{"t":"TECK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-07-18",3.0422,3.0422,3.0422,3.0422,1600.0],["2002-07-19",2.9113,2.9113,2.8168,2.9113,12800.0],["2002-07-22",2.8713,2.8713,2.7151,2.7151,3400.0],["2002-07-23",2.4134,2.4425,2.4134,2.4134,1600.0],["2002-07-24",2.3262,2.3407,2.3152,2.3262,14400.0],["2002-07-25",2.3262,2.3262,2.3262,2.3262,0.0],["2002-07-26",2.5442,2.5987,2.5442,2.5442,800.0],["2002-07-29",2.7332,2.7332,2.646,2.7042,1800.0],["2002-07-30",2.7042,2.7042,2.7042,2.7042,0.0],["2002-07-31",2.7042,2.7042,2.7042,2.7042,0.0],["2002-08-01",2.566,2.566,2.537,2.566,25000.0],["2002-08-02",2.5152,2.5261,2.5152,2.5152,1200.0],["2002-08-05",3.0422,3.0422,3.0422,3.0422,1600.0],["2002-08-06",2.3625,2.3625,2.3625,2.3625,200.0],["2002-08-07",2.4207,2.4207,2.4207,2.4207,2000.0],["2002-08-08",2.4207,2.4207,2.4207,2.4207,0.0],["2002-08-09",2.4207,2.4207,2.4207,2.4207,0.0],["2002-08-12",2.5261,2.5261,2.417,2.417,2400.0],["2002-08-13",2.4425,2.4425,2.4425,2.4425,400.0],["2002-08-14",2.4425,2.4425,2.4425,2.4425,0.0],["2002-08-15",2.4425,2.4425,2.4425,2.4425,0.0],["2002-08-16",2.4425,2.4425,2.4425,2.4425,0.0],["2002-08-19",2.497,2.497,2.4897,2.497,8000.0],["2002-08-20",2.6714,2.6714,2.6714,2.6714,800.0],["2002-08-21",2.686,2.686,2.686,2.686,1600.0],["2002-08-22",2.686,2.686,2.686,2.686,0.0],["2002-08-23",2.6823,2.6823,2.6605,2.6605,400.0],["2002-08-26",2.6605,2.6605,2.6605,2.6605,0.0],["2002-08-27",2.5515,2.5515,2.5515,2.5515,6200.0],["2002-08-28",2.5515,2.5515,2.5515,2.5515,0.0],["2002-08-29",2.5006,2.5006,2.5006,2.5006,200.0],["2002-08-30",2.4352,2.4352,2.4352,2.4352,400.0],["2002-09-03",2.4352,2.4352,2.4352,2.4352,0.0],["2002-09-04",2.4061,2.4061,2.4061,2.4061,800.0],["2002-09-05",2.4061,2.4061,2.4061,2.4061,0.0],["2002-09-06",2.4061,2.4061,2.4061,2.4061,0.0],["2002-09-09",2.4061,2.4061,2.4061,2.4061,0.0],["2002-09-10",2.3552,2.3552,2.3552,2.3552,1200.0],["2002-09-11",2.3552,2.3552,2.3552,2.3552,0.0],["2002-09-12",2.5588,2.5588,2.5588,2.5588,1200.0],["2002-09-13",2.5224,2.5224,2.5224,2.5224,400.0],["2002-09-16",2.5624,2.5624,2.5624,2.5624,6000.0],["2002-09-17",2.3807,2.5479,2.3807,2.5479,16800.0],["2002-09-18",2.5479,2.5479,2.5479,2.5479,0.0],["2002-09-19",2.4897,2.4897,2.4897,2.4897,200.0],["2002-09-20",2.4243,2.4243,2.4243,2.4243,1400.0],["2002-09-23",2.4243,2.4243,2.4243,2.4243,0.0],["2002-09-24",2.2971,2.2971,2.2971,2.2971,20000.0],["2002-09-25",2.2971,2.2971,2.2971,2.2971,0.0],["2002-09-26",2.4279,2.4279,2.4279,2.4279,1000.0],["2002-09-27",2.3879,2.417,2.3879,2.3879,400.0],["2002-09-30",2.3334,2.3988,2.3334,2.3988,1000.0],["2002-10-01",2.3988,2.3988,2.3988,2.3988,0.0],["2002-10-02",2.3988,2.3988,2.3988,2.3988,0.0],["2002-10-03",2.3988,2.3988,2.3988,2.3988,0.0],["2002-10-04",2.3988,2.3988,2.3988,2.3988,0.0],["2002-10-07",2.3988,2.3988,2.3988,2.3988,0.0],["2002-10-08",2.3334,2.3334,2.3334,2.3334,2000.0],["2002-10-09",2.3152,2.3152,2.3152,2.3152,800.0],["2002-10-10",2.3152,2.3152,2.3152,2.3152,0.0],["2002-10-11",2.3152,2.3152,2.3152,2.3152,0.0],["2002-10-14",2.3152,2.3152,2.3152,2.3152,0.0],["2002-10-15",2.3152,2.3152,2.3152,2.3152,0.0],["2002-10-16",2.3152,2.3152,2.3152,2.3152,0.0],["2002-10-17",2.3152,2.3152,2.3152,2.3152,0.0],["2002-10-18",2.646,2.6533,2.646,2.6533,800.0],["2002-10-21",2.7587,2.7587,2.7587,2.7587,2200.0],["2002-10-22",2.6097,2.6097,2.5878,2.6097,6000.0],["2002-10-23",2.6097,2.6097,2.6097,2.6097,0.0],["2002-10-24",2.6097,2.6097,2.6097,2.6097,0.0],["2002-10-25",2.6097,2.6097,2.6097,2.6097,0.0],["2002-10-28",2.6097,2.6097,2.6097,2.6097,0.0],["2002-10-29",2.6097,2.6097,2.6097,2.6097,0.0],["2002-10-30",2.6097,2.6097,2.6097,2.6097,800.0],["2002-10-31",2.6097,2.6097,2.6097,2.6097,0.0],["2002-11-01",2.497,2.497,2.497,2.497,200.0],["2002-11-04",2.5261,2.5261,2.5261,2.5261,400.0],["2002-11-05",2.5261,2.5261,2.5261,2.5261,0.0],["2002-11-06",2.5261,2.5261,2.5261,2.5261,0.0],["2002-11-07",2.5261,2.5261,2.5261,2.5261,0.0],["2002-11-08",2.6351,2.6496,2.6351,2.6351,4200.0],["2002-11-11",2.6351,2.6351,2.6351,2.6351,0.0],["2002-11-12",2.5806,2.5806,2.5806,2.5806,4000.0],["2002-11-13",2.5806,2.5806,2.5806,2.5806,0.0],["2002-11-14",2.5442,2.5442,2.5442,2.5442,200.0],["2002-11-15",2.5079,2.7805,2.5079,2.5079,4800.0],["2002-11-18",2.4788,2.4788,2.4788,2.4788,1600.0],["2002-11-19",2.4643,2.4643,2.4643,2.4643,6600.0],["2002-11-20",2.4824,2.4824,2.4824,2.4824,1600.0],["2002-11-21",2.5697,2.5697,2.4715,2.5697,1400.0],["2002-11-22",2.5806,2.5806,2.5806,2.5806,1600.0],["2002-11-25",2.5806,2.5806,2.5806,2.5806,0.0],["2002-11-26",2.5806,2.5806,2.5806,2.5806,0.0],["2002-11-27",2.537,2.537,2.537,2.537,200.0],["2002-11-29",2.537,2.537,2.537,2.537,0.0],["2002-12-02",2.537,2.537,2.537,2.537,0.0],["2002-12-03",2.5951,2.5951,2.5951,2.5951,400.0],["2002-12-04",2.5951,2.5951,2.5951,2.5951,0.0],["2002-12-05",2.7441,2.7441,2.6969,2.6969,2400.0],["2002-12-06",2.6642,2.6932,2.6642,2.6642,8200.0],["2002-12-09",2.6642,2.6642,2.6642,2.6642,0.0],["2002-12-10",2.606,2.606,2.5551,2.606,1000.0],["2002-12-11",2.566,2.566,2.566,2.566,1200.0],["2002-12-12",2.5624,2.5624,2.5624,2.5624,800.0],["2002-12-13",2.6351,2.6351,2.6351,2.6351,9400.0],["2002-12-16",2.6351,2.6351,2.6351,2.6351,0.0],["2002-12-17",2.7114,2.7114,2.6823,2.6823,5000.0],["2002-12-18",2.7441,2.7441,2.7441,2.7441,400.0],["2002-12-19",2.6823,2.6823,2.6823,2.6823,2000.0],["2002-12-20",2.6351,2.6351,2.5951,2.6351,5200.0],["2002-12-23",2.5842,2.6097,2.5842,2.6097,10800.0],["2002-12-24",2.6097,2.6097,2.6097,2.6097,0.0],["2002-12-26",2.6097,2.6097,2.6097,2.6097,0.0],["2002-12-27",2.7151,2.7151,2.6678,2.7151,2200.0],["2002-12-30",2.7151,2.7151,2.7151,2.7151,0.0],["2002-12-31",2.5878,2.6787,2.5878,2.5878,1600.0],["2003-01-02",2.7332,2.7332,2.7332,2.7332,2000.0],["2003-01-03",2.7332,2.7332,2.7332,2.7332,0.0],["2003-01-06",2.7587,2.7587,2.7587,2.7587,400.0],["2003-01-07",2.7587,2.7587,2.7587,2.7587,0.0],["2003-01-08",2.7587,2.7587,2.7587,2.7587,0.0],["2003-01-09",2.7696,2.7696,2.7696,2.7696,4000.0],["2003-01-10",2.7696,2.7696,2.7696,2.7696,0.0],["2003-01-13",2.8423,2.9804,2.8423,2.9804,4600.0],["2003-01-14",3.024,3.024,3.024,3.024,6400.0],["2003-01-15",3.1076,3.1076,3.0712,3.1076,2400.0],["2003-01-16",3.064,3.064,3.064,3.064,2400.0],["2003-01-17",2.9077,2.9077,2.9077,2.9077,1400.0],["2003-01-21",2.9077,2.9077,2.9077,2.9077,0.0],["2003-01-22",2.8822,2.8822,2.8822,2.8822,400.0],["2003-01-23",2.8822,2.9004,2.8822,2.8822,2400.0],["2003-01-24",3.0531,3.0531,3.0531,3.0531,2000.0],["2003-01-27",2.9876,2.9876,2.9477,2.9876,400.0],["2003-01-28",2.9876,2.9876,2.9876,2.9876,0.0],["2003-01-29",2.9876,2.9876,2.9876,2.9876,0.0],["2003-01-30",2.9876,2.9876,2.9876,2.9876,0.0],["2003-01-31",2.8932,2.8932,2.8932,2.8932,8000.0],["2003-02-03",3.024,3.024,2.9077,2.9513,8800.0],["2003-02-04",2.8932,2.8932,2.8932,2.8932,1000.0],["2003-02-05",2.8932,2.8932,2.8932,2.8932,0.0],["2003-02-06",2.8932,2.8932,2.8932,2.8932,0.0],["2003-02-07",2.8932,2.8932,2.8932,2.8932,1400.0],["2003-02-10",2.8895,2.8895,2.8895,2.8895,800.0],["2003-02-11",2.9404,2.9404,2.9368,2.9368,3000.0],["2003-02-12",2.9222,2.9222,2.9222,2.9222,4000.0],["2003-02-13",2.9222,2.9222,2.9222,2.9222,0.0],["2003-02-14",2.9222,2.9222,2.9222,2.9222,0.0],["2003-02-18",2.9222,2.9222,2.9222,2.9222,0.0],["2003-02-19",2.9222,2.9222,2.9222,2.9222,0.0],["2003-02-20",2.9222,2.9222,2.9222,2.9222,0.0],["2003-02-21",2.8459,2.8459,2.8459,2.8459,2800.0],["2003-02-24",2.8459,2.8459,2.8459,2.8459,0.0],["2003-02-25",2.8459,2.8459,2.8459,2.8459,0.0],["2003-02-26",2.8604,2.8604,2.8604,2.8604,1400.0],["2003-02-27",2.8604,2.8604,2.8604,2.8604,0.0],["2003-02-28",2.8932,2.8932,2.8932,2.8932,2000.0],["2003-03-03",2.8895,2.8895,2.8895,2.8895,200.0],["2003-03-04",2.835,2.835,2.835,2.835,200.0],["2003-03-05",2.7478,2.7478,2.7478,2.7478,2000.0],["2003-03-06",2.7478,2.7478,2.7478,2.7478,0.0],["2003-03-07",2.7478,2.7478,2.7478,2.7478,0.0],["2003-03-10",2.6969,2.6969,2.6969,2.6969,200.0],["2003-03-11",2.7151,2.7151,2.7078,2.7151,2000.0],["2003-03-12",2.7151,2.7151,2.7151,2.7151,0.0],["2003-03-13",2.7151,2.7151,2.7151,2.7151,0.0],["2003-03-14",2.7151,2.7151,2.7151,2.7151,0.0],["2003-03-17",2.7151,2.7151,2.7151,2.7151,0.0],["2003-03-18",2.7151,2.7151,2.7151,2.7151,0.0],["2003-03-19",2.8568,2.8568,2.8568,2.8568,14400.0],["2003-03-20",2.8968,2.8968,2.8968,2.8968,1600.0],["2003-03-21",2.8314,2.8314,2.8314,2.8314,12000.0],["2003-03-24",2.8314,2.8314,2.8314,2.8314,0.0],["2003-03-25",2.8314,2.8314,2.8314,2.8314,0.0],["2003-03-26",2.5915,2.5915,2.5915,2.5915,200.0],["2003-03-27",2.5915,2.5915,2.5915,2.5915,0.0],["2003-03-28",2.7005,2.7005,2.7005,2.7005,200.0],["2003-03-31",2.6932,2.6932,2.6932,2.6932,200.0],["2003-04-01",2.6932,2.6932,2.6932,2.6932,0.0],["2003-04-02",2.7223,2.7223,2.7223,2.7223,200.0],["2003-04-03",2.7223,2.7223,2.7223,2.7223,0.0],["2003-04-04",2.7223,2.7223,2.7223,2.7223,0.0],["2003-04-07",2.7223,2.7223,2.7223,2.7223,0.0],["2003-04-08",2.7223,2.7223,2.7223,2.7223,0.0],["2003-04-09",2.7223,2.7223,2.7223,2.7223,0.0],["2003-04-10",2.7223,2.7223,2.7223,2.7223,0.0],["2003-04-11",2.7223,2.7223,2.7223,2.7223,0.0],["2003-04-14",2.7223,2.7223,2.7223,2.7223,0.0],["2003-04-15",2.6714,2.6714,2.6605,2.6714,11800.0],["2003-04-16",2.6678,2.6678,2.6678,2.6678,40000.0],["2003-04-17",2.6787,2.6787,2.6714,2.6714,44000.0],["2003-04-21",2.6751,2.6751,2.6751,2.6751,4000.0],["2003-04-22",2.7005,2.7005,2.686,2.6969,20600.0],["2003-04-23",2.6533,2.6533,2.6533,2.6533,40200.0],["2003-04-24",2.5915,2.5915,2.5915,2.5915,40000.0],["2003-04-25",2.606,2.6133,2.606,2.606,41200.0],["2003-04-28",2.6097,2.6097,2.6097,2.6097,40000.0],["2003-04-29",2.5915,2.5915,2.5915,2.5915,40000.0],["2003-04-30",2.6097,2.6097,2.5842,2.5842,47600.0],["2003-05-01",2.6278,2.6278,2.6278,2.6278,40000.0],["2003-05-02",2.646,2.6605,2.646,2.646,44000.0],["2003-05-05",2.646,2.646,2.646,2.646,0.0],["2003-05-06",2.646,2.646,2.646,2.646,0.0],["2003-05-07",2.646,2.646,2.646,2.646,0.0],["2003-05-08",2.7623,2.7623,2.7623,2.7623,40000.0],["2003-05-09",2.7332,2.7332,2.7332,2.7332,40000.0],["2003-05-12",2.7405,2.7405,2.7405,2.7405,40000.0],["2003-05-13",2.7478,2.7478,2.7187,2.7187,40400.0],["2003-05-14",2.7768,2.7768,2.7768,2.7768,80000.0],["2003-05-15",2.7659,2.7659,2.7659,2.7659,80000.0],["2003-05-16",2.7659,2.7659,2.7659,2.7659,0.0],["2003-05-19",2.7659,2.7659,2.7659,2.7659,0.0],["2003-05-20",2.7914,2.7914,2.7914,2.7914,40000.0],["2003-05-21",2.7587,2.7587,2.7405,2.755,5200.0],["2003-05-22",2.755,2.755,2.755,2.755,0.0],["2003-05-23",2.755,2.755,2.755,2.755,0.0],["2003-05-27",2.6932,2.6932,2.6932,2.6932,160000.0],["2003-05-28",2.6932,2.6932,2.6932,2.6932,0.0],["2003-05-29",2.7369,2.7369,2.7369,2.7369,1200.0],["2003-05-30",2.7369,2.7369,2.7369,2.7369,0.0],["2003-06-02",2.9259,2.9259,2.9041,2.9041,2600.0],["2003-06-03",2.9658,2.984,2.9658,2.984,100200.0],["2003-06-04",3.0204,3.0204,3.0204,3.0204,1000.0],["2003-06-05",3.0131,3.0131,2.984,2.984,4400.0],["2003-06-06",2.984,2.984,2.984,2.984,0.0],["2003-06-09",3.0531,3.0531,3.0531,3.0531,2000.0],["2003-06-10",3.0531,3.0531,3.0531,3.0531,0.0],["2003-06-11",3.0531,3.0531,3.0531,3.0531,0.0],["2003-06-12",3.0531,3.0531,3.0531,3.0531,0.0],["2003-06-13",3.0167,3.064,3.0167,3.064,1800.0],["2003-06-16",3.0603,3.0603,3.0603,3.0603,12000.0],["2003-06-17",3.0712,3.0712,3.0422,3.0712,1200.0],["2003-06-18",3.0712,3.0712,3.0712,3.0712,0.0],["2003-06-19",3.0712,3.0712,3.0712,3.0712,0.0],["2003-06-20",3.0712,3.0712,3.0712,3.0712,0.0],["2003-06-23",3.0712,3.0712,3.0712,3.0712,0.0],["2003-06-24",3.0712,3.0712,3.0712,3.0712,0.0],["2003-06-25",3.0712,3.0712,3.0712,3.0712,0.0],["2003-06-26",2.9077,2.9222,2.9077,2.915,11200.0],["2003-06-27",2.9077,2.9077,2.9077,2.9077,400.0],["2003-06-30",3.0349,3.0349,3.0349,3.0349,3600.0],["2003-07-01",3.0349,3.0349,3.0349,3.0349,0.0],["2003-07-02",2.9368,2.9368,2.9368,2.9368,200.0],["2003-07-03",2.9368,2.9368,2.9368,2.9368,0.0],["2003-07-07",2.9695,2.9695,2.9513,2.9695,5000.0],["2003-07-08",2.9695,2.9695,2.9695,2.9695,0.0],["2003-07-09",2.9404,2.9622,2.9404,2.9404,1043000.0],["2003-07-10",2.9295,2.9549,2.9295,2.9295,201600.0],["2003-07-11",2.984,2.984,2.984,2.984,500000.0],["2003-07-14",3.0676,3.0676,3.0676,3.0676,1600.0],["2003-07-15",2.9949,2.9949,2.9949,2.9949,4800.0],["2003-07-16",3.0458,3.0458,3.0458,3.0458,2000.0],["2003-07-17",3.1003,3.1003,3.0712,3.1003,285800.0],["2003-07-18",3.0894,3.0894,3.0894,3.0894,400.0],["2003-07-21",3.0894,3.0894,3.0894,3.0894,0.0],["2003-07