.64,57.06,57.39,10221800.0],["2026-02-05",57.29,58.17,56.95,57.35,3664500.0],["2026-02-06",57.6,59.51,57.6,59.4,2959100.0],["2026-02-09",58.4,59.04,58.1,58.58,3915700.0],["2026-02-10",57.49,57.94,57.23,57.5,5005300.0],["2026-02-11",57.37,57.97,56.52,57.94,4046700.0],["2026-02-12",56.0,56.05,54.33,54.46,6621900.0],["2026-02-13",53.52,54.48,53.3,54.43,4330000.0],["2026-02-17",54.01,56.45,53.69,56.12,3565800.0],["2026-02-18",56.3,56.64,55.98,56.63,4120400.0],["2026-02-19",56.24,56.44,55.19,55.34,1770200.0],["2026-02-20",53.53,54.65,53.15,54.57,3532300.0],["2026-02-23",54.24,54.27,52.7,52.93,3440300.0],["2026-02-24",52.81,54.06,52.33,53.77,3640300.0],["2026-02-25",53.67,53.86,52.59,53.66,3829100.0],["2026-02-26",52.18,52.82,51.56,52.27,6589100.0],["2026-02-27",52.13,53.0,52.11,52.62,2981800.0],["2026-03-02",51.0,51.74,50.7,51.48,3925600.0],["2026-03-03",50.45,52.09,49.48,51.7,5380900.0],["2026-03-04",51.55,51.56,50.18,50.86,2679900.0],["2026-03-05",50.47,52.02,50.12,51.96,4951700.0],["2026-03-06",52.92,54.24,52.68,54.0,5940900.0],["2026-03-09",52.76,53.76,51.85,53.74,4281300.0],["2026-03-10",53.88,54.01,52.76,53.18,2790600.0],["2026-03-11",53.21,53.21,51.91,52.1,2264000.0],["2026-03-12",52.16,52.34,51.9,51.93,2318600.0],["2026-03-13",51.82,52.26,51.58,51.72,2570000.0],["2026-03-16",52.36,52.88,52.2,52.25,2154900.0],["2026-03-17",52.9,52.91,52.22,52.41,1149900.0],["2026-03-18",52.05,52.63,51.89,51.96,1423100.0],["2026-03-19",50.99,51.92,50.7,51.73,2128400.0],["2026-03-20",51.61,51.71,51.04,51.06,2118400.0],["2026-03-23",50.78,51.97,50.7,51.32,2926700.0],["2026-03-24",50.78,51.35,50.5,51.18,2629200.0],["2026-03-25",51.64,51.64,50.92,51.34,2147300.0],["2026-03-26",50.08,50.85,49.94,50.22,2175700.0],["2026-03-27",49.94,50.25,48.48,48.49,4408700.0],["2026-03-30",48.69,49.51,48.69,49.17,3205700.0],["2026-03-31",48.76,49.82,48.52,49.79,3146600.0],["2026-04-01",50.25,50.46,49.23,49.79,2179400.0],["2026-04-02",49.49,50.81,49.48,50.48,1372300.0],["2026-04-06",50.01,50.74,49.94,50.09,1320600.0],["2026-04-07",50.09,50.25,49.62,50.22,1450700.0],["2026-04-08",52.0,52.91,51.73,51.87,3016500.0],["2026-04-09",51.38,51.5,50.56,51.34,1742300.0],["2026-04-10",51.51,51.8,51.17,51.32,1515200.0],["2026-04-13",50.81,51.82,50.73,51.77,1505900.0],["2026-04-14",51.21,52.67,51.2,52.57,2838100.0],["2026-04-15",52.94,54.38,52.94,54.12,4688600.0],["2026-04-16",55.03,55.25,54.4,54.69,4522200.0],["2026-04-17",55.58,55.7,55.06,55.19,2568500.0],["2026-04-20",54.1,55.04,53.95,55.01,2671600.0],["2026-04-21",54.97,55.14,54.43,54.65,3843200.0],["2026-04-22",54.18,54.34,53.55,53.95,3371800.0],["2026-04-23",53.14,53.16,52.31