-22",3.1003,3.1512,3.1003,3.1403,2200.0],["2003-07-23",3.1766,3.1766,3.1766,3.1766,200.0],["2003-07-24",3.3148,3.3148,3.2239,3.2493,24400.0],["2003-07-25",3.3475,3.3475,3.3075,3.3329,4200.0],["2003-07-28",3.4238,3.4238,3.4093,3.4093,2400.0],["2003-07-29",3.3438,3.362,3.3438,3.362,2000.0],["2003-07-30",3.3766,3.3766,3.3584,3.3766,1200.0],["2003-07-31",3.2203,3.2203,3.2203,3.2203,1000.0],["2003-08-01",3.2203,3.2203,3.2203,3.2203,0.0],["2003-08-04",3.2203,3.2203,3.2203,3.2203,0.0],["2003-08-05",3.3366,3.3402,3.3366,3.3366,2600.0],["2003-08-06",3.2711,3.2784,3.2711,3.2784,8000.0],["2003-08-07",3.2639,3.2639,3.2639,3.2639,1000.0],["2003-08-08",3.253,3.253,3.253,3.253,400.0],["2003-08-11",3.2493,3.2966,3.2493,3.2966,2600.0],["2003-08-12",3.2566,3.2566,3.1621,3.2057,5600.0],["2003-08-13",3.2421,3.2421,3.1839,3.2421,2800.0],["2003-08-14",3.1439,3.1439,3.1439,3.1439,1000.0],["2003-08-15",3.1439,3.1439,3.1439,3.1439,1000.0],["2003-08-18",3.173,3.173,3.173,3.173,600.0],["2003-08-19",3.3184,3.3184,3.3184,3.3184,2000.0],["2003-08-20",3.3911,3.3911,3.3002,3.3838,168000.0],["2003-08-21",3.5546,3.5546,3.4638,3.551,96600.0],["2003-08-22",3.5656,3.5656,3.5619,3.5656,5000.0],["2003-08-25",3.5219,3.5983,3.5219,3.5219,2200.0],["2003-08-26",3.3984,3.4492,3.3984,3.4492,5400.0],["2003-08-27",3.4529,3.4529,3.3693,3.3693,3200.0],["2003-08-28",3.3693,3.3693,3.3693,3.3693,0.0],["2003-08-29",3.5437,3.5437,3.5437,3.5437,1000.0],["2003-09-02",3.591,3.591,3.5692,3.5765,42400.0],["2003-09-03",3.6273,3.6273,3.6273,3.6273,400.0],["2003-09-04",3.6564,3.6564,3.6564,3.6564,200.0],["2003-09-05",3.6782,3.6782,3.6782,3.6782,100000.0],["2003-09-08",3.6746,3.6746,3.6346,3.6746,4400.0],["2003-09-09",3.7436,3.7436,3.6891,3.7436,100200.0],["2003-09-10",3.7691,3.7691,3.7436,3.7436,40400.0],["2003-09-11",3.7436,3.7436,3.7037,3.7436,22000.0],["2003-09-12",3.8091,3.8091,3.7945,3.7945,24400.0],["2003-09-15",3.7291,3.7291,3.7291,3.7291,40000.0],["2003-09-16",3.7037,3.7037,3.6564,3.6673,4600.0],["2003-09-17",3.6819,3.6819,3.6819,3.6819,200.0],["2003-09-18",3.9872,3.9872,3.8381,3.9872,46000.0],["2003-09-19",4.049,4.049,4.049,4.049,6000.0],["2003-09-22",3.9981,4.1107,3.9981,3.9981,44600.0],["2003-09-23",4.1107,4.1107,3.9981,3.9981,44600.0],["2003-09-24",3.9981,3.9981,3.9872,3.9981,3000.0],["2003-09-25",3.9908,3.9908,3.9908,3.9908,400.0],["2003-09-26",3.9908,3.9908,3.9908,3.9908,0.0],["2003-09-29",3.8091,3.8781,3.8091,3.8781,2000.0],["2003-09-30",3.8636,3.8636,3.8636,3.8636,13000.0],["2003-10-01",3.8636,3.8636,3.8636,3.8636,0.0],["2003-10-02",3.8636,3.8636,3.8636,3.8636,0.0],["2003-10-03",4.0599,4.0599,4.0453,4.0599,10800.0],["2003-10-06",4.4887,4.4887,4.0817,4.0998,4600.0],["2003-10-07",4.0998,4.0998,4.0998,4.0998,0.0],["2003-10-08",4.3397,4.3397,4.3216,4.3361,41200.0],["2003-10-09",4.2925,4.2925,4.2925,4.2925,4000.0],["2003-10-10",4.3761,4.3761,4.3652,4.3652,2600.0],["2003-10-13",4.3652,4.3652,4.3652,4.3652,0.0],["2003-10-14",4.3652,4.3652,4.3652,4.3652,0.0],["2003-10-15",4.5978,4.5978,4.5978,4.5978,1200.0],["2003-10-16",4.5978,4.5978,4.5978,4.5978,0.0],["2003-10-17",4.4524,4.4706,4.4524,4.4706,4200.0],["2003-10-20",4.4706,4.4706,4.4379,4.4379,9000.0],["2003-10-21",4.4524,4.4524,4.4524,4.4524,10000.0],["2003-10-22",4.4124,4.4124,4.4124,4.4124,3200.0],["2003-10-23",4.2525,4.3543,4.2525,4.3034,1400.0],["2003-10-24",4.3615,4.3615,4.3615,4.3615,600.0],["2003-10-27",4.416,4.416,4.2561,4.416,2800.0],["2003-10-28",4.5178,4.5178,4.5178,4.5178,4000.0],["2003-10-29",4.5178,4.5178,4.5178,4.5178,0.0],["2003-10-30",4.7105,4.7105,4.6886,4.6886,6000.0],["2003-10-31",4.6814,4.8377,4.6814,4.8377,16000.0],["2003-11-03",4.8776,4.8776,4.8776,4.8776,8000.0],["2003-11-04",4.725,4.8231,4.725,4.7395,11400.0],["2003-11-05",4.7759,4.7759,4.7722,4.7759,21000.0],["2003-11-06",4.765,4.765,4.725,4.725,600.0],["2003-11-07",4.6487,4.6668,4.6487,4.6632,5600.0],["2003-11-10",4.6632,4.6632,4.6632,4.6632,0.0],["2003-11-11",4.5542,4.5542,4.5542,4.5542,400.0],["2003-11-12",4.645,4.645,4.645,4.645,2000.0],["2003-11-13",4.8122,4.8122,4.6487,4.8122,55800.0],["2003-11-14",4.427,4.8958,4.427,4.8922,32200.0],["2003-11-17",4.8086,4.9249,4.8086,4.8086,32400.0],["2003-11-18",4.9249,4.9249,4.8159,4.9249,1200.0],["2003-11-19",4.9249,4.9249,4.9249,4.9249,0.0],["2003-11-20",4.6814,4.7577,4.6814,4.6814,7600.0],["2003-11-21",4.6814,4.6814,4.6814,4.6814,0.0],["2003-11-24",4.5324,4.5324,4.4197,4.5324,1400.0],["2003-11-25",4.5324,4.5324,4.5324,4.5324,0.0],["2003-11-26",4.5324,4.5324,4.5324,4.5324,0.0],["2003-11-28",4.5324,4.5324,4.5324,4.5324,0.0],["2003-12-01",4.9903,5.0049,4.9322,4.9903,247600.0],["2003-12-02",4.9758,4.9831,4.9721,4.9758,18000.0],["2003-12-03",5.2302,5.2302,4.9431,5.2302,2600.0],["2003-12-04",5.2484,5.2593,5.2302,5.2484,15200.0],["2003-12-05",5.5246,5.5246,5.4301,5.5246,1000.0],["2003-12-08",5.5137,5.5864,5.5137,5.5137,3800.0],["2003-12-09",5.6009,5.6009,5.5937,5.6009,8600.0],["2003-12-10",5.2738,5.4192,5.2738,5.2738,44600.0],["2003-12-11",5.1975,5.1975,5.1975,5.1975,20000.0],["2003-12-12",5.3429,5.3429,5.2884,5.3429,800.0],["2003-12-15",5.3901,5.3901,5.3247,5.3901,26800.0],["2003-12-16",5.4665,5.4665,5.4483,5.4665,800.0],["2003-12-17",5.6046,5.6046,5.4737,5.6046,3800.0],["2003-12-18",5.8699,5.8699,5.7718,5.8699,60400.0],["2003-12-19",5.7536,5.8626,5.7354,5.7536,11800.0],["2003-12-22",5.7609,5.8263,5.7391,5.7609,54600.0],["2003-12-23",5.7899,5.8154,5.7463,5.7899,276200.0],["2003-12-24",5.7899,5.7899,5.7899,5.7899,0.0],["2003-12-26",5.7899,5.7899,5.7899,5.7899,0.0],["2003-12-29",5.9535,5.9535,5.9535,5.9535,2000.0],["2003-12-30",6.1061,6.157,6.088,6.1061,4400.0],["2003-12-31",6.1934,6.1934,6.1607,6.1934,4600.0],["2004-01-02",6.3242,6.3242,6.2479,6.3242,800.0],["2004-01-05",6.4914,6.4914,6.4914,6.4914,20000.0],["2004-01-06",6.3715,6.4732,6.3569,6.3715,50600.0],["2004-01-07",5.9062,6.3097,5.9062,5.9062,4200.0],["2004-01-08",6.0225,6.088,6.0225,6.0225,4400.0],["2004-01-09",6.0952,6.0952,6.0952,6.0952,600.0],["2004-01-12",5.9353,5.9353,5.8517,5.9353,11000.0],["2004-01-13",5.9244,5.9244,5.9244,5.9244,1000.0],["2004-01-14",5.8299,5.8372,5.7827,5.8299,6000.0],["2004-01-15",5.7063,5.7063,5.7063,5.7063,200.0],["2004-01-16",5.7609,5.7681,5.7609,5.7609,400.0],["2004-01-20",6.117,6.117,6.117,6.117,10000.0],["2004-01-21",6.117,6.117,6.117,6.117,0.0],["2004-01-22",5.9789,6.008,5.9608,5.9789,4400.0],["2004-01-23",5.8735,5.8735,5.8735,5.8735,10000.0],["2004-01-26",5.6809,5.6809,5.6518,5.6809,5000.0],["2004-01-27",5.6809,5.6809,5.6809,5.6809,0.0],["2004-01-28",5.5501,5.5501,5.5501,5.5501,400.0],["2004-01-29",5.3901,5.4628,5.3901,5.3901,10400.0],["2004-01-30",5.4592,5.4955,5.2811,5.4592,17200.0],["2004-02-02",5.5101,5.5101,5.5101,5.5101,400.0],["2004-02-03",5.6046,5.6046,5.59,5.6046,3800.0],["2004-02-04",5.7754,5.899,5.7354,5.7754,67600.0],["2004-02-05",5.7754,5.8336,5.7754,5.7754,202400.0],["2004-02-06",6.0952,6.0952,6.0226,6.0952,9200.0],["2004-02-09",6.1643,6.1788,6.1425,6.1643,7800.0],["2004-02-10",6.3751,6.3751,6.3569,6.3751,2000.0],["2004-02-11",6.5677,6.5677,6.3824,6.5677,4000.0],["2004-02-12",6.7785,6.7931,6.7313,6.7785,8800.0],["2004-02-13",6.7749,6.7749,6.7749,6.7749,400.0],["2004-02-17",6.8294,6.8294,6.7422,6.8294,14200.0],["2004-02-18",6.8113,7.0075,6.8004,6.8113,5400.0],["2004-02-19",6.8331,6.8403,6.7895,6.8331,52800.0],["2004-02-20",6.7422,6.7967,6.7422,6.7422,18000.0],["2004-02-23",6.7422,6.7422,6.7422,6.7422,0.0],["2004-02-24",6.7567,6.7567,6.7422,6.7567,3200.0],["2004-02-25",6.6186,6.6295,6.6077,6.6186,50000.0],["2004-02-26",6.5496,6.5496,6.5496,6.5496,1000.0],["2004-02-27",6.7822,6.8149,6.7531,6.7822,17600.0],["2004-03-01",7.073,7.073,6.913,7.073,15600.0],["2004-03-02",6.9603,6.9603,6.9603,6.9603,200.0],["2004-03-03",6.7168,6.8512,6.7059,6.7168,5600.0],["2004-03-04",6.7095,6.7095,6.7095,6.7095,1000.0],["2004-03-05",7.1093,7.1384,7.0839,7.1093,118000.0],["2004-03-08",7.0548,7.0911,7.0366,7.0548,3400.0],["2004-03-09",6.8149,6.9348,6.7967,6.8149,6200.0],["2004-03-10",6.3315,6.3351,6.3242,6.3315,10000.0],["2004-03-11",6.3315,6.3315,6.3315,6.3315,0.0],["2004-03-12",6.5532,6.5532,6.4369,6.5532,3000.0],["2004-03-15",6.2624,6.5387,6.2152,6.2624,20600.0],["2004-03-16",6.2915,6.4224,6.2733,6.2915,21800.0],["2004-03-17",6.4224,6.4224,6.3388,6.4224,10000.0],["2004-03-18",6.5859,6.5859,6.5023,6.5859,14200.0],["2004-03-19",6.6877,6.6877,6.6877,6.6877,400.0],["2004-03-22",6.5823,6.5823,6.5823,6.5823,10000.0],["2004-03-23",6.5859,6.5968,6.5714,6.5859,11200.0],["2004-03-24",6.2116,6.2443,6.2116,6.2116,7000.0],["2004-03-25",6.2661,6.2661,6.2661,6.2661,1000.0],["2004-03-26",6.4224,6.4224,6.4224,6.4224,400.0],["2004-03-29",6.6477,6.9603,6.6477,6.6477,6000.0],["2004-03-30",6.6332,6.6332,6.5932,6.6332,2400.0],["2004-03-31",6.7749,6.7822,6.7422,6.7749,11600.0],["2004-04-01",6.7749,6.8912,6.7749,6.8912,10800.0],["2004-04-02",6.8912,7.0112,6.8912,7.0112,40000.0],["2004-04-05",7.0112,7.0948,6.9603,6.9603,4800.0],["2004-04-06",6.9603,6.9603,6.8767,6.8767,1200.0],["2004-04-07",6.8767,6.8767,6.6877,6.6877,6800.0],["2004-04-08",6.6877,6.6877,6.4878,6.6077,3000.0],["2004-04-12",6.6077,6.6077,6.5205,6.5205,40000.0],["2004-04-13",6.5205,6.5205,6.5205,6.5205,0.0],["2004-04-14",6.5205,6.5205,6.1061,6.1861,21600.0],["2004-04-15",6.1861,6.1861,6.0262,6.0952,44800.0],["2004-04-16",6.0952,6.3133,6.0952,6.3133,23000.0],["2004-04-19",6.3133,6.4405,6.3133,6.4405,2200.0],["2004-04-20",6.4405,6.4405,6.1061,6.1061,25000.0],["2004-04-21",6.1061,6.1061,6.1061,6.1061,0.0],["2004-04-22",6.1061,6.1498,6.0444,6.1498,6400.0],["2004-04-23",6.1498,6.1498,5.8881,5.939,3600.0],["2004-04-26",5.939,5.9644,5.8953,5.9644,42000.0],["2004-04-27",5.9644,5.9644,5.7391,5.779,41000.0],["2004-04-28",5.779,5.779,5.3865,5.3865,1400.0],["2004-04-29",5.3865,5.5428,5.3865,5.5428,4000.0],["2004-04-30",5.5428,5.63,5.441,5.441,8600.0],["2004-05-03",5.441,5.8226,5.441,5.8154,9400.0],["2004-05-04",5.8154,5.8336,5.6991,5.7063,13600.0],["2004-05-05",5.7063,5.7899,5.7063,5.7899,4000.0],["2004-05-06",5.7899,5.7936,5.7899,5.7936,2000.0],["2004-05-07",5.7936,5.7936,5.3465,5.3574,26000.0],["2004-05-10",5.3574,5.3901,5.2556,5.3901,5400.0],["2004-05-11",5.3901,5.3901,5.3901,5.3901,0.0],["2004-05-12",5.3901,5.3901,5.3901,5.3901,0.0],["2004-05-13",5.3901,5.7063,5.3901,5.4156,2000.0],["2004-05-14",5.4156,5.4156,5.3901,5.3901,20000.0],["2004-05-17",5.3901,5.3901,5.3901,5.3901,0.0],["2004-05-18",5.3901,5.3901,5.3901,5.3901,0.0],["2004-05-19",5.3901,5.8154,5.3901,5.8154,400.0],["2004-05-20",5.8154,5.8154,5.8154,5.8154,200.0],["2004-05-21",5.8154,5.9499,5.8154,5.939,1600.0],["2004-05-24",5.939,5.939,5.939,5.939,0.0],["2004-05-25",5.939,6.0662,3.9944,6.0662,66600.0],["2004-05-26",6.0662,6.088,6.008,6.088,48600.0],["2004-05-27",6.088,6.1607,6.088,6.1607,6000.0],["2004-05-28",6.1607,6.1607,6.1607,6.1607,0.0],["2004-06-01",6.1607,6.1825,6.1607,6.1788,1600.0],["2004-06-02",6.1788,6.1788,6.1788,6.1788,0.0],["2004-06-03",6.1788,6.2334,6.0335,6.0335,9000.0],["2004-06-04",6.0335,6.0952,6.0335,6.0843,6600.0],["2004-06-07",6.0843,6.1498,6.0843,6.1498,2000.0],["2004-06-08",6.1498,6.1498,6.1498,6.1498,0.0],["2004-06-09",6.1498,6.3533,6.1498,6.2006,10600.0],["2004-06-10",6.2006,6.2006,6.1243,6.1243,800.0],["2004-06-14",6.1243,6.1243,6.0589,6.0589,1600.0],["2004-06-15",6.0589,6.0589,6.0589,6.0589,0.0],["2004-06-16",6.0589,6.0589,6.0226,6.0407,4400.0],["2004-06-17",6.0407,6.0407,6.0407,6.0407,0.0],["2004-06-18",6.0407,6.0407,6.0407,6.0407,0.0],["2004-06-21",6.0407,6.0407,6.0407,6.0407,0.0],["2004-06-22",6.0407,6.3497,6.0407,6.3497,2000.0],["2004-06-23",6.3497,6.4951,6.3497,6.4951,1200.0],["2004-06-24",6.495,6.495,6.4442,6.4442,200.0],["2004-06-25",6.4442,6.4442,6.4442,6.4442,0.0],["2004-06-28",6.4442,6.4442,6.4442,6.4442,0.0],["2004-06-29",6.4587,6.4587,6.4587,6.4587,2000.0],["2004-06-30",6.5677,6.5677,6.5496,6.5677,400.0],["2004-07-01",6.5677,6.5677,6.5677,6.5677,0.0],["2004-07-02",6.3533,6.5895,6.3424,6.3533,3400.0],["2004-07-06",6.3533,6.3533,6.3533,6.3533,0.0],["2004-07-07",6.3497,6.3497,6.3497,6.3497,600.0],["2004-07-08",6.1643,6.4369,6.1643,6.1643,13800.0],["2004-07-09",6.5096,6.5096,6.4006,6.5096,4200.0],["2004-07-12",6.615,6.615,6.5968,6.615,800.0],["2004-07-13",6.5278,6.5278,6.5278,6.5278,200.0],["2004-07-14",6.5278,6.5278,6.5278,6.5278,0.0],["2004-07-15",6.655,6.655,6.6404,6.655,800.0],["2004-07-16",6.724,6.724,6.724,6.724,600.0],["2004-07-19",6.9676,6.9676,6.8476,6.9676,20600.0],["2004-07-20",6.804,6.9566,6.7858,6.804,4000.0],["2004-07-21",6.804,6.8294,6.7858,6.804,5200.0],["2004-07-22",6.804,6.804,6.804,6.804,0.0],["2004-07-23",6.804,6.804,6.804,6.804,0.0],["2004-07-26",6.2879,6.386,6.2879,6.2879,1000.0],["2004-07-27",6.2879,6.2879,6.2879,6.2879,0.0],["2004-07-28",6.2879,6.2879,6.2879,6.2879,0.0],["2004-07-29",6.5605,6.5605,6.5605,6.5605,800.0],["2004-07-30",6.5605,6.5605,6.5605,6.5605,0.0],["2004-08-02",6.5605,6.5605,6.5605,6.5605,0.0],["2004-08-03",6.8149,6.8258,6.7022,6.8149,4200.0],["2004-08-04",6.8149,6.8149,6.8149,6.8149,0.0],["2004-08-05",6.8149,6.8149,6.8149,6.8149,0.0],["2004-08-06",6.4151,6.4151,6.3424,6.4151,4600.0],["2004-08-09",6.4151,6.4151,6.4151,6.4151,0.0],["2004-08-10",6.4151,6.4151,6.4151,6.4151,0.0],["2004-08-11",6.4151,6.4151,6.4151,6.4151,0.0],["2004-08-12",6.2079,6.2079,6.2079,6.2079,10000.0],["2004-08-13",6.2079,6.2079,6.2079,6.2079,0.0],["2004-08-16",6.8258,6.8258,6.8258,6.8258,30600.0],["2004-08-17",7.0148,7.0148,6.9821,7.0148,4600.0],["2004-08-18",6.8694,6.8694,6.8512,6.8694,52000.0],["2004-08-19",6.9421,6.9421,6.884,6.9421,16200.0],["2004-08-20",6.9676,6.9676,6.9676,6.9676,800.0],["2004-08-23",6.9094,7.0075,6.8985,6.9094,11000.0],["2004-08-24",6.9239,6.9239,6.9239,6.9239,10000.0],["2004-08-25",7.0148,7.0511,6.913,7.0148,28200.0],["2004-08-26",7.0475,7.0475,7.0075,7.0475,800.0],["2004-08-27",7.0475,7.0475,7.0475,7.0475,0.0],["2004-08-30",7.0693,7.0693,6.953,7.0693,600.0],["2004-08-31",7.0766,7.0766,7.0221,7.0766,400.0],["2004-09-01",9.0865,9.0865,7.1347,9.0865,29000.0],["2004-09-02",7.1602,7.1602,7.1493,7.1602,23400.0],["2004-09-03",7.1602,7.1602,7.1602,7.1602,0.0],["2004-09-07",7.1602,7.1602,7.1602,7.1602,0.0],["2004-09-08",7.1347,7.1347,7.0402,7.1347,3000.0],["2004-09-09",7.1347,7.1347,7.1347,7.1347,0.0],["2004-09-10",7.2801,7.2947,7.2438,7.2801,252400.0],["2004-09-13",7.2692,7.2765,7.2692,7.2692,60400.0],["2004-09-14",7.4001,7.4146,7.2947,7.4001,8200.0],["2004-09-15",7.4946,7.5091,7.3165,7.4946,149000.0],["2004-09-16",7.7381,7.7381,7.5854,7.7381,15000.0],["2004-09-17",7.6581,7.6581,7.6581,7.6581,5000.0],["2004-09-20",7.7853,7.789,7.7853,7.7853,3400.0],["2004-09-21",7.709,7.9344,7.6727,7.709,3600.0],["2004-09-22",7.709,7.709,7.709,7.709,400.0],["2004-09-23",7.709,7.709,7.709,7.709,0.0],["2004-09-24",7.8144,7.8508,7.6581,7.8144,194800.0],["2004-09-27",7.7962,7.8326,7.7962,7.7962,100200.0],["2004-09-28",7.8653,7.8653,7.7781,7.8653,890600.0],["2004-09-29",7.8435,7.9235,7.8326,7.8435,246200.0],["2004-09-30",7.8871,7.898,7.8508,7.8871,203600.0],["2004-10-01",7.9016,7.9016,7.9016,7.9016,80000.0],["2004-10-04",7.9598,8.0688,7.9598,7.9598,155400.0],["2004-10-05",7.8944,7.9525,7.8217,7.8944,293600.0],["2004-10-06",8.2578,8.3378,8.1851,8.2578,320400.0],["2004-10-07",8.1452,8.2942,8.1125,8.1452,89000.0],["2004-10-08",8.3778,8.4178,8.3741,8.3778,150600.0],["2004-10-11",8.3778,8.3778,8.3778,8.3778,0.0],["2004-10-12",8.087,8.316,8.0725,8.087,6400.0],["2004-10-13",7.7599,7.8108,7.7308,7.7599,35200.0],["2004-10-14",7.8835,7.8835,7.8835,7.8835,1000.0],["2004-10-15",7.9598,8.018,7.8798,7.9598,17400.0],["2004-10-18",8.2397,8.2397,8.0761,8.2397,24200.0],["2004-10-19",8.2469,8.2469,8.2469,8.2469,1200.0],["2004-10-20",8.1633,8.1633,8.1633,8.1633,1600.0],["2004-10-21",8.0434,8.0434,8.0434,8.0434,600.0],["2004-10-22",8.6431,8.6576,8.6431,8.6431,23800.0],["2004-10-25",8.8212,8.8975,8.8212,8.8212,97600.0],["2004-10-26",8.5668,8.9302,8.5668,8.5668,26600.0],["2004-10-27",8.6904,8.7667,8.6867,8.6904,27600.0],["2004-10-28",8.4832,8.4832,8.4686,8.4832,20000.0],["2004-10-29",8.4832,8.4832,8.4832,8.4832,0.0],["2004-11-01",8.803,8.803,8.7303,8.803,20600.0],["2004-11-02",8.8321,8.8721,8.7849,8.8321,1600.0],["2004-11-03",9.0756,9.0756,9.0756,9.0756,20000.0],["2004-11-04",9.2246,9.2246,8.9593,9.2246,12600.0],["2004-11-05",9.1883,9.2646,9.1883,9.1883,14600.0],["2004-11-08",9.1992,9.1992,9.0793,9.1992,30000.0],["2004-11-09",9.3882,9.5227,9.2937,9.3882,26800.0],["2004-11-10",9.3955,9.4827,9.3664,9.3955,2600.0],["2004-11-11",9.45,9.45,9.45,9.45,1000.0],["2004-11-12",9.8135,9.8207,9.8135,9.8135,20200.0],["2004-11-15",9.8934,10.1951,9.8316,9.8934,11800.0],["2004-11-16",10.2569,10.2569,9.9334,10.2569,13600.0],["2004-11-17",10.504,10.5258,10.4859,10.504,23800.0],["2004-11-18",10.4495,10.7766,10.4495,10.4495,54200.0],["2004-11-19",10.5985,10.5985,10.4204,10.5985,2400.0],["2004-11-22",10.5222,10.7257,10.5149,10.5222,52600.0],["2004-11-23",10.6421,10.6858,10.4422,10.6421,17000.0],["2004-11-24",10.7803,10.8493,10.7803,10.7803,9400.0],["2004-11-26",11.1328,11.1583,10.8748,11.1328,8600.0],["2004-11-29",11.2746,11.4672,11.2346,11.2746,20400.0],["2004-11-30",11.0274,11.231,11.0092,11.0274,12400.0],["2004-12-01",10.4531,10.7257,10.4531,10.4531,13800.0],["2004-12-02",10.2605,10.3768,9.9625,10.2605,9800.0],["2004-12-03",10.206,10.206,10.0315,10.206,8400.0],["2004-12-06",10.0315,10.0388,10.0315,10.0315,4400.0],["2004-12-07",10.0606,10.1224,10.0388,10.0606,14800.0],["2004-12-08",9.6717,9.8135,9.49,9.6717,17000.0],["2004-12-09",9.7698,9.7698,9.7698,9.7698,400.0],["2004-12-10",9.9152,10.1079,9.9152,9.9152,12800.0],["2004-12-13",10.0243,10.0243,9.9915,10.0243,3600.0],["2004-12-14",10.1333,10.1914,10.0751,10.1333,15000.0],["2004-12-15",10.2932,10.3514,10.2133,10.2932,9800.0],["2004-12-16",10.5149,10.5331,10.3005,10.5149,8200.0],["2004-12-17",10.6385,10.6967,10.6131,10.6385,10600.0],["2004-12-20",11.151,11.1583,10.7948,11.151,22400.0],["2004-12-21",10.9038,11.2637,10.9038,10.9038,38000.0],["2004-12-22",10.7694,10.9402,10.7694,10.7694,3600.0],["2004-12-23",10.8675,10.8675,10.7475,10.8675,1200.0],["2004-12-27",10.8675,10.8675,10.8675,10.8675,0.0],["2004-12-28",10.8675,10.8675,10.8675,10.8675,0.0],["2004-12-29",11.0456,11.0456,11.031,11.0456,1800.0],["2004-12-30",11.1328,11.1328,11.0165,11.1328,2800.0],["2004-12-31",11.2927,11.2927,11.1583,11.2927,8200.0],["2005-01-03",11.2927,11.2927,11.2927,11.2927,0.0],["2005-01-04",10.5767,10.6094,10.5404,10.5767,19000.0],["2005-01-05",10.0424,10.4023,10.0424,10.0424,20200.0],["2005-01-06",10.0206,10.0243,9.9988,10.0206,10200.0],["2005-01-07",9.7335,10.0533,9.7335,9.7335,19200.0],["2005-01-10",9.908,9.9116,9.8135,9.908,25000.0],["2005-01-11",10.1914,10.1914,9.9588,10.1914,40800.0],["2005-01-12",10.3259,10.4241,10.3259,10.3259,45400.0],["2005-01-13",10.3114,10.4132,10.3114,10.3114,26200.0],["2005-01-14",10.6967,10.7221,10.2569,10.6967,14800.0],["2005-01-18",10.7475,10.7693,10.5658,10.7475,210400.0],["2005-01-19",10.9947,11.0856,10.882,10.9947,21400.0],["2005-01-20",10.6131,10.773,10.6131,10.6131,22800.0],["2005-01-21",10.7584,10.7584,10.7257,10.7584,20400.0],["2005-01-24",10.693,10.6967,10.693,10.693,5600.0],["2005-01-25",10.8784,10.8893,10.8566,10.8784,3000.0],["2005-01-26",10.9038,10.9038,10.8857,10.9038,2000.0],["2005-01-27",10.6494,10.6567,10.5694,10.6494,12400.0],["2005-01-28",10.922,10.9583,10.7912,10.922,75400.0],["2005-01-31",10.9511,11.0056,10.9147,10.9511,138600.0],["2005-02-01",11.6962,11.6962,11.111,11.6962,4000.0],["2005-02-02",11.8888,11.8888,11.6671,11.8888,15600.0],["2005-02-03",12.1759,12.2777,12.0524,12.1759,8600.0],["2005-02-04",12.1614,12.2014,11.8779,12.1614,19800.0],["2005-02-07",11.8052,11.8379,11.7943,11.8052,3800.0],["2005-02-08",11.7979,11.8016,11.7979,11.7979,800.0],["2005-02-09",11.7034,11.7652,11.6308,11.7034,2200.0],["2005-02-10",11.9869,12.0378,11.9869,11.9869,6400.0],["2005-02-11",12.7429,12.7429,12.0996,12.7429,241600.0],["2005-02-14",12.8374,14.1205,12.812,12.8374,457600.0],["2005-02-15",12.7539,12.8084,12.6666,12.7539,12600.0],["2005-02-16",12.5867,12.6775,12.5867,12.5867,2000.0],["2005-02-17",12.8847,12.8847,12.7502,12.8847,2600.0],["2005-02-18",12.703,12.8774,12.6884,12.703,33400.0],["2005-02-22",13.1246,13.27,12.9865,13.1246,209600.0],["2005-02-23",13.2118,13.2554,12.7793,13.2118,52600.0],["2005-02-24",13.6189,13.6189,12.9029,13.6189,5200.0],["2005-02-25",13.4953,13.7497,13.4917,13.4953,16400.0],["2005-02-28",13.7098,13.7897,13.5026,13.7098,6800.0],["2005-03-01",13.7316,13.9787,13.7098,13.7316,57800.0],["2005-03-02",12.9901,13.4008,12.9901,12.9901,46000.0],["2005-03-03",13.1573,13.1827,13.0592,13.1573,8000.0],["2005-03-04",13.5607,13.6116,13.3027,13.5607,35000.0],["2005-03-07",13.757,13.797,13.5389,13.757,22000.0],["2005-03-08",14.055,14.1241,13.8624,14.055,16200.0],["2005-03-09",14.095,14.1677,14.0478,14.095,6200.0],["2005-03-10",13.2881,13.797,13.2845,13.2881,67600.0],["2005-03-11",13.6661,13.6698,13.3899,13.6661,5000.0],["2005-03-14",13.7715,13.8042,13.7279,13.7715,3400.0],["2005-03-15",13.9896,14.2659,13.9896,13.9896,4400.0],["2005-03-16",13.8406,13.9969,13.8406,13.8406,5800.0],["2005-03-17",13.8006,13.8733,13.8006,13.8006,15000.0],["2005-03-18",13.9496,14.0696,13.8479,13.9496,17000.0],["2005-03-21",13.6516,13.8551,13.648,13.6516,27400.0],["2005-03-22",13.5317,13.7352,13.5317,13.5317,18800.0],["2005-03-23",12.9428,13.1646,12.8338,12.9428,23200.0],["2005-03-24",12.8556,12.921,12.8556,12.8556,11800.0],["2005-03-28",12.5467,12.7211,12.3213,12.5467,31800.0],["2005-03-29",12.1105,12.7466,12.1105,12.1105,15200.0],["2005-03-30",12.6921,12.6921,12.2814,12.6921,52800.0],["2005-03-31",13.4044,13.4117,12.8484,13.4044,23600.0],["2005-04-01",13.4771,13.6807,13.4771,13.4771,5000.0],["2005-04-04",13.5789,13.5789,13.5789,13.5789,400.0],["2005-04-05",13.2954,13.339,13.23,13.2954,32800.0],["2005-04-06",13.6334,13.6334,13.5498,13.6334,1000.0],["2005-04-07",13.5571,13.608,13.5571,13.5571,4600.0],["2005-04-08",13.4844,13.6407,13.4844,13.4844,10200.0],["2005-04-11",13.4699,13.4699,13.4699,13.4699,200.0],["2005-04-12",12.8702,13.0083,12.8702,12.8702,9800.0],["2005-04-13",12.1214,12.8084,12.1214,12.1214,16000.0],["2005-04-14",11.529,11.8488,11.3763,11.529,40200.0],["2005-04-15",11.3836,11.7471,11.3836,11.3836,11000.0],["2005-04-18",11.5617,11.7761,11.2673,11.5617,11600.0],["2005-04-19",12.1614,12.1614,11.9506,12.1614,5000.0],["2005-04-20",12.0342,12.3286,12.0342,12.0342,39000.0],["2005-04-21",12.0088,12.0778,11.9252,12.0088,104200.0],["2005-04-22",12.1978,12.2559,12.0633,12.1978,14800.0],["2005-04-25",12.3468,12.3468,12.1214,12.3468,1200.0],["2005-04-26",12.3068,12.3068,12.0415,12.3068,20200.0],["2005-04-27",12.0887,12.0887,12.0887,12.0887,200.0],["2005-04-28",11.3691,11.3691,11.3291,11.3691,1200.0],["2005-04-29",11.6053,11.6962,11.5762,11.6053,26600.0],["2005-05-02",12.056,12.056,11.7398,12.056,1000.0],["2005-05-03",11.8452,11.8452,11.8161,11.8452,4000.0],["2005-05-04",11.9651,11.9651,11.867,11.9651,2200.0],["2005-05-05",11.8634,12.0415,11.8634,11.8634,1200.0],["2005-05-06",12.0051,12.0269,11.8852,12.0051,5000.0],["2005-05-09",12.0197,12.0669,12.0015,12.0197,6000.0],["2005-05-10",12.3759,12.3759,12.1142,12.3759,1400.0],["2005-05-11",11.7289,11.7289,11.7289,11.7289,600.0],["2005-05-12",11.1946,11.1946,11.1946,11.1946,200.0],["2005-05-13",11.0492,11.1764,11.0492,11.0492,21000.0],["2005-05-16",10.2423,10.5331,10.2423,10.2423,23400.0],["2005-05-17",10.8784,10.8784,10.3332,10.8784,2600.0],["2005-05-18",11.2564,11.2564,10.9547,11.2564,2800.0],["2005-05-19",11.1583,11.2964,11.0674,11.1583,3400.0],["2005-05-20",10.6967,10.6967,10.6494,10.6967,1600.0],["2005-05-23",10.7403,10.7766,10.7403,10.7403,2600.0],["2005-05-24",10.9911,11.0529,10.9911,10.9911,23000.0],["2005-05-25",10.8748,10.9038,10.8602,10.8748,12600.0],["2005-05-26",11.2964,11.2964,11.1183,11.2964,1400.0],["2005-05-27",11.758,11.758,11.4708,11.758,3400.0],["2005-05-31",11.758,11.758,11.758,11.758,0.0],["2005-06-01",12.1578,12.1578,11.9324,12.1578,22400.0],["2005-06-02",12.1687,12.2305,12.1214,12.1687,5400.0],["2005-06-03",12.543,12.543,12.4994,12.543,10800.0],["2005-06-06",12.4122,12.6921,12.4122,12.4122,26600.0],["2005-06-07",12.2777,12.5539,12.2777,12.2777,90000.0],["2005-06-08",11.867,12.1687,11.867,11.867,35200.0],["2005-06-09",11.8888,11.8888,11.7798,11.8888,40200.0],["2005-06-10",12.0633,12.0633,11.827,12.0633,40400.0],["2005-06-13",12.2486,12.2486,11.9942,12.2486,22000.0],["2005-06-14",12.0269,12.0269,11.9361,12.0269,41000.0],["2005-06-15",12.3141,12.3431,12.3141,12.3141,18200.0],["2005-06-16",13.23,13.23,12.4304,13.23,33800.0],["2005-06-17",13.2591,13.3681,12.8338,13.2591,53200.0],["2005-06-20",12.9937,13.2591,12.9719,12.9937,24200.0],["2005-06-21",12.8883,12.8883,12.8847,12.8883,60000.0],["2005-06-22",12.9756,12.9974,12.9247,12.9756,42000.0],["2005-06-23",12.6666,12.732,12.623,12.6666,42200.0],["2005-06-24