,52.95,2836700.0],["2026-04-24",53.14,53.14,52.69,53.11,1893900.0],["2026-04-27",52.55,53.27,52.11,53.2,3980700.0],["2026-04-28",52.76,53.23,52.33,52.34,2147400.0],["2026-04-29",52.79,53.08,52.19,52.78,2203200.0],["2026-04-30",53.87,54.42,53.33,54.21,2256500.0],["2026-05-01",54.46,54.46,53.98,54.22,1416400.0],["2026-05-04",53.35,53.43,52.71,52.81,2592500.0],["2026-05-05",52.44,52.84,52.29,52.4,1840300.0],["2026-05-06",52.8,54.5,52.4,54.45,2830400.0],["2026-05-07",54.36,54.49,53.05,53.37,2247000.0],["2026-05-08",53.31,53.75,52.64,52.68,2208200.0],["2026-05-11",51.27,52.71,51.21,52.2,3470200.0],["2026-05-12",51.9,52.2,51.11,52.01,3070900.0],["2026-05-13",51.91,53.37,51.6,52.28,2901800.0],["2026-05-14",50.88,51.19,50.18,50.28,2413400.0],["2026-05-15",49.63,50.22,49.54,49.61,2419700.0],["2026-05-18",48.99,49.66,48.64,49.32,3059900.0],["2026-05-19",49.58,50.18,48.94,48.95,3058200.0],["2026-05-20",48.5,48.57,47.47,48.56,4227700.0],["2026-05-21",47.87,48.14,47.39,48.06,3907600.0],["2026-05-22",46.5,47.49,45.92,46.37,5390900.0],["2026-05-26",46.65,47.78,46.62,47.35,4163300.0],["2026-05-27",47.12,48.04,46.99,47.81,2580200.0],["2026-05-28",46.58,47.54,46.3,47.08,2890400.0],["2026-05-29",47.02,48.23,46.72,47.43,3089800.0],["2026-06-01",48.0,48.49,47.91,48.29,3080200.0],["2026-06-02",49.15,49.34,48.43,48.47,2409700.0],["2026-06-03",47.71,48.02,47.37,47.94,2451100.0],["2026-06-04",48.31,49.23,47.96,48.06,2035600.0],["2026-06-05",48.0,48.08,47.21,47.69,3656600.0],["2026-06-08",47.7,47.91,47.04,47.21,2384600.0],["2026-06-09",47.46,47.69,46.92,47.04,2583500.0],["2026-06-10",48.13,48.83,47.65,47.97,2680000.0],["2026-06-11",46.94,47.56,46.61,47.39,2812700.0],["2026-06-12",47.44,47.56,46.4,46.47,2089400.0],["2026-06-15",47.02,47.68,47.01,47.4,2177000.0],["2026-06-16",46.84,47.12,45.88,46.23,3429200.0],["2026-06-17",46.67,47.55,46.54,46.73,2502000.0],["2026-06-18",45.95,46.27,45.0,45.1,5591100.0],["2026-06-22",44.94,46.8,44.94,46.42,4277600.0],["2026-06-23",45.49,45.59,44.63,45.5,3453800.0],["2026-06-24",45.34,46.56,45.3,46.3,2924400.0],["2026-06-25",40.16,40.62,38.04,40.49,14376300.0],["2026-06-26",39.33,41.07,39.03,40.89,6730500.0],["2026-06-29",41.18,41.24,39.9,39.96,5018500.0],["2026-06-30",39.96,40.0,39.32,39.84,3433900.0],["2026-07-01",39.82,41.57,39.79,41.08,2712200.0],["2026-07-02",40.36,41.15,40.27,41.0,3613200.0],["2026-07-06",40.99,41.585,40.48,40.98,2629095.917963],["2026-07-07",41.39,41.605,40.46,40.81,3257038.031977],["2026-07-08",41.62,42.17,41.32,41.38,2537441.520588],["2026-07-09",41.05,41.49,41.05,41.43,2063628.991236],["2026-07-10",42.08,42.9,41.63,42.8,3105405.410782],["2026-07-