",12.1578,12.6703,12.1578,12.1578,245600.0],["2005-06-27",12.0633,12.1578,11.9324,12.0633,75400.0],["2005-06-28",12.2668,12.2668,11.9579,12.2668,12200.0],["2005-06-29",12.3032,12.3032,12.1505,12.3032,34600.0],["2005-06-30",12.2595,12.4413,12.1432,12.2595,34000.0],["2005-07-01",12.2595,12.2595,12.2595,12.2595,0.0],["2005-07-05",12.434,12.434,12.1832,12.434,91400.0],["2005-07-06",12.9647,12.9647,12.7829,12.9647,20600.0],["2005-07-07",12.892,12.9937,12.892,12.892,525600.0],["2005-07-08",13.2809,13.3717,13.0737,13.2809,38000.0],["2005-07-11",13.4481,13.7388,13.3209,13.4481,51400.0],["2005-07-12",13.8479,13.8479,13.8079,13.8479,1800.0],["2005-07-13",13.7897,13.8297,13.7643,13.7897,13800.0],["2005-07-14",13.4262,13.8624,13.4262,13.4262,1200.0],["2005-07-15",13.1173,13.1391,13.1173,13.1173,2600.0],["2005-07-18",13.6879,13.6879,13.6879,13.6879,2000.0],["2005-07-19",13.8115,13.8115,13.7933,13.8115,1200.0],["2005-07-20",14.1641,14.1641,13.9097,14.1641,15200.0],["2005-07-21",14.1641,14.1641,14.1641,14.1641,0.0],["2005-07-22",14.3494,14.364,14.3204,14.3494,6200.0],["2005-07-25",14.2913,14.3276,14.2913,14.2913,4800.0],["2005-07-26",13.7824,14.0478,13.7824,13.7824,20800.0],["2005-07-27",13.6298,13.6298,13.6298,13.6298,3000.0],["2005-07-28",14.0151,14.0151,14.0151,14.0151,1400.0],["2005-07-29",14.0042,14.0042,13.8479,14.0042,11400.0],["2005-08-01",14.0042,14.0042,14.0042,14.0042,0.0],["2005-08-02",14.3131,14.404,14.3131,14.3131,800.0],["2005-08-03",14.7165,14.7747,14.3567,14.7165,3800.0],["2005-08-04",14.2404,14.7093,14.2404,14.2404,58200.0],["2005-08-05",13.9169,14.1059,13.9024,13.9169,38800.0],["2005-08-08",14.3567,14.3567,14.175,14.3567,31600.0],["2005-08-09",14.1823,14.1823,14.1823,14.1823,22000.0],["2005-08-10",14.6257,14.6257,14.3967,14.6257,22400.0],["2005-08-11",14.8147,14.8946,14.7565,14.8147,3600.0],["2005-08-12",14.6657,15.0073,14.6402,14.6657,4000.0],["2005-08-15",14.4694,14.7093,14.4694,14.4694,56400.0],["2005-08-16",14.4258,14.4985,14.4258,14.4258,49000.0],["2005-08-17",14.2659,14.2659,14.2477,14.2659,1600.0],["2005-08-18",13.7861,14.1059,13.6552,13.7861,4200.0],["2005-08-19",13.9351,13.9351,13.9351,13.9351,200.0],["2005-08-22",14.2986,14.4948,14.1968,14.2986,1400.0],["2005-08-23",14.175,14.175,14.0441,14.175,46200.0],["2005-08-24",14.1132,14.1859,14.1096,14.1132,4200.0],["2005-08-25",14.2259,14.2731,14.2259,14.2259,7400.0],["2005-08-26",14.2259,14.2259,14.2259,14.2259,0.0],["2005-08-29",13.8879,13.8879,13.8769,13.8879,8000.0],["2005-08-30",14.135,14.135,14.135,14.135,200.0],["2005-08-31",14.1132,14.3167,14.1132,14.1132,27200.0],["2005-09-01",14.811,14.811,14.5384,14.811,22800.0],["2005-09-02",15.1491,15.1491,14.9601,15.1491,22000.0],["2005-09-06",15.498,15.5925,15.3272,15.498,7200.0],["2005-09-07",15.3126,15.6288,15.229,15.3126,34200.0],["2005-09-08",15.5016,15.5089,15.1091,15.5016,6000.0],["2005-09-09",15.4035,15.4253,15.3344,15.4035,166800.0],["2005-09-12",15.7742,15.7742,15.3599,15.7742,2200.0],["2005-09-13",15.7379,15.9487,15.687,15.7379,49800.0],["2005-09-14",15.5925,15.6906,15.4653,15.5925,52400.0],["2005-09-15",15.4035,15.7233,15.3308,15.4035,50400.0],["2005-09-16",15.7742,15.8251,15.5743,15.7742,28400.0],["2005-09-19",16.3158,16.483,16.0541,16.3158,42800.0],["2005-09-20",16.0504,16.5302,16.0504,16.0504,29400.0],["2005-09-21",15.9051,16.174,15.9051,15.9051,26200.0],["2005-09-22",15.7088,16.0432,15.7088,15.7088,21200.0],["2005-09-23",15.7742,15.7778,15.6979,15.7742,1800.0],["2005-09-26",16.2249,16.4793,16.1159,16.2249,27200.0],["2005-09-27",16.1995,16.214,16.1813,16.1995,1200.0],["2005-09-28",16.4721,16.4721,16.0032,16.4721,40600.0],["2005-09-29",16.592,16.9809,16.592,16.592,29600.0],["2005-09-30",16.3412,16.7192,16.2794,16.3412,52800.0],["2005-10-03",16.2104,16.3267,16.0977,16.2104,264400.0],["2005-10-04",16.3921,16.3994,15.9414,16.3921,28800.0],["2005-10-05",15.6034,16.105,15.6034,15.6034,22000.0],["2005-10-06",15.0437,15.3599,14.9891,15.0437,37000.0],["2005-10-07",15.349,15.349,15.1236,15.349,2400.0],["2005-10-10",15.349,15.349,15.349,15.349,0.0],["2005-10-11",16.1304,16.4284,15.7379,16.1304,46600.0],["2005-10-12",15.7233,16.6211,15.7233,15.7233,27800.0],["2005-10-13",15.0182,15.4689,14.7202,15.0182,63000.0],["2005-10-14",14.8946,15.1054,14.8692,14.8946,30000.0],["2005-10-17",15.2654,15.3199,15.0655,15.2654,30200.0],["2005-10-18",14.8474,15.2072,14.8328,14.8474,27400.0],["2005-10-19",14.811,14.811,14.5384,14.811,42600.0],["2005-10-20",14.7565,15.1309,14.2913,14.7565,28800.0],["2005-10-21",14.9928,14.9928,14.5821,14.9928,12200.0],["2005-10-24",15.16,15.2108,14.971,15.16,15200.0],["2005-10-25",15.3926,15.6179,15.3926,15.3926,2600.0],["2005-10-26",15.796,15.9414,15.4035,15.796,17200.0],["2005-10-27",15.7342,15.9814,15.7342,15.7342,4600.0],["2005-10-28",15.0909,15.6179,14.9891,15.0909,17800.0],["2005-10-31",15.2108,15.2981,15.2108,15.2108,2200.0],["2005-11-01",15.2617,15.3526,15.0727,15.2617,22200.0],["2005-11-02",15.8251,15.876,15.7233,15.8251,10400.0],["2005-11-03",16.0214,16.0577,15.8505,16.0214,3800.0],["2005-11-04",16.0214,16.0214,16.0214,16.0214,0.0],["2005-11-07",16.1231,16.1886,15.9777,16.1231,4000.0],["2005-11-08",15.8833,15.9923,15.8833,15.8833,3200.0],["2005-11-09",15.8833,15.8833,15.8833,15.8833,0.0],["2005-11-10",15.7124,15.7124,15.6833,15.7124,1000.0],["2005-11-11",15.4834,15.4907,15.4253,15.4834,2400.0],["2005-11-14",15.2581,15.2581,15.1236,15.2581,5000.0],["2005-11-15",15.2581,15.3235,15.1672,15.2581,23600.0],["2005-11-16",15.498,15.498,15.1309,15.498,18000.0],["2005-11-17",15.6652,15.7524,15.4907,15.6652,32200.0],["2005-11-18",15.5852,15.727,15.4108,15.5852,29200.0],["2005-11-21",16.2649,16.2758,15.9232,16.2649,5000.0],["2005-11-22",16.4975,16.4975,16.2467,16.4975,4000.0],["2005-11-23",16.8392,16.8392,16.1922,16.8392,74200.0],["2005-11-25",16.6829,16.6829,16.632,16.6829,3200.0],["2005-11-28",16.861,16.8828,16.7846,16.861,25200.0],["2005-11-29",16.8573,16.9337,16.8028,16.8573,2000.0],["2005-11-30",16.7338,16.8319,16.5629,16.7338,800.0],["2005-12-01",17.2462,17.2462,16.9373,17.2462,4800.0],["2005-12-02",17.5007,17.5915,17.3371,17.5007,8800.0],["2005-12-05",18.0604,18.2021,17.726,18.0604,13800.0],["2005-12-06",18.2312,18.3948,18.0168,18.2312,24000.0],["2005-12-07",18.0204,18.4311,18.0095,18.0204,12400.0],["2005-12-08",17.7551,17.8968,17.4788,17.7551,24000.0],["2005-12-09",17.9513,18.1185,17.9513,17.9513,7400.0],["2005-12-12",17.6315,18.9181,17.5661,17.6315,2400.0],["2005-12-13",18.0749,18.1004,17.6097,18.0749,41200.0],["2005-12-14",17.835,18.0604,17.8278,17.835,16800.0],["2005-12-15",17.8823,18.0204,17.726,17.8823,69800.0],["2005-12-16",18.1803,18.4202,18.1549,18.1803,8400.0],["2005-12-19",18.2021,18.2603,18.2021,18.2021,1000.0],["2005-12-20",18.0713,18.2385,18.0713,18.0713,22000.0],["2005-12-21",18.6746,18.6746,18.1403,18.6746,272400.0],["2005-12-22",18.5511,18.6347,18.2203,18.5511,78000.0],["2005-12-23",18.7982,18.8164,18.5183,18.7982,223800.0],["2005-12-27",18.7982,18.7982,18.7982,18.7982,0.0],["2005-12-28",19.2889,19.4234,18.9182,19.2889,115200.0],["2005-12-29",19.6233,19.6632,19.5578,19.6233,6600.0],["2005-12-30",19.7105,19.8195,19.5033,19.7105,9800.0],["2006-01-03",19.5033,19.7905,19.3361,19.5033,25000.0],["2006-01-04",20.3393,20.3393,19.9104,20.3393,42400.0],["2006-01-05",19.7687,20.6228,19.7541,19.7687,46200.0],["2006-01-06",20.0558,20.0921,19.6741,20.0558,11600.0],["2006-01-09",20.7355,20.8118,20.0231,20.7355,14000.0],["2006-01-10",19.9286,20.5174,19.9286,19.9286,11600.0],["2006-01-11",20.3102,20.4447,20.1794,20.3102,38600.0],["2006-01-12",20.074,20.2557,19.8777,20.074,13800.0],["2006-01-13",19.8777,20.1612,19.8777,19.8777,16200.0],["2006-01-17",20.6301,20.75,20.2375,20.6301,6200.0],["2006-01-18",20.0158,20.67,20.0158,20.0158,21200.0],["2006-01-19",21.397,21.6187,20.4083,21.397,100400.0],["2006-01-20",21.5532,21.6986,21.3715,21.5532,28400.0],["2006-01-23",21.6441,21.8476,21.5351,21.6441,30200.0],["2006-01-24",21.7713,21.9531,21.3279,21.7713,26800.0],["2006-01-25",22.3092,22.7454,21.9894,22.3092,24600.0],["2006-01-26",22.4583,22.8617,22.1711,22.4583,10600.0],["2006-01-27",23.1343,23.1525,22.7454,23.1343,81000.0],["2006-01-30",23.3524,23.9121,23.3524,23.3524,56800.0],["2006-01-31",23.6141,23.7267,23.3306,23.6141,59800.0],["2006-02-01",23.4541,23.9703,23.3487,23.4541,114800.0],["2006-02-02",23.4178,24.2901,23.4069,23.4178,29800.0],["2006-02-03",22.8981,23.3015,22.6872,22.8981,44000.0],["2006-02-06",22.9889,23.1816,22.6763,22.9889,64000.0],["2006-02-07",21.735,22.8799,21.5714,21.735,68800.0],["2006-02-08",22.0839,22.0875,21.4805,22.0839,220400.0],["2006-02-09",22.6364,22.6945,22.4074,22.6364,49800.0],["2006-02-10",21.2007,22.6109,20.9608,21.2007,61200.0],["2006-02-13",20.0376,20.8736,20.0376,20.0376,50400.0],["2006-02-14",20.9426,21.506,20.2157,20.9426,35800.0],["2006-02-15",20.3029,21.3352,20.3029,20.3029,37800.0],["2006-02-16",21.0444,21.0553,20.3756,21.0444,48200.0],["2006-02-17",22.0694,22.222,21.3897,22.0694,97200.0],["2006-02-21",23.1052,23.4869,23.058,23.1052,32600.0],["2006-02-22",22.72,23.0325,22.6436,22.72,48400.0],["2006-02-23",22.3601,22.7272,22.3092,22.3601,12400.0],["2006-02-24",22.4546,22.5491,22.1602,22.4546,13800.0],["2006-02-27",22.302,22.7708,22.1639,22.302,32200.0],["2006-02-28",22.5528,22.8326,22.4401,22.5528,21200.0],["2006-03-01",23.3596,23.4033,22.5528,23.3596,35400.0],["2006-03-02",23.9775,24.1556,23.6213,23.9775,5800.0],["2006-03-03",24.381,25.2715,23.9048,24.381,11600.0],["2006-03-06",23.5414,24.4428,23.3887,23.5414,31200.0],["2006-03-07",22.4982,23.1416,22.4982,22.4982,15400.0],["2006-03-08",21.8404,22.0875,21.8004,21.8404,41200.0],["2006-03-09",22.153,22.3383,22.073,22.153,6400.0],["2006-03-10",22.1021,22.3201,21.7677,22.1021,18800.0],["2006-03-13",21.8913,21.9167,21.735,21.8913,9200.0],["2006-03-14",21.9603,22.0621,21.6914,21.9603,35600.0],["2006-03-15",23.0689,23.1561,22.3056,23.0689,47000.0],["2006-03-16",22.9526,23.4723,22.9526,22.9526,219000.0],["2006-03-17",22.9671,23.4978,22.9271,22.9671,19600.0],["2006-03-20",23.4323,23.4323,23.1343,23.4323,34200.0],["2006-03-21",23.1706,23.396,23.0434,23.1706,24600.0],["2006-03-22",22.8617,23.0689,22.8145,22.8617,19600.0],["2006-03-23",23.4142,23.4941,22.8762,23.4142,44000.0],["2006-03-24",24.0211,24.0284,23.5341,24.0211,37400.0],["2006-03-27",23.6104,27.8956,23.5341,23.6104,22400.0],["2006-03-28",23.2215,23.7885,23.1488,23.2215,24000.0],["2006-03-29",23.4396,23.4941,23.0943,23.4396,22000.0],["2006-03-30",24.1047,24.2865,23.8576,24.1047,15600.0],["2006-03-31",23.4723,23.6395,23.2906,23.4723,29200.0],["2006-04-03",24.0575,24.2792,24.0284,24.0575,29800.0],["2006-04-04",24.2937,24.5155,23.9666,24.2937,19000.0],["2006-04-05",25.1951,25.1951,24.8753,25.1951,43600.0],["2006-04-06",26.4345,26.5036,25.3587,26.4345,34000.0],["2006-04-07",25.853,26.5327,25.6967,25.853,18000.0],["2006-04-10",27.2632,27.4159,26.4563,27.2632,41600.0],["2006-04-11",26.3037,27.8666,26.2492,26.3037,15400.0],["2006-04-12",26.3146,26.7108,26.1001,26.3146,12800.0],["2006-04-13",26.0093,26.2928,25.6822,26.0093,13000.0],["2006-04-17",26.1656,26.7653,26.1656,26.1656,37800.0],["2006-04-18",27.5322,27.6921,26.7326,27.5322,16000.0],["2006-04-19",27.5067,27.7684,27.1833,27.5067,30200.0],["2006-04-20",26.6417,27.2705,26.34,26.6417,47400.0],["2006-04-21",26.7507,27.176,26.6054,26.7507,30600.0],["2006-04-24",26.151,26.6272,25.9584,26.151,33200.0],["2006-04-25",25.8494,26.5908,25.6058,25.8494,13000.0],["2006-04-26",25.813,26.1438,25.7367,25.813,28400.0],["2006-04-27",24.9698,25.515,24.7808,24.9698,35400.0],["2006-04-28",24.9662,25.8057,24.9662,24.9662,22400.0],["2006-05-01",25.4786,25.7549,25.3696,25.4786,33800.0],["2006-05-02",25.515,25.9439,25.4386,25.515,37200.0],["2006-05-03",25.137,25.8602,24.9807,25.137,26000.0],["2006-05-04",25.7839,26.0093,25.2933,25.7839,9600.0],["2006-05-05",26.1365,26.2601,25.5804,26.1365,17000.0],["2006-05-08",25.0207,26.2746,24.4428,25.0207,49200.0],["2006-05-09",25.5513,26.1365,25.3514,25.5513,32000.0],["2006-05-10",25.0061,25.6713,24.8607,25.0061,329200.0],["2006-05-11",23.9594,25.3478,23.9594,23.9594,321400.0],["2006-05-12",23.7704,24.2247,23.4505,23.7704,14600.0],["2006-05-15",22.6763,23.1525,22.153,22.6763,127200.0],["2006-05-16",22.8981,23.2906,22.5382,22.8981,12200.0],["2006-05-17",22.0003,23.4614,21.7422,22.0003,31600.0],["2006-05-18",21.7168,22.1966,21.4878,21.7168,43000.0],["2006-05-19",21.317,21.5133,20.7609,21.317,76200.0],["2006-05-22",21.317,21.317,21.317,21.317,0.0],["2006-05-23",21.2552,21.7677,21.2552,21.2552,32600.0],["2006-05-24",20.9426,20.9863,20.3102,20.9426,153600.0],["2006-05-25",22.2256,22.2256,21.3606,22.2256,67600.0],["2006-05-26",23.3596,23.3596,22.2874,23.3596,68800.0],["2006-05-30",23.5087,23.7776,23.3633,23.5087,18800.0],["2006-05-31",23.2433,23.5523,23.2433,23.2433,20200.0],["2006-06-01",22.6582,22.789,22.411,22.6582,15200.0],["2006-06-02",22.342,22.8835,22.2802,22.342,21800.0],["2006-06-05",21.5205,22.371,21.3533,21.5205,23000.0],["2006-06-06",20.9063,21.5169,20.7682,20.9063,18800.0],["2006-06-07",21.1752,21.7931,20.7173,21.1752,22400.0],["2006-06-08",20.7464,20.9535,19.8813,20.7464,26000.0],["2006-06-09",21.3606,21.4297,20.641,21.3606,13000.0],["2006-06-12",20.0449,21.4188,19.9395,20.0449,18200.0],["2006-06-13",18.9763,19.845,18.9727,18.9763,28200.0],["2006-06-14",19.3834,19.6124,18.9072,19.3834,34200.0],["2006-06-15",20.67,20.7355,19.8704,20.67,35800.0],["2006-06-16",20.1576,20.3284,19.9177,20.1576,11200.0],["2006-06-19",19.8668,21.5242,19.8559,19.8668,12600.0],["2006-06-20",19.9467,20.3175,19.8086,19.9467,10400.0],["2006-06-21",20.5065,20.7791,20.481,20.5065,8800.0],["2006-06-22",20.5937,20.8045,20.3793,20.5937,10000.0],["2006-06-23",20.2521,20.452,20.1903,20.2521,11800.0],["2006-06-26",21.2225,21.9203,21.2225,21.2225,15800.0],["2006-06-27",20.4956,21.3861,20.4956,20.4956,9200.0],["2006-06-28",20.1067,20.4265,19.9358,20.1067,9600.0],["2006-06-29",20.4265,21.6041,20.4265,21.4442,189200.0],["2006-06-30",21.6441,21.8586,21.5642,21.7204,90200.0],["2006-07-03",21.964,22.491,21.8985,22.4619,114200.0],["2006-07-05",22.1348,22.2002,21.4805,21.9421,163400.0],["2006-07-06",21.7786,22.2547,21.7168,22.1711,379800.0],["2006-07-07",22.0439,22.7708,21.9894,22.491,186200.0],["2006-07-10",22.2075,22.6872,22.1639,22.6327,119200.0],["2006-07-11",22.5637,23.2324,22.5637,22.6255,268000.0],["2006-07-12",22.7163,22.9417,22.2765,22.3601,191600.0],["2006-07-13",22.2656,22.2656,21.5823,21.8186,57200.0],["2006-07-14",22.0403,22.0548,21.3243,21.6441,61600.0],["2006-07-17",21.5678,21.9785,21.4442,21.5351,77400.0],["2006-07-18",21.5896,21.9785,21.5896,21.9312,92400.0],["2006-07-19",21.7495,22.5964,21.1643,22.5964,203600.0],["2006-07-20",22.5964,22.6691,21.5969,21.8513,57800.0],["2006-07-21",21.9203,22.0476,20.9208,20.9208,70000.0],["2006-07-24",20.8081,21.237,20.223,21.1353,152800.0],["2006-07-25",21.5278,22.6763,21.4696,22.3819,151600.0],["2006-07-26",22.4873,23.2252,22.1348,23.0325,127400.0],["2006-07-27",23.3342,23.6759,23.0216,23.3088,49000.0],["2006-07-28",23.3051,23.8939,23.0107,23.5777,58800.0],["2006-07-31",23.3124,24.1774,23.2542,24.032,198600.0],["2006-08-01",24.1193,24.6536,24.0829,24.6536,156200.0],["2006-08-02",25.0461,26.2782,24.5881,25.9947,604000.0],["2006-08-03",25.6822,25.9111,25.6458,25.8239,159600.0],["2006-08-04",26.0638,26.3473,25.7621,26.0892,268800.0],["2006-08-07",26.0892,26.0892,25.8057,25.9148,43600.0],["2006-08-08",26.1583,26.231,25.0497,25.1842,911200.0],["2006-08-09",25.0788,25.1006,24.0102,24.0102,848800.0],["2006-08-10",23.7413,24.6427,23.4869,24.6427,490400.0],["2006-08-11",25.6858,25.9111,25.2496,25.6022,669600.0],["2006-08-14",25.4459,25.7694,24.9334,25.4277,416600.0],["2006-08-15",25.6458,26.1329,25.4423,25.8821,186200.0],["2006-08-16",26.5,26.9143,26.4563,26.6708,349000.0],["2006-08-17",26.4418,26.8052,25.4786,26.0274,378600.0],["2006-08-18",26.0965,26.2891,25.4495,26.1365,171800.0],["2006-08-21",26.2782,26.6417,25.9875,26.42,232200.0],["2006-08-22",26.3982,26.4091,26.0602,26.2855,547600.0],["2006-08-23",26.2746,26.3,25.0861,25.2751,297000.0],["2006-08-24",25.1806,25.2387,24.4101,24.4537,162200.0],["2006-08-25",24.5445,25.0897,24.53,24.6645,110800.0],["2006-08-28",24.6935,25.0643,24.6645,24.8535,83800.0],["2006-08-29",24.8753,24.8753,23.9194,24.2719,155600.0],["2006-08-30",24.3228,24.4682,23.9557,24.2647,228600.0],["2006-08-31",24.3919,24.5336,23.9957,24.2865,700000.0],["2006-09-01",24.4246,24.7154,24.2319,24.5191,96400.0],["2006-09-05",24.61,25.7767,24.5881,25.6894,334000.0],["2006-09-06",25.5404,25.9148,25.2642,25.4823,246400.0],["2006-09-07",25.3042,25.3042,24.4246,24.8825,290000.0],["2006-09-08",24.6245,24.6427,24.261,24.3919,184000.0],["2006-09-11",23.9303,23.9303,22.3856,22.5855,459000.0],["2006-09-12",22.8617,23.2615,22.4619,22.5273,184200.0],["2006-09-13",22.5273,23.0943,21.8149,22.6727,302200.0],["2006-09-14",22.7163,23.0871,21.9276,22.5491,206600.0],["2006-09-15",22.5818,22.6945,21.5605,21.7095,398600.0],["2006-09-18",21.6805,22.4401,21.6623,22.2402,160200.0],["2006-09-19",21.884,22.4655,21.884,22.262,204200.0],["2006-09-20",22.3311,22.68,22.0476,22.1093,321000.0],["2006-09-21",22.2693,22.5818,21.7677,21.8331,101600.0],["2006-09-22",22.2184,22.411,21.844,22.0257,108800.0],["2006-09-25",21.5205,21.6114,20.9063,21.1353,267800.0],["2006-09-26",21.1716,22.1711,21.1316,21.924,151000.0],["2006-09-27",21.8077,23.1815,21.5932,22.9344,308800.0],["2006-09-28",23.0434,23.7522,23.0253,23.3596,228600.0],["2006-09-29",23.0035,23.1852,22.7018,22.7127,270000.0],["2006-10-02",23.1016,23.8685,22.5491,22.6981,175200.0],["2006-10-03",22.4692,22.4692,21.6696,21.8622,168600.0],["2006-10-04",21.8113,22.0875,20.9572,21.9203,195400.0],["2006-10-05",22.1566,23.1016,22.1566,22.9998,146400.0],["2006-10-06",23.0253,23.6068,22.8108,22.9199,141000.0],["2006-10-09",23.1706,23.5559,23.0107,23.4541,53600.0],["2006-10-10",23.2615,23.7922,22.6654,23.4505,246000.0],["2006-10-11",23.1525,24.0539,23.0253,23.5777,172000.0],["2006-10-12",23.5777,24.2101,23.5777,24.043,405000.0],["2006-10-13",24.2792,25.0643,24.2792,24.9116,152800.0],["2006-10-16",25.7549,26.0929,25.3151,25.5877,183400.0],["2006-10-17",25.4241,25.813,25.0752,25.5222,162600.0],["2006-10-18",25.7476,25.8166,25.4059,25.5659,141600.0],["2006-10-19",25.6204,26.0093,25.2751,25.4968,168200.0],["2006-10-20",25.7512,26.3,25.7112,26.1365,229000.0],["2006-10-23",25.8057,26.1874,25.5259,26.1837,177000.0],["2006-10-24",25.9184,26.42,25.8239,26.3182,252200.0],["2006-10-25",26.3218,27.2705,26.2273,27.2705,377000.0],["2006-10-26",26.9361,27.514,26.9361,27.514,308000.0],["2006-10-27",27.5431,28.0337,27.1869,27.9502,284200.0],["2006-10-30",27.445,27.4668,26.8561,26.9761,205000.0],["2006-10-31",26.4745,27.1869,26.3509,26.7834,258400.0],["2006-11-01",26.8089,26.8961,25.5331,25.6385,242200.0],["2006-11-02",25.7367,26.311,25.624,25.9802,244000.0],["2006-11-03",26.3146,27.2668,26.1946,27.0597,158800.0],["2006-11-06",27.0088,28.1101,26.9688,27.6921,325800.0],["2006-11-07",28.0846,28.35,27.9574,28.0919,223600.0],["2006-11-08",27.6812,28.31,27.5831,27.8048,205800.0],["2006-11-09",28.0374,28.3136,27.8339,28.1392,428600.0],["2006-11-10",27.9611,27.9611,27.285,27.3977,465200.0],["2006-11-13",26.4164,26.4309,25.813,26.1619,847000.0],["2006-11-14",26.1074,26.151,25.0134,25.1806,601400.0],["2006-11-15",25.1333,25.7948,25.0679,25.5331,766000.0],["2006-11-16",25.7076,26.2564,25.395,25.4859,286600.0],["2006-11-17",24.8971,25.0643,24.7953,24.9443,577000.0],["2006-11-20",25.8603,25.9911,24.9807,25.1733,504800.0],["2006-11-21",25.3805,26.3691,25.2605,26.0565,488000.0],["2006-11-22",26.38,27.2378,26.1219,26.9361,438400.0],["2006-11-24",27.245,28.0628,27.1942,27.6957,388400.0],["2006-11-27",27.9284,27.9284,26.9143,27.1905,283400.0],["2006-11-28",26.8561,27.2051,26.5363,26.6817,311200.0],["2006-11-29",26.6853,27.3105,26.5436,27.2559,239000.0],["2006-11-30",27.6485,27.6667,26.907,27.2414,607800.0],["2006-12-01",27.1832,27.5722,26.867,27.474,351800.0],["2006-12-04",27.5758,28.4445,27.5758,28.4445,385400.0],["2006-12-05",28.4626,29.1132,28.3681,28.8806,409400.0],["2006-12-06",28.7643,28.8988,28.2954,28.4917,356400.0],["2006-12-07",28.3136,28.6044,27.8629,28.0338,272400.0],["2006-12-08",27.892,28.2409,27.2596,27.5431,383200.0],["2006-12-11",27.5285,28.5753,27.5285,28.5281,410400.0],["2006-12-12",28.3427,28.8043,28.1537,28.4372,373000.0],["2006-12-13",28.5135,28.9206,28.27,28.8297,327600.0],["2006-12-14",28.7025,29.8002,28.7025,29.3858,477400.0],["2006-12-15",29.7311,29.8256,28.4917,28.5971,334800.0],["2006-12-18",28.5499,28.7716,28.1101,28.3027,326400.0],["2006-12-19",27.972,28.4772,27.6921,28.3609,289200.0],["2006-12-20",28.2591,28.3645,27.4522,27.6049,434800.0],["2006-12-21",27.5067,27.5213,26.0783,26.4236,685000.0],["2006-12-22",26.3182,26.6053,25.8821,26.1728,290800.0],["2006-12-26",26.191,26.5145,26.1874,26.4963,66600.0],["2006-12-27",26.6235,27.405,26.4563,27.3505,208800.0],["2006-12-28",27.2087,27.4377,26.9725,27.1033,161800.0],["2006-12-29",27.2887,27.5467,26.8743,27.3868,178400.0],["2007-01-03",26.1692,26.1692,24.8644,25.1697,680800.0],["2007-01-04",25.0243,25.1515,24.1992,24.301,585600.0],["2007-01-05",24.1811,24.5045,23.9448,24.1774,391800.0],["2007-01-08",24.4355,24.8026,24.2828,24.6754,374600.0],["2007-01-09",24.3701,24.4173,23.8103,23.9412,788600.0],["2007-01-10",23.7231,24.7953,23.7231,24.7117,382000.0],["2007-01-11",24.4936,25.1733,24.4936,25.0715,340600.0],["2007-01-12",25.3187,25.7221,25.2024,25.6385,303000.0],["2007-01-16",25.3914,25.4314,24.6063,24.6063,296400.0],["2007-01-17",24.8099,25.3514,24.4791,25.2642,272800.0],["2007-01-18",25.4205,25.6385,24.5409,24.759,252600.0],["2007-01-19",24.8716,25.2278,24.7154,25.1261,302000.0],["2007-01-22",25.3223,25.4968,24.9225,25.2169,191600.0],["2007-01-23",25.4568,26.311,25.3696,26.2237,350400.0],["2007-01-24",26.3691,26.9906,25.9947,26.8743,422800.0],["2007-01-25",27.1033,27.2123,26.1692,26.2746,933800.0],["2007-01-26",26.3873,26.7616,26.0129,26.5109,320800.0],["2007-01-29",26.0674,26.2092,25.9184,25.9693,826400.0],["2007-01-30",26.082,26.6126,26.0057,26.46,703400.0],["2007-01-31",26.2092,26.9979,26.1583,26.838,699200.0],["2007-02-01",27.1433,27.3432,27.0233,27.2414,292600.0],["2007-02-02",26.689,26.689,25.8166,25.9402,504200.0],["2007-02-05",25.8675,26.0856,25.7003,25.893,207800.0],["2007-02-06",26.1401,26.3291,25.8348,26.2564,381400.0],["2007-02-07",26.002,26.3945,25.5622,25.8712,224000.0],["2007-02-08",25.3114,25.7149,24.8244,25.6785,393400.0],["2007-02-09",25.9075,26.1583,25.3114,25.6131,520800.0],["2007-02-12",25.7803,25.8966,25.2278,25.5622,298600.0],["2007-02-13",26.4273,26.9797,25.9911,26.9797,964600.0],["2007-02-14",27.1287,27.4559,26.7217,26.7544,694600.0],["2007-02-15",27.1142,27.5285,27.0233,27.3323,648600.0],["2007-02-16",27.3432,27.4922,27.0815,27.4922,414400.0],["2007-02-20",26.7798,27.0742,26.7035,26.9143,464200.0],["2007-02-21",26.947,27.3686,26.38,27.3105,882200.0],["2007-02-22",27.5976,27.6812,26.9252,27.3505,618400.0],["2007-02-23",27.5867,27.5867,26.7144,26.9252,707800.0],["2007-02-26",26.947,26.9725,26.5327,26.8125,536400.0],["2007-02-27",25.9075,26.4164,25.624,25.6567,727800.0],["2007-02-28",25.5768,25.6495,24.9116,25.6058,709600.0],["2007-03-01",24.9552,25.5913,24.6899,25.4532,668600.0],["2007-03-02",25.1697,25.4423,24.719,24.759,898800.0],["2007-03-05",23.9884,24.4827,23.7885,24.0284,757400.0],["2007-03-06",24.7408,24.8317,24.1011,24.5045,779200.0],["2007-03-07",24.5118,24.9843,24.3519,24.6935,793600.0],["2007-03-08",24.8971,25.5077,24.4827,24.5009,772800.0],["2007-03-09",24.6827,25.0134,24.2719,24.7517,401400.0],["2007-03-12",24.8026,25.097,24.6827,24.9662,265200.0],["2007-03-13",24.8607,25.0861,24.3846,24.4791,469200.0],["2007-03-14",24.4864,24.5191,23.3451,24.1011,690200.0],["2007-03-15",24.2538,24.4319,23.9739,24.1774,478200.0],["2007-03-16",24.2465,24.3701,23.6141,23.8576,456600.0],["2007-03-19",24.1047,24.1629,23.7631,23.8976,352600.0],["2007-03-20",24.0248,24.2974,23.6795,23.7413,448800.0],["2007-03-21",23.8467,24.5045,23.7376,24.4864,657200.0],["2007-03-22",24.6136,25.166,24.5845,25.057,711000.0],["2007-03-23",25.097,25.1661,24.7081,25.0825,504600.0],["2007-03-26",25.4241,26.0492,25.2424,26.0274,766800.0],["2007-03-27",25.8893,26.0783,25.7149,25.8457,573600.0],["2007-03-28",25.8457,26.0892,25.7258,25.7294,310200.0],["2007-03-29",25.962,26.1656,25.2642,25.4968,405400.0],["2007-03-30",25.584,25.7985,25.1951,25.2969,298400.0],["2007-04-02",25.3405,25.7876,25.2569,25.7403,253400.0],["2007-04-03",25.853,26.5218,25.704,26.2201,514800.0],["2007-04-04",26.3255,26.3982,25.7367,26.3909,628400.0],["2007-04-05",26.3219,26.5726,26.2164,26.2164,426800.0],["2007-04-09",26.3437,26.9688,26.2528,26.8053,984600.0],["2007-04-10",27.1433,27.2014,26.5327,26.689,643600.0],["2007-04-11",26.9725,27.0851,26.4854,26.5617,601