13",42.78,42.99,42.17,42.36,1562535.790717],["2026-07-14",42.4,42.85,42.3,42.41,2106875.186528],["2026-07-15",42.7,43.55,42.6,42.87,2056709.733226],["2026-07-16",44.1,44.22,43.51,43.75,3033777.525594],["2026-07-17",42.92,43.54,42.125,42.45,3963600.004291],["2026-07-20",44.78,44.94,43.33,44.19,4183135.749843],["2026-07-21",44.01,44.15,43.54,43.65,1885862.10398],["2026-07-22",43.475,43.475,42.5,42.58,2423318.13878],["2026-07-23",43.51,43.78,42.76,43.02,2686837.643964],["2026-07-24",43.4,44.06,43.3661,43.64,2184928.92995],["2026-07-27",45.4,45.61,44.11,44.77,6307927.388888],["2026-07-28",44.5,45.76,44.215,45.31,4085800.601613],["2026-07-29",46.36,47.27,45.91,46,5891915.114524],["2026-07-30",46.32,46.545,45.47,46.48,3855843.463024],["2026-07-31",46.45,47.07,46.39,47.01,2494171.075731],["2026-08-03",46.51,47.48,46.35,47.3,4580119.20858],["2026-08-04",46.52,47.22,46.21,46.84,4021657.773072],["2026-08-05",47.05,47.09,45.9,45.96,2026884.574141],["2026-08-06",46,46.35,45.81,46.24,1513541.420458],["2026-08-07",45.95,46.28,45.68,46.14,1494673.636934],["2026-08-10",46.5,46.87,46.235,46.74,480509.664007],["2026-08-11",46.05,46.54,45.78,46.2,1536668.159209],["2026-08-12",45.9,46.05,45.44,45.58,2935243.576466],["2026-08-13",45.195,45.29,44.7,45.02,2397418.509671],["2026-08-14",44.89,45.0595,44.61,44.98,1193732.133135],["2026-08-17",44.86,45.15,44.25,44.85,2101004.180409],["2026-08-18",44.55,44.75,44.255,44.55,1939898.098871],["2026-08-19",45.175,46.665,45.175,46.51,3335846.718036],["2026-08-20",46.18,46.5716,45.64,46.43,2118083.68711],["2026-08-21",46.53,46.53,45.89,46.11,1513616.122073],["2026-08-24",46.2,46.295,45.8,46.02,1847463.438301],["2026-08-25",45.54,46.03,45.4,45.98,1177266.568784],["2026-08-26",45.85,45.96,45.02,45.14,2398566.872979],["2026-08-27",44.94,44.99,44.49,44.61,2182071.602642],["2026-08-28",44.75,45.37,44.47,45.35,1806763.623002],["2026-08-31",45.66,45.98,44.64,44.65,1970256.447123],["2026-09-01",44.27,44.52,43.8,43.84,2160268.518036],["2026-09-02",43.86,44.365,43.59,43.63,2470592.353998],["2026-09-03",41.6,41.91,40.71,41.4,6876768.836303],["2026-09-04",41.4,41.68,40.93,41.03,3176360.61916],["2026-09-08",41.12,41.32,40.45,40.5,4615850.458913],["2026-09-09",40.33,40.36,39,39.19,5321702.474817],["2026-09-10",39.21,39.4,38.665,38.7,5059450.335172],["2026-09-11",39.005,39.27,38.91,39.02,5046082.126503],["2026-09-14",39.71,39.85,39.015,39.08,7163683.868464],["2026-09-15",40.04,40.1427,39.0847,39.25,5944482.279115],["2026-09-16",40.93,41.0799,39.44,40.43,8115014.892542],["2026-09-17",40.79,40.83,40.06,40.36,4138965.475744],["2026-09-18",40.61,41.11,40.5799,40.68,3841516.341185]]}