400.0],["2007-04-12",26.6308,26.649,26.2855,26.4018,371400.0],["2007-04-13",26.4745,27.2232,26.3582,27.1142,411800.0],["2007-04-16",27.3395,28.5535,27.245,28.5172,1029200.0],["2007-04-17",28.7062,28.7062,27.9502,28.4154,873000.0],["2007-04-18",28.2482,28.2991,27.7284,28.2227,590800.0],["2007-04-19",27.5177,27.7212,27.2305,27.6194,673600.0],["2007-04-20",27.9865,28.2337,27.5867,27.6485,471800.0],["2007-04-23",27.5358,27.783,27.216,27.4231,520800.0],["2007-04-24",27.325,28.1719,27.256,27.8884,658600.0],["2007-04-25",28.1392,28.5353,27.9356,28.4808,576000.0],["2007-04-26",28.2264,28.499,27.7394,27.7394,702000.0],["2007-04-27",27.623,27.8956,27.405,27.7866,408000.0],["2007-04-30",28.0992,28.3063,27.594,27.6339,504600.0],["2007-05-01",27.6267,27.9938,27.474,27.7284,358400.0],["2007-05-02",27.703,28.6298,27.6412,28.539,672000.0],["2007-05-03",29.0333,29.2295,27.7175,29.1678,1174000.0],["2007-05-04",29.6475,29.8547,29.2768,29.7602,614000.0],["2007-05-07",30.3017,30.5562,29.8074,29.8801,436600.0],["2007-05-08",29.4767,29.5712,29.1278,29.5203,471400.0],["2007-05-09",29.6984,30.4871,29.6766,30.1927,503600.0],["2007-05-10",30.389,30.4217,29.7638,29.9819,419000.0],["2007-05-11",29.8765,31.0323,29.8765,30.996,486400.0],["2007-05-14",31.1486,31.8392,29.5131,29.6657,602800.0],["2007-05-15",29.7675,30.3781,29.5857,30.0219,370900.0],["2007-05-16",29.9565,29.9565,29.1132,29.6075,329600.0],["2007-05-17",29.2368,29.5058,28.7062,29.4331,410900.0],["2007-05-18",29.6293,30.0728,29.324,30.0728,397200.0],["2007-05-21",30.24,30.7052,30.1382,30.3199,200800.0],["2007-05-22",28.9388,30.349,28.9388,29.2586,402400.0],["2007-05-23",29.5348,29.6439,29.0042,29.1278,497400.0],["2007-05-24",29.1859,29.1859,27.8411,28.1246,902400.0],["2007-05-25",28.7861,29.1568,28.5535,29.1278,319700.0],["2007-05-29",30.0655,30.0873,29.4476,29.5857,379500.0],["2007-05-30",28.9969,30.4435,28.4735,30.2327,759200.0],["2007-05-31",30.5235,31.0323,30.5235,30.7052,536600.0],["2007-06-01",31.0832,31.2358,30.8142,31.0396,830200.0],["2007-06-04",30.7852,30.9451,30.4144,30.8942,377200.0],["2007-06-05",30.6616,31.861,30.6325,31.6211,476700.0],["2007-06-06",31.2577,31.6138,30.9305,31.185,541200.0],["2007-06-07",30.9233,31.294,30.0292,30.3708,539500.0],["2007-06-08",30.0074,31.3885,29.891,31.1414,721300.0],["2007-06-11",31.5702,32.2245,31.2286,32.1227,708800.0],["2007-06-12",31.4612,32.05,31.2795,31.3594,519500.0],["2007-06-13",31.7665,32.7115,31.7011,32.617,590200.0],["2007-06-14",32.8423,33.4966,32.8351,33.3076,677500.0],["2007-06-15",33.6783,34.0999,33.5111,33.7946,411700.0],["2007-06-18",33.751,33.9037,33.0459,33.8019,361800.0],["2007-06-19",33.7365,33.9473,33.2712,33.642,422200.0],["2007-06-20",33.7066,33.8241,32.7519,32.9355,549500.0],["2007-06-21",32.9208,33.3688,32.4068,33.1705,546800.0],["2007-06-22",33.1852,33.1852,32.3994,33.0236,512200.0],["2007-06-25",32.6344,32.9355,31.9735,31.9735,499600.0],["2007-06-26",32.4802,32.6638,30.8353,31.1804,620100.0],["2007-06-27",31.1364,32.0029,30.659,31.5402,701900.0],["2007-06-28",32.3848,32.8254,30.9454,31.1437,700100.0],["2007-06-29",31.4448,31.834,30.8206,31.2098,598900.0],["2007-07-02",31.577,32.6491,31.577,32.6491,479700.0],["2007-07-03",32.2305,32.4288,31.0409,31.621,674400.0],["2007-07-05",32.6785,32.6785,31.9368,32.4729,548700.0],["2007-07-06",32.9355,33.2807,32.7299,32.9282,726800.0],["2007-07-09",33.1779,33.3174,32.9502,33.1044,470100.0],["2007-07-10",32.9429,33.758,32.7519,33.1852,553900.0],["2007-07-11",33.78,34.2059,33.4275,34.1031,1746000.0],["2007-07-12",34.9183,36.4824,34.9183,36.409,1598200.0],["2007-07-13",36.3502,37.371,36.1299,36.4604,1454100.0],["2007-07-16",36.4677,37.2168,35.6232,35.917,1359400.0],["2007-07-17",35.917,36.6733,35.6159,35.7554,810400.0],["2007-07-18",35.5498,35.8949,35.2561,35.7334,1074200.0],["2007-07-19",36.1079,36.5118,35.8435,36.453,721000.0],["2007-07-20",36.2401,36.7982,35.9243,36.5705,595800.0],["2007-07-23",36.4016,36.879,35.9831,36.5191,559500.0],["2007-07-24",36.5191,36.5191,34.9476,35.3075,731600.0],["2007-07-25",35.469,35.9831,34.015,34.8375,930500.0],["2007-07-26",33.7213,33.7874,31.6871,32.5023,1521000.0],["2007-07-27",32.4288,32.8768,31.6651,31.9956,912700.0],["2007-07-30",32.3921,32.6124,31.7459,32.0469,982300.0],["2007-07-31",32.6197,33.7727,32.3921,32.6051,1121400.0],["2007-08-01",32.2526,32.4655,31.1804,31.9588,858800.0],["2007-08-02",32.6271,32.7079,31.7826,32.3701,817300.0],["2007-08-03",32.0984,32.348,30.8793,30.9968,1175300.0],["2007-08-06",30.7986,30.7986,29.0067,30.659,1049900.0],["2007-08-07",30.9307,30.9381,29.6603,30.5636,984100.0],["2007-08-08",31.2539,31.8267,30.9381,31.2539,850900.0],["2007-08-09",29.9761,30.4461,29.4253,29.6309,1011200.0],["2007-08-10",29.3299,30.0202,28.4707,29.9834,862900.0],["2007-08-13",30.7986,31.1584,30.0789,30.3653,472700.0],["2007-08-14",30.4608,30.7251,28.8158,28.9627,585900.0],["2007-08-15",28.3458,28.8672,27.8171,27.964,897900.0],["2007-08-16",27.5381,27.5821,25.9372,27.5821,1971300.0],["2007-08-17",29.3739,30.3139,27.6776,28.4707,1027900.0],["2007-08-20",28.8305,29.3446,28.0521,28.7497,947300.0],["2007-08-21",28.6469,29.8806,28.1109,29.7484,681100.0],["2007-08-22",29.9834,31.599,29.9834,30.7031,951600.0],["2007-08-23",31.8413,31.8634,30.3212,30.9821,809800.0],["2007-08-24",31.0409,31.9515,30.6737,31.8707,460100.0],["2007-08-27",31.7679,32.0396,31.1804,31.3714,346500.0],["2007-08-28",30.659,30.6884,29.205,29.4106,962400.0],["2007-08-29",30.0569,30.358,29.7411,30.2184,571800.0],["2007-08-30",29.6897,30.7839,29.5796,30.1303,482700.0],["2007-08-31",31.1364,31.599,30.5342,31.3053,786700.0],["2007-09-04",30.8793,31.4668,30.659,31.2612,635800.0],["2007-09-05",30.916,31.3273,30.2478,30.5268,697500.0],["2007-09-06",30.7325,30.9161,30.2698,30.872,661200.0],["2007-09-07",30.2698,30.3726,29.462,29.8513,722100.0],["2007-09-10",29.9541,30.0201,29.1022,29.653,481300.0],["2007-09-11",30.1964,30.3653,29.5795,30.3506,693200.0],["2007-09-12",30.4314,30.8353,30.2919,30.5856,440400.0],["2007-09-13",30.6811,31.6431,30.5122,31.2025,519200.0],["2007-09-14",31.0996,31.7238,31.0996,31.4668,441400.0],["2007-09-17",31.5256,31.8854,31.0776,31.2759,431000.0],["2007-09-18",31.5035,33.0457,31.4007,32.9722,736800.0],["2007-09-19",33.5891,34.5658,33.1485,33.7506,1118400.0],["2007-09-20",34.2059,35.7995,34.1472,35.3368,1350800.0],["2007-09-21",35.6599,35.9977,35.1165,35.2634,785500.0],["2007-09-24",35.5351,35.7701,34.7567,34.9329,578000.0],["2007-09-25",34.0591,34.5878,33.7874,34.2941,611600.0],["2007-09-26",34.6245,34.7126,34.0444,34.6025,585700.0],["2007-09-27",34.9403,35.5057,34.5584,34.9256,652600.0],["2007-09-28",35.2267,35.5278,34.7714,35.0357,595000.0],["2007-10-01",35.234,36.5338,35.0872,36.3943,611700.0],["2007-10-02",36.2474,36.4677,35.234,35.7921,444500.0],["2007-10-03",35.7114,36.2034,35.3148,35.3736,453900.0],["2007-10-04",35.4543,35.7554,35.1679,35.2561,437600.0],["2007-10-05",36.0712,37.6647,35.8068,37.0552,947200.0],["2007-10-08",36.9083,36.9083,36.174,36.2548,342300.0],["2007-10-09",36.4898,37.9438,35.9243,37.6207,920700.0],["2007-10-10",37.9658,38.7369,37.6133,38.2449,828400.0],["2007-10-11",38.8544,39.5079,37.6133,38.2228,912500.0],["2007-10-12",38.5313,38.7516,38.0319,38.6341,513800.0],["2007-10-15",38.8103,39.06,37.6647,37.9291,778300.0],["2007-10-16",37.6133,37.6133,35.5718,35.7848,1027300.0],["2007-10-17",36.2695,36.2768,34.7641,35.5425,952900.0],["2007-10-18",35.3222,36.3796,34.999,36.0345,848200.0],["2007-10-19",36.7247,36.7247,35.1459,35.4323,869000.0],["2007-10-22",34.3308,34.9476,34.1912,34.6759,779600.0],["2007-10-23",35.6967,36.1373,35.4323,36.1299,583800.0],["2007-10-24",35.917,36.5559,35.1533,36.4237,1007400.0],["2007-10-25",36.9304,37.1507,35.5278,36.0492,682400.0],["2007-10-26",36.5705,36.5705,36.0565,36.453,575400.0],["2007-10-29",36.7174,37.6867,36.7027,37.4517,939300.0],["2007-10-30",36.4751,36.644,35.5425,35.5865,923200.0],["2007-10-31",36.2621,36.7982,35.7701,36.7174,926800.0],["2007-11-01",36.2254,36.2254,34.955,35.234,634700.0],["2007-11-02",36.0785,36.0932,35.2047,35.6453,782600.0],["2007-11-05",35.491,35.491,33.7286,34.3528,906200.0],["2007-11-06",35.4764,36.5852,35.2707,36.4824,693300.0],["2007-11-07",35.7187,36.5559,34.4556,34.6098,814600.0],["2007-11-08",35.6893,36.1593,33.5597,34.4923,1426700.0],["2007-11-09",34.1031,35.4176,33.9416,34.7641,955300.0],["2007-11-12",34.1619,34.1619,31.4815,31.5035,1407400.0],["2007-11-13",31.856,32.4435,31.0556,31.9515,1303200.0],["2007-11-14",32.326,33.4055,32.326,32.6932,817000.0],["2007-11-15",32.6638,32.6638,30.3873,30.7472,1252400.0],["2007-11-16",31.151,31.2832,30.2551,30.9307,1045800.0],["2007-11-19",30.7325,30.7325,29.1316,29.3152,1307200.0],["2007-11-20",29.9027,29.9027,28.3385,29.1096,2170900.0],["2007-11-21",28.8085,28.8085,27.2884,27.5674,2353400.0],["2007-11-23",27.751,27.8832,27.3838,27.7877,1108900.0],["2007-11-26",28.243,28.243,26.319,26.4365,1610100.0],["2007-11-27",26.062,26.062,24.8063,25.6581,2304100.0],["2007-11-28",26.3264,26.9579,25.6141,26.7156,1933800.0],["2007-11-29",26.3558,26.4586,25.6361,26.3484,1331600.0],["2007-11-30",26.6128,28.1476,26.6128,28.0595,1684700.0],["2007-12-03",27.7657,27.964,26.6936,27.5381,1111700.0],["2007-12-04",27.0534,27.0534,25.9078,26.062,1182600.0],["2007-12-05",26.2383,26.6568,26.0914,26.3337,1131800.0],["2007-12-06",26.51,27.8171,25.9225,27.6482,1177900.0],["2007-12-07",27.9493,29.3005,27.9493,28.5882,1264800.0],["2007-12-10",29.3666,29.3666,28.6469,28.7718,745000.0],["2007-12-11",28.7497,28.8158,27.1929,27.2884,856600.0],["2007-12-12",27.986,28.1769,27.1709,27.5748,1007900.0],["2007-12-13",27.5087,27.5087,25.7903,26.1648,1155100.0],["2007-12-14",26.0694,26.2603,25.1808,25.8858,989300.0],["2007-12-17",25.6361,25.8564,24.6374,24.7989,1227600.0],["2007-12-18",25.335,25.335,24.3804,24.8944,1153200.0],["2007-12-19",25.54,25.5474,24.6231,25.0032,935600.0],["2007-12-20",25.1076,25.7189,24.7498,25.1971,1086400.0],["2007-12-21",25.0927,26.6209,25.0852,26.5613,1936400.0],["2007-12-24",26.8744,27.3813,26.8669,27.3739,718700.0],["2007-12-26",27.6944,27.8286,27.1726,27.7839,473300.0],["2007-12-27",27.6571,27.7019,26.6582,27.1949,1222800.0],["2007-12-28",27.1129,27.6199,27.0384,27.441,775000.0],["2007-12-31",27.441,27.5826,26.5538,26.6209,638000.0],["2008-01-02",27.016,27.0309,26.6358,27.016,703400.0],["2008-01-03",27.3291,27.4931,26.8371,27.1353,962200.0],["2008-01-04",27.2322,27.2322,26.032,26.0544,1639500.0],["2008-01-07",25.8456,26.2631,24.8467,25.3238,1443300.0],["2008-01-08",25.5325,25.8904,25.2865,25.3611,1163800.0],["2008-01-09",25.1822,25.5027,25.0331,25.3313,1281600.0],["2008-01-10",25.048,26.0022,24.8914,25.7562,1148800.0],["2008-01-11",25.0852,25.1971,24.8616,25.1002,973000.0],["2008-01-14",25.1822,26.0618,25.1822,25.868,769200.0],["2008-01-15",25.3685,25.4729,24.5709,24.7125,993400.0],["2008-01-16",24.7871,24.7871,23.229,23.8776,1898200.0],["2008-01-17",24.1385,24.1981,22.2823,22.6699,1723500.0],["2008-01-18",22.7594,23.1097,21.3579,22.0437,1751200.0],["2008-01-22",20.8957,22.3195,20.1726,21.835,1935000.0],["2008-01-23",20.6944,22.081,20.5006,22.0437,2487300.0],["2008-01-24",22.1704,23.3259,22.1704,23.1619,1135500.0],["2008-01-25",23.7508,24.5485,23.6838,24.2354,2262600.0],["2008-01-28",24.2652,24.7423,23.5496,24.4218,892900.0],["2008-01-29",24.72,24.9585,24.2652,24.6678,737500.0],["2008-01-30",24.7125,25.8605,24.4441,24.9063,1154000.0],["2008-01-31",24.1012,24.966,23.967,24.3696,2001500.0],["2008-02-01",25.622,26.5762,24.9734,26.2258,1597500.0],["2008-02-04",26.7104,28.3728,25.8084,27.7764,2169500.0],["2008-02-05",27.2322,27.2322,25.4878,26.7626,2435500.0],["2008-02-06",26.0544,26.3004,24.6081,24.8989,1482800.0],["2008-02-07",24.8914,25.8382,24.1832,25.622,1723700.0],["2008-02-08",26.1811,26.688,25.4654,25.95,1563700.0],["2008-02-11",27.2099,27.2099,25.4356,25.786,778600.0],["2008-02-12",26.4569,26.4569,24.1907,24.4292,1887000.0],["2008-02-13",24.3174,25.4804,24.2652,25.3834,864000.0],["2008-02-14",25.4207,25.6444,24.8169,24.9287,784700.0],["2008-02-15",24.7423,25.0629,24.3845,24.6529,947100.0],["2008-02-19",25.4431,26.2184,24.6976,25.3387,1136300.0],["2008-02-20",25.5773,27.1055,24.8989,26.6507,1191300.0],["2008-02-21",27.2769,27.2769,26.2258,26.4793,1223000.0],["2008-02-22",26.6135,27.0309,25.8009,27.0086,1048100.0],["2008-02-25",27.1428,28.0522,26.5986,27.9702,1435400.0],["2008-02-26",27.6571,29.5954,27.6571,29.0959,2413100.0],["2008-02-27",29.3717,30.065,28.7903,29.7818,1661700.0],["2008-02-28",30.0725,31.5336,29.2823,31.4889,2414200.0],["2008-02-29",31.228,31.4069,29.491,29.7892,1804400.0],["2008-03-03",30.1992,31.4665,30.1992,31.0043,2138100.0],["2008-03-04",31.1832,31.9511,30.0054,30.2812,2391500.0],["2008-03-05",30.2663,31.638,30.2663,31.4814,1469200.0],["2008-03-06",31.5709,31.7871,30.7732,31.5485,1756200.0],["2008-03-07",31.3771,31.8691,30.9521,31.2951,1715400.0],["2008-03-10",30.7509,31.1311,29.0735,30.0352,2459900.0],["2008-03-11",31.2429,31.9362,29.983,31.9362,1607800.0],["2008-03-12",32.2418,32.7562,31.8094,32.3611,1576800.0],["2008-03-13",32.9798,32.9798,31.2652,32.4282,2431400.0],["2008-03-14",32.4282,32.7785,31.4963,32.2045,2311400.0],["2008-03-17",31.6901,31.6901,29.7594,30.6092,2522500.0],["2008-03-18",31.0267,31.5187,30.1918,31.2205,1503300.0],["2008-03-19",30.2738,30.2738,27.9031,27.9479,2506500.0],["2008-03-20",27.8882,28.2312,26.2184,28.0001,2233200.0],["2008-03-24",28.5592,28.9468,27.523,28.3579,913000.0],["2008-03-25",29.5879,29.819,28.7232,29.5208,1157300.0],["2008-03-26",30.0352,30.8403,29.5357,30.6763,993400.0],["2008-03-27",30.1694,31.7572,30.1694,30.9447,1516000.0],["2008-03-28",30.9298,31.7423,30.8403,31.3696,889600.0],["2008-03-31",31.6976,31.6976,29.9756,30.5347,1108300.0],["2008-04-01",30.065,30.3558,29.2301,29.9607,1274700.0],["2008-04-02",30.1694,31.3771,30.1321,30.9894,841600.0],["2008-04-03",30.5421,32.7115,30.5421,32.4729,1168700.0],["2008-04-04",32.6071,33.6657,32.0704,33.4495,1239200.0],["2008-04-07",34.2844,35.261,33.8819,34.2173,2402800.0],["2008-04-08",34.0831,35.4846,33.3749,35.3952,1504700.0],["2008-04-09",35.3728,35.3728,34.0011,34.3291,1127100.0],["2008-04-10",34.1204,35.0597,33.3824,34.933,1181400.0],["2008-04-11",34.9777,34.9777,33.5389,33.934,1103300.0],["2008-04-14",34.2844,34.2844,33.1066,33.3973,912500.0],["2008-04-15",33.524,34.3291,33.442,34.0459,789200.0],["2008-04-16",34.9404,35.7008,34.7168,35.6859,1539400.0],["2008-04-17",34.7242,35.2908,34.2471,34.8882,1226400.0],["2008-04-18",35.1641,35.6114,34.1279,35.507,1057800.0],["2008-04-21",35.999,35.999,34.851,35.6263,969700.0],["2008-04-22",36.1257,36.1257,34.7466,35.1864,1139200.0],["2008-04-23",34.8062,35.5964,34.605,35.3355,890900.0],["2008-04-24",34.9777,34.9777,33.8595,34.769,1071300.0],["2008-04-25",34.8137,34.8137,33.2109,33.8968,1132400.0],["2008-04-28",34.0459,34.5155,33.7626,33.852,693400.0],["2008-04-29",33.4718,33.4718,31.7051,31.9063,1197700.0],["2008-04-30",31.8616,32.7637,31.8616,32.5549,803500.0],["2008-05-01",31.5858,31.9585,30.5794,31.7945,1288700.0],["2008-05-02",32.0182,32.9724,32.0182,32.5251,850000.0],["2008-05-05",33.5613,34.6646,33.4942,34.3291,1204900.0],["2008-05-06",34.0011,36.0363,33.8744,35.835,1028000.0],["2008-05-07",35.7828,35.999,35.3803,35.589,1184400.0],["2008-05-08",35.5144,36.081,34.8733,35.9841,1059600.0],["2008-05-09",35.9766,35.9766,35.097,35.8052,710700.0],["2008-05-12",35.4324,35.6859,34.6273,35.6263,647500.0],["2008-05-13",35.2684,36.3568,34.7093,36.1481,923200.0],["2008-05-14",36.491,37.3483,36.491,36.6476,939400.0],["2008-05-15",37.08,38.146,36.4836,37.408,1324000.0],["2008-05-16",38.0342,38.638,37.8031,38.5485,743800.0],["2008-05-19",38.7498,39.3536,38.2205,38.5634,623100.0],["2008-05-20",38.2354,39.3984,37.2961,39.1076,1280000.0],["2008-05-21",39.3089,40.0171,37.6391,37.7732,1330500.0],["2008-05-22",37.5496,38.7498,37.147,37.4974,1144900.0],["2008-05-23",37.1768,38.1385,36.6774,37.4899,719100.0],["2008-05-27",36.6625,36.7519,35.7977,36.0512,749700.0],["2008-05-28",35.9543,37.6092,35.6188,37.4378,700900.0],["2008-05-29",36.8787,37.0427,35.2535,35.7232,1107600.0],["2008-05-30",35.7232,37.229,35.4399,36.9383,823000.0],["2008-06-02",36.4537,37.5049,36.3196,37.2812,767700.0],["2008-06-03",37.2812,37.7583,36.0586,36.6774,1132900.0],["2008-06-04",36.3643,36.6774,35.3877,35.4846,1019600.0],["2008-06-05",35.6412,36.6774,35.0895,36.5357,1122900.0],["2008-06-06",36.7519,37.5421,36.0363,36.2003,826000.0],["2008-06-09",36.2823,36.4239,35.2088,35.4995,874500.0],["2008-06-10",35.2237,35.6412,34.3813,34.6572,1052100.0],["2008-06-11",34.8808,35.5741,34.6348,35.097,928000.0],["2008-06-12",34.7519,35.5279,34.4732,35.0081,891100.0],["2008-06-13",34.9629,35.4902,34.654,35.2642,647100.0],["2008-06-16",35.5656,37.2606,35.5656,36.5072,744900.0],["2008-06-17",36.6579,37.1401,36.3415,36.5223,616600.0],["2008-06-18",36.447,36.9743,35.784,36.801,644600.0],["2008-06-19",36.9141,37.3359,36.0552,36.5675,667900.0],["2008-06-20",35.4149,36.6278,35.3094,35.3622,931700.0],["2008-06-23",35.219,35.8594,34.993,35.8594,1130300.0],["2008-06-24",35.8895,35.9724,34.9554,35.2492,960400.0],["2008-06-25",35.2718,35.7087,33.9007,35.317,1096600.0],["2008-06-26",35.1814,35.8744,35.1814,35.6334,1045700.0],["2008-06-27",35.543,35.9573,35.204,35.784,988000.0],["2008-06-30",35.6183,36.673,35.4601,36.123,916000.0],["2008-07-01",35.9799,36.1231,34.8725,35.4676,1142200.0],["2008-07-02",35.5505,35.8669,32.8686,33.4336,2008800.0],["2008-07-03",33.313,34.0061,32.0324,33.4712,1301700.0],["2008-07-07",32.861,33.637,31.5201,32.1529,1642200.0],["2008-07-08",31.7762,31.957,29.6593,30.7592,2211400.0],["2008-07-09",31.0003,32.0926,30.7592,30.8873,1200400.0],["2008-07-10",30.8647,32.2734,30.5709,31.7235,1192500.0],["2008-07-11",31.6858,32.7405,30.9927,32.183,1194700.0],["2008-07-14",32.9364,33.4411,32.3789,32.9213,1540400.0],["2008-07-15",32.4542,32.6652,30.5031,30.9099,2224500.0],["2008-07-16",30.8496,32.0173,29.8025,31.1133,1896400.0],["2008-07-17",31.2489,31.2489,29.599,30.0511,1295500.0],["2008-07-18",30.0511,31.1811,30.0511,30.149,1288500.0],["2008-07-21",30.5709,30.9325,29.9607,30.601,1246700.0],["2008-07-22",30.601,30.6462,29.147,30.0059,1484900.0],["2008-07-23",30.1038,30.1339,28.9587,29.1772,2203600.0],["2008-07-24",29.2525,30.1641,28.2656,28.7704,2718700.0],["2008-07-25",28.5218,30.0134,28.5218,29.5463,1201100.0],["2008-07-28",30.0134,30.7667,29.6216,29.7045,1153800.0],["2008-07-29",28.243,31.8064,28.1526,31.4824,5529200.0],["2008-07-30",31.4899,36.2285,31.4899,35.8066,7366300.0],["2008-07-31",35.0759,35.5128,34.1869,34.6314,4474900.0],["2008-08-01",34.2698,34.5033,32.7932,32.974,2695600.0],["2008-08-04",32.7028,32.9063,29.0717,30.1339,2579800.0],["2008-08-05",29.4182,31.6331,29.2751,30.4428,3210400.0],["2008-08-06",30.9325,31.4673,30.5483,30.8044,1635500.0],["2008-08-07",30.7743,31.5427,30.4729,30.9701,1763000.0],["2008-08-08",30.4805,30.4805,28.6046,29.0792,2673000.0],["2008-08-11",29.0792,29.1244,26.8569,27.7609,2761400.0],["2008-08-12",27.678,28.1752,27.2034,27.452,2053300.0],["2008-08-13",27.4219,29.81,27.1959,29.5237,2316900.0],["2008-08-14",29.7196,29.7196,28.0396,28.4088,2345700.0],["2008-08-15",28.3636,28.3636,27.2109,27.7684,2109700.0],["2008-08-18",27.8061,28.7252,27.3315,27.6027,2043700.0],["2008-08-19",27.3541,29.0039,27.2712,28.6649,2162000.0],["2008-08-20",28.9361,30.8421,28.7779,30.3298,2307100.0],["2008-08-21",30.4127,32.1303,30.4127,31.5201,2312100.0],["2008-08-22",30.9325,31.5276,30.3373,30.9777,1598300.0],["2008-08-25",30.8345,31.0756,29.4032,29.7723,1662600.0],["2008-08-26",29.8251,30.1339,29.2148,29.8401,1491400.0],["2008-08-27",30.7215,30.8044,29.7723,30.5859,1366500.0],["2008-08-28",30.9852,31.3242,30.2093,30.9626,1148600.0],["2008-08-29",30.8722,31.4598,30.6085,31.2338,1223900.0],["2008-09-02",29.3881,30.7215,28.9964,29.5538,2097600.0],["2008-09-03",29.6066,29.7497,28.0095,28.9662,2336500.0],["2008-09-04",29.373,29.3806,26.8569,27.0979,2519800.0],["2008-09-05",27.2486,28.469,26.9699,28.3259,2654100.0],["2008-09-08",28.7553,29.3278,26.9925,27.2335,2076400.0],["2008-09-09",26.8343,26.9397,24.1297,24.1523,3200900.0],["2008-09-10",24.0619,25.418,23.625,24.9509,2859100.0],["2008-09-11",24.2729,25.3803,23.7154,25.0639,2594500.0],["2008-09-12",25.0714,27.8061,25.0714,27.6554,2579300.0],["2008-09-15",26.9247,27.0603,24.6797,25.983,3921300.0],["2008-09-16",24.5139,25.0338,23.6476,24.8454,6461900.0],["2008-09-17",24.3783,25.6289,23.399,24.0092,7839000.0],["2008-09-18",24.3934,27.2938,24.1523,25.0413,4974700.0],["2008-09-19",25.6214,27.4219,24.7249,27.0904,3931000.0],["2008-09-22",27.1205,27.8362,26.7137,26.8041,2170100.0],["2008-09-23",26.0056,26.9322,25.0488,25.757,2135600.0],["2008-09-24",26.5103,26.5103,24.981,25.2824,1566400.0],["2008-09-25",24.9961,25.8022,24.8831,25.2221,2541800.0],["2008-09-26",24.9584,25.0714,23.9113,24.4311,3653000.0],["2008-09-29",23.1278,23.8435,19.6398,21.0109,4980600.0],["2008-09-30",21.9827,23.2785,21.478,21.9375,4212200.0],["2008-10-01",21.1013,21.1088,19.4439,19.911,4204300.0],["2008-10-02",19.4364,19.4364,16.6867,16.7771,5048400.0],["2008-10-03",17.0784,17.8091,15.9258,16.0764,4092500.0],["2008-10-06",14.743,14.969,12.4453,14.7656,4993400.0],["2008-10-07",15.2402,16.31,13.4322,13.4623,3170500.0],["2008-10-08",12.1666,14.5848,12.1666,13.9897,6712400.0],["2008-10-09",14.7958,15.2327,12.0536,12.5583,5038500.0],["2008-10-10",11.255,12.498,10.0045,10.7804,6400200.0],["2008-10-13",11.3153,14.856,11.3153,14.6451,4104300.0],["2008-10-14",16.1895,16.1895,12.0084,12.2645,6317200.0],["2008-10-15",12.1967,12.1967,9.6429,9.9442,5943800.0],["2008-10-16",10.5243,10.5243,8.9196,9.6579,5779200.0],["2008-10-17",9.6052,10.9838,9.1908,10.3284,5152900.0],["2008-10-20",10.7051,11.805,10.6373,11.692,3383600.0],["2008-10-21",11.4434,11.6769,10.577,10.7352,4056800.0],["2008-10-22",10.4791,10.7578,8.0834,8.6484,5280300.0],["2008-10-23",8.7614,8.9347,6.9609,7.5335,7888900.0],["2008-10-24",6.2603,7.6088,6.2603,7.2171,5247400.0],["2008-10-27",7.315,7.4431,6.3733,6.5014,3817900.0],["2008-10-28",6.8781,7.315,6.2754,6.9157,5553000.0],["2008-10-29",7.2321,7.9102,7.0363,7.5259,6917100.0],["2008-10-30",8.0533,8.5053,7.4807,7.7896,5065300.0],["2008-10-31",7.7067,7.8122,7.3301,7.3903,5825400.0],["2008-11-03",7.8122,8.4526,7.6163,8.2416,6307500.0],["2008-11-04",8.897,9.5901,8.769,9.447,5367300.0],["2008-11-05",9.4018,9.4018,8.204,8.317,5141300.0],["2008-11-06",7.9704,8.2567,7.0287,7.2547,5309900.0],["2008-11-07",7.4581,7.6842,7.0287,7.2472,3692400.0],["2008-11-10",7.7821,7.9403,6.8404,6.9157,3143500.0],["2008-11-11",6.8103,6.8555,5.3714,5.507,8679900.0],["2008-11-12",5.2734,5.394,3.6613,3.9777,14496600.0],["2008-11-13",3.9852,4.4071,3.5181,4.3845,12135500.0],["2008-11-14",4.4222,4.5352,3.9551,3.9551,6424600.0],["2008-11-17",3.9174,4.3318,3.7215,4.0078,4240100.0],["2008-11-18",4.1735,4.2941,3.6311,3.7969,3915800.0],["2008-11-19",3.7291,3.8345,3.1038,3.1189,4445400.0],["2008-11-20",3.2695,3.2695,1.9587,2.3881,12350500.0],["2008-11-21",2.6367,2.8401,2.4484,2.697,6416500.0],["2008-11-24",3.1867,3.1867,2.7196,2.7196,4306900.0],["2008-11-25",2.8778,2.8853,2.471,2.5614,4922200.0],["2008-11-26",2.6669,3.3072,2.486,3.1942,5561600.0],["2008-11-28",3.7517,3.7592,3.4127,3.7065,3087800.0],["2008-12-01",3.5483,3.6387,2.9381,2.9607,3135100.0],["2008-12-02",3.1189,3.1264,2.8326,2.9004,4427000.0],["2008-12-03",2.8326,3.0134,2.5237,2.5915,4966200.0],["2008-12-04",2.6593,2.7874,2.3354,2.373,3210600.0],["2008-12-05",2.3354,2.4032,2.2073,2.3203,4155500.0],["2008-12-08",2.5765,2.7347,2.4936,2.5614,4770100.0],["2008-12-09",2.5614,2.7121,2.486,2.5614,4973000.0],["2008-12-10",2.7347,3.0511,2.6443,2.923,6646200.0],["2008-12-11",2.9908,3.5558,2.9607,3.1867,8277200.0],["2008-12-12",2.9079,3.3599,2.8627,3.3373,4122800.0],["2008-12-15",3.5935,3.94,3.3524,3.4729,4878900.0],["2008-12-16",3.5407,3.7592,3.4503,3.7592,3465400.0],["2008-12-17",3.714,4.4749,3.6914,4.1736,7867400.0],["2008-12-18",3.9249,4.053,3.2695,3.375,5811800.0],["2008-12-19",3.2921,3.5633,3.1867,3.5407,4298600.0],["2008-12-22",3.6537,3.6537,3.1038,3.2168,3486700.0],["2008-12-23",3.1791,3.375,3.0586,3.149,2160500.0],["2008-12-24",3.2168,3.2168,3.0737,3.1113,1057100.0],["2008-12-26",3.2093,3.262,3.0134,3.2469,1591100.0],["2008-12-29",3.3449,3.5784,3.2469,3.5558,3391100.0],["2008-12-30",3.5558,3.7517,3.375,3.6839,2708900.0],["2008-12-31",3.6613,3.8044,3.5935,3.7065,2686500.0],["2009-01-02",3.7291,4.4071,3.7215,4.3242,4892300.0],["2009-01-05",4.4146,5.3563,4.4071,5.1378,11082200.0],["2009-01-06",5.635,5.635,4.9495,5.1906,9352600.0],["2009-01-07",5.0776,5.0776,4.6557,4.7612,5791700.0],["2009-01-08",4.5352,4.7612,4.2941,4.7386,5954200.0],["2009-01-09",4.6331,4.7536,4.4146,4.4222,3641700.0],["2009-01-12",4.2564,4.2941,3.8948,4.0907,5225400.0],["2009-01-13",3.9325,4.2715,3.9023,4.053,4369900.0],["2009-01-14",3.8571,3.8873,3.4503,3.4805,4814600.0],["2009-01-15",3.4805,3.5332,3.0285,3.375,7671300.0],["2009-01-16",3.7592,3.7592,3.2168,3.5181,4725300.0],["2009-01-20",3.5181,3.6462,3.2017,3.2771,3192700.0],["2009-01-21",3.3976,3.4202,3.0586,3.3901,4382900.0],["2009-01-22",3.2545,3.3147,3.1113,3.1565,2576500.0],["2009-01-23",3.0887,3.5633,3.0511,3.4127,3793100.0],["2009-01-26",3.4805,3.7592,3.3901,3.4579,3644800.0],["2009-01-27",3.4805,3.6161,3.4127,3.4353,1680500.0],["2009-01-28",3.6613,3.8421,3.5859,3.6839,3436700.0],["2009-01-29",3.6613,3.6613,3.1867,3.2093,4166900.0],["2009-01-30",3.2997,3.2997,2.81,2.8778,6615800.0],["2009-02-02",2.7799,2.9682,2.6895,2.7347,3410200.0],["2009-02-03",2.8326,2.8627,2.6518,2.7573,3463200.0],["2009-02-04",2.7799,3.0661,2.7799,2.8627,3974700.0],["2009-02-05",2.8627,3.0963,2.7723,3.0586,3107400.0],["2009-02-06",3.0586,3.5332,3.0586,3.2771,7827700.0],["2009-02-09",3.375,3.5784,3.2997,3.3901,3454700.0],["2009-02-10",3.4428,3.5257,2.9531,3.0209,4794000.0],["2009-02-11",3.1264,3.1791,2.9833,3.0285,3435000.0],["2009-02-12",3.0285,3.149,2.9004,3.0435,3200300.0],["2009-02-13",3.0737,3.149,2.9983,3.0209,2531700.0],["2009-02-17",2.7422,2.7422,2.5312,2.6141,4217100.0],["2009-02-18",2.8552,2.8552,2.3354,2.5011,4047300.0],["2009-02-19",2.6292,2.6367,2.3429,2.3956,3318100.0],["2009-02-20",2.3354,2.3655,2.0943,2.2977,3861500.0],["2009-02-23",2.373,2.4333,2.2299,2.3128,4015800.0],["2009-02-24",2.373,2.4559,2.1546,2.4333,4104600.0],["2009-02-25",2.4333,2.5539,2.3655,2.4484,3183300.0],["2009-02-26",2.5312,3.0059,2.5312,2.7121,5485600.0],["2009-02-27",2.6669,2.7196,2.5237,2.5991,2280200.0],["2009-03-02",2.4559,2.471,2.1998,2.2977,4822800.0],["2009-03-03",2.3354,2.4182,2.1094,2.2148,3959000.0],["2009-03-04",2.3881,2.4634,2.2073,2.2224,4169000.0],["2009-03-05",2.2299,2.2299,1.9662,2.0114,4345800.0],["2009-03-06",2.1018,2.2977,2.0717,2.2826,5538200.0],["2009-03-09",2.2073,2.3655,2.1546,2.1621,2502300.0],["2009-03-10",2.2902,2.4107,2.2826,2.3806,2166200.0],["2009-03-11",2.5539,2.7874,2.4936,2.6895,7824000.0],["2009-03-12",2.6819,2.9908,2.584,2.9456,4821500.0],["2009-03-13",3.0285,3.1867,2.8401,2.9607,5131000.0],["2009-03-16",3.0887,3.2695,2.9381,3.149,6337600.0],["2009-03-17",3.0737,3.1867,2.9531,3.0963,3282600.0],["2009-03-18",3.1113,3.1264,2.8853,3.0737,6334400.0],["2009-03-19",3.3524,3.6763,3.3524,3.6311,7385600.0],["2009-03-20",3.6688,3.8571,3.4654,3.5332,9597400.0],["2009-03-23",3.7893,4.1208,3.7592,4.0681,7663100.0],["2009-03-24",3.9927,4.3996,3.7893,4.1811,6344400.0],["2009-03-25",4.4222,4.716,4.2715,4.4523,10175900.0],["2009-03-26",4.6632,4.8139,4.6105,4.716,6998800.0],["2009-03-27",4.6406,4.8968,4.3468,4.7612,7657800.0],["2009-03-30",4.3393,4.392,3.9701,4.0982,7592000.0],["2009-03-31",4.2941,4.377,4.1509,4.1811,5564800.0],["2009-04-01",4.0605,4.6934,3.9099,4.6406,6716800.0],["2009-04-02",5.1077,5.2885,4.9269,4.9721,8681300.0],["2009-04-03",4.957,5.2584,4.8214,5.183,6458500.0],["2009-04-06",5.1454,5.3789,5.055,5.1755,7070200.0],["2009-04-07",5.0098,5.1152,4.7913,4.829,5116800.0],["2009-04-08",4.9118,5.3789,4.9118,5.3337,8695500.0],["2009-04-09",5.8083,6.1172,5.6727,6.1021,9443400.0],["2009-04-13",6.3884,6.8856,6.3206,6.7726,12630800.0],["2009-04-14",6.9986,7.1417,6.4562,6.6219,11637500.0],["2009-04-15",6.637,6.863,6.3583,6.75,9324300.0],["2009-04-16",6.7952,6.8027,6.4185,6.6596,9214100.0],["2009-04-17",6.5767,6.7123,6.4035,6.5918,6367300.0],["2009-04-20",6.2453,6.2453,5.5145,5.5823,10899600.0],["2009-04-21",5.0173,7.7218,4.9043,7.5109,20277100.0],["2009-04-22",7.1417,7.6163,7.0061,7.3602,11644400.0],["2009-04-23",7.2773,7.5184,7.0513,7.3753,8141900.0],["2009-04-24",7.5335,7.8122,7.4657,7.6992,10502700.0],["2009-04-27",7.3903,7.5485,7.1191,7.202,7411100.0],["2009-04-28",6.976,7.0664,6.8404,6.8856,6291600.0],["2009-04-29",7.1417,7.5787,7.1342,7.5033,7418900.0],["2009-04-30",7.8725,8.0985,7.6917,7.9403,6865400.0],["2009-05-01",8.0458,8.9272,7.9855,8.8594,8677900.0],["2009-05-04",9.6655,10.0723,9.3264,10.0647,11396900.0],["2009-05-05",10.2455,10.5469,9.4696,10.0873,11716100.0],["2009-05-06",10.5318,10.7503,10.1702,10.577,9665300.0],["2009-05-07",10.8783,11.0441,10.1175,10.3209,9614100.0],["2009-05-08",10.7051,10.9009,10.3736,10.8331,6731900.0],["2009-05-11",10.2832,10.5469,10.0271,10.3284,6622000.0],["2009-05-12",10.6071,10.7427,9.8613,10.4339,7960500.0],["2009-05-13",9.9819,9.9819,8.6409,8.6484,12885700.0],["2009-05-14",8.2718,9.6805,8.2718,9.4169,10397200.0],["2009-05-15",9.4621,9.7935,8.9046,9.1155,7327200.0],["2009-05-18",9.2812,10.2832,9.2812,10.1024,6576900.0],["2009-05-19",10.0497,10.3736,9.7785,10.1777,8151200.0],["2009-05-20",10.3962,10.8859,10.2983,10.4866,9898300.0],["2009-05-21",10.0497,10.2681,9.8312,10.0421,8657200.0],["2009-05-22",10.3435,10.8407,10.0873,10.6975,8654700.0],["2009-05-26",10.4565,10.8256,10.1853,10.7578,7854100.0],["2009-05-27",10.8482,11.4735,10.6825,10.8783,8935200.0],["2009-05-28",11.2023,11.3982,11.0064,11.2776,7516300.0],["2009-05-29",11.7673,11.9481,11.5639,11.9255,7296500.0],["2009-06-01",12.5658,13.0857,12.4152,12.9199,9969700.0],["2009-06-02",12.9049,13.4096,12.5809,13.0329,7324100.0],["2009-06-03",12.6261,12.6864,11.5338,11.9406,11527500.0],["2009-06-04",12.3624,13.0781,12.1063,13.0028,8299600.0],["2009-06-05",13.3719,13.4473,12.8521,13.2062,8123200.0],["2009-06-08",12.8069,13.2514,12.4152,13.2288,7441700.0],["2009-06-09",13.4699,13.6808,13.2665,13.3795,7356400.0],["2009-06-10",13.726,13.726,13.2213,13.6733,9324400.0],["2009-06-11",13.7185,14.3739,13.5678,14.0951,9217700.0],["2009-06-12",13.7561,14.0499,13.4096,13.7637,7171100.0],["2009-06-15",13.2213,13.2589,12.5809,12.9425,6888600.0],["2009-06-16",13.3117,13.4925,12.0234,12.1289,10630200.0],["2009-06-17",11.9707,11.9707,10.9085,11.5338,15828800.0],["2009-06-18",11.7899,12.3172,11.5036,12.2645,10863300.0],["2009-06-19",12.7391,12.7918,12.2494,12.4604,6756600.0],["2009-06-22",11.918,11.918,10.9612,10.9763,9103100.0],["2009-06-23",11.1496,11.82,11.0366,11.6844,10613100.0],["2009-06-24",12.1666,12.4905,11.9933,12.144,7171800.0],["2009-06-25",11.2626,12.1289,11.1797,12.046,12425700.0],["2009-06-26",11.9782,12.6487,11.9782,12.4754,8755500.0],["2009-06-29",12.7014,12.7014,12.0008,12.0988,5258700.0],["2009-06-30",12.1364,12.3172,11.707,12.0084,7144300.0],["2009-07-01",12.2494,13.0329,12.2494,12.6412,5600300.0],["2009-07-02",12.0611,12.1816,11.7673,12.1214,4803700.0],["2009-07-06",12.6562,12.7768,12.2494,12.7165,8666300.0],["2009-07-07",12.5357,12.7994,11.9933,12.1666,9997600.0],["2009-07-08",12.0234,12.272,11.1044,11.5338,10187900.0],["2009-07-09",11.9782,12.3398,11.8125,11.933,7669900.0],["2009-07-10",11.692,11.9782,11.3982,11.6468,5443500.0],["2009-07-13",11.692,12.4378,11.3228,12.4076,8704400.0],["2009-07-14",12.8069,12.9576,12.498,12.9199,6384900.0],["2009-07-15",13.3795,14.0725,13.3644,13.9068,8929100.0],["2009-07-16",13.8767,15.1574,13.8013,15.0896,12357500.0],["2009-07-17",15.0971,16.0764,15.0971,15.8655,11403800.0],["2009-07-20",16.4983,17.3797,16.2045,16.5586,22251000.0],["2009-07-21",16.9579,17.1085,15.7374,16.5059,14474000.0],["2009-07-22",16.1066,17.1613,15.9032,17.0106,14005000.0],["2009-07-23",17.1613,18.1858,16.8599,17.9975,12383900.0],["2009-07-24",17.8619,18.6906,17.7187,18.4495,11802100.0],["2009-07-27",18.7282,18.9693,18.216,18.344,11313300.0],["2009-07-28",17.892,18.4344,17.7413,18.344,9072300.0],["2009-07-29",17.8619,17.9146,17.3647,17.553,8717300.0],["2009-07-30",18.1934,19.0597,17.9749,18.8412,9642400.0],["2009-07-31",19.2104,19.9035,19.0145,19.8055,8360400.0],["2009-08-03",20.6643,21.6964,20.5664,21.3876,8708800.0],["2009-08-04",20.9054,21.0711,20.2274,20.3555,10340200.0],["2009-08-05",20.6643,20.928,20.1069,20.7773,9771900.0],["2009-08-06",20.8753,21.0335,19.2254,19.5042,9283700.0],["2009-08-07",19.9637,20.3253,19.2631,20.1521,7535600.0],["2009-08-10",19.9035,19.9487,19.007,19.3008,5597100.0],["2009-08-11",19.1652,19.2104,18.2386,18.9768,7823200.0],["2009-08-12",18.8111,20.0391,18.4796,19.8281,7814800.0],["2009-08-13",20.4459,20.7397,19.9713,20.6493,6407400.0],["2009-08-14",20.6869,20.6869,19.5946,19.8507,6962900.0],["2009-08-17",18.3591,19.007,18.0502,18.9618,8458100.0],["2009-08-18",19.1652,19.6021,19.1576,19.3008,3962600.0],["2009-08-19",18.5098,19.3384,18.3516,19.0446,7136800.0],["2009-08-20",19.135,19.798,19.135,19.7,3982200.0],["2009-08-21",20.1822,20.3404,19.9637,20.137,4518300.0],["2009-08-24",20.4609,20.6493,19.6624,19.911,5977900.0],["2009-08-25",20.0014,20.3705,19.2631,19.361,6400500.0],["2009-08-26",19.2405,19.2857,18.6755,18.9542,5650700.0],["2009-08-27",18.8111,19.007,18.0201,18.8337,9468000.0],["2009-08-28",19.346,19.5268,18.8337,18.9844,4908900.0],["2009-08-31",18.0427,18.5098,17.9222,18.1256,5785700.0],["2009-09-01",17.99,18.6152,17.2291,17.4325,7603700.0],["2009-09-02",16.9428,17.7263,16.6339,17.5003,5568600.0],["2009-09-03",17.99,18.2687,17.6434,17.8468,5214600.0],["2009-09-04",17.99,18.3591,17.7941,18.3516,3851600.0],["2009-09-08",19.1576,19.361,18.9768,19.248,4786100.0],["2009-09-09",19.5117,19.798,19.0672,19.5795,6348500.0],["2009-09-10",19.459,20.0466,19.346,20.024,4825600.0],["2009-09-11",20.1973,20.2575,19.4364,19.7678,4999600.0],["2009-09-14",19.4062,20.0165,19.1802,20.0165,4163700.0],["2009-09-15",19.9487,20.5438,19.9035,20.5212,5432300.0],["2009-09-16",20.7171,21.2519,20.6568,21.1992,7303000.0],["2009-09-17",21.0561,21.5156,20.363,20.7171,6674400.0],["2009-09-18",20.8225,20.8828,20.2199,20.4157,4446600.0],["2009-09-21",19.8658,20.6417,19.587,20.5287,4835600.0],["2009-09-22",21.1389,21.5307,21.0109,21.478,5908400.0],["2009-09-23",21.4026,21.8094,21.0862,21.1163,9062000.0],["2009-09-24",21.2218,21.3876,19.8884,20.0541,8317500.0],["2009-09-25",19.7377,20.5815,19.4062,19.5871,5193000.0],["2009-09-28",19.7151,20.4383,19.587,20.4383,3658600.0],["2009-09-29",20.4383,20.9054,20.3555,20.5212,4308300.0],["2009-09-30",20.9581,21.3951,20.25,20.7698,8326200.0],["2009-10-01",20.8301,20.9205,19.6398,19.6699,5776700.0],["2009-10-02",18.9844,20.1445,18.7132,19.7829,7361000.0],["2009-10-05",19.8959,20.4233,19.8357,20.3027,4921700.0],["2009-10-06",20.8075,21.4026,20.7698,21.2218,6556200.0],["2009-10-07",21.3348,21.6136,21.1389,21.478,5303900.0],["2009-10-08",21.9601,23.6777,21.9375,23.2785,12571700.0],["2009-10-09",23.1805,23.8661,22.8867,23.625,7306600.0],["2009-10-12",24.1071,25.0413,24.1071,24.1523,6378900.0],["2009-10-13",24.2352,24.2955,23.3764,24.1071,6919600.0],["2009-10-14",24.6646,25.433,24.3934,25.2146,6406100.0],["2009-10-15",24.9283,25.2372,24.4461,24.5667,5126400.0],["2009-10-16",24.2277,24.7852,23.9113,24.5215,6089400.0],["2009-10-19",24.8002,24.9961,24.5742,24.7098,5937700.0],["2009-10-20",24.7776,24.7776,24.1448,24.6571,6432000.0],["2009-10-21",24.416,25.5159,24.4009,24.7776,7467000.0],["2009-10-22",24.6496,25.2974,24.3331,25.2673,5521700.0],["2009-10-23",25.32,25.6666,24.7701,25.0112,6627600.0],["2009-10-26",25.0865,25.4707,23.9565,24.1222,5915400.0],["2009-10-27",23.9489,24.0167,22.9771,23.5195,9202600.0],["2009-10-28",22.834,22.8716,21.0636,21.3876,12115100.0],["2009-10-29",22.5251,23.2483,22.0957,22.9244,6677800.0],["2009-10-30",22.8189,23.1353,21.267,21.7868,8958700.0],["2009-11-02",22.1032,22.3142,21.139,21.7567,5512600.0],["2009-11-03",21.0033,22.2313,20.7849,22.1108,9369400.0],["2009-11-04",22.8038,23.2785,22.4874,22.5176,8344700.0],["2009-11-05",22.9395,23.7606,22.5176,23.5798,8104400.0],["2009-11-06",23.1504,23.9941,23.0525,23.2408,5589500.0],["2009-11-09",24.2804,24.6345,24.0393,24.4009,5476800.0],["2009-11-10",24.1448,24.7852,24.0393,24.5591,4512700.0],["2009-11-11",25.0639,25.1995,24.5064,24.6797,5597900.0],["2009-11-12",24.416,24.7475,23.2333,23.4894,7024600.0],["2009-11-13",23.7003,24.2879,23.6401,24.0544,6614200.0],["2009-11-16",24.5366,25.1844,24.4537,25.1694,6800100.0],["2009-11-17",24.8228,25.7268,24.7324,25.7268,6986900.0],["2009-11-18",25.8398,26.2994,25.546,26.2542,7650600.0],["2009-11-19",25.8474,26.3822,25.418,26.2692,8270100.0],["2009-11-20",25.7193,26.1713,25.5159,26.0809,6423800.0],["2009-11-23",27.0075,27.3917,26.3521,26.5932,5137600.0],["2009-11-24",26.45,26.4952,25.7645,25.983,4216200.0],["2009-11-25",26.3672,27.0226,26.1412,27.0226,2960700.0],["2009-11-27",24.966,26.2768,24.7098,25.9001,5263800.0],["2009-11-30",25.9528,26.4576,25.7871,26.2316,5206200.0],["2009-12-01",26.7589,27.0,26.1713,26.7288,3452300.0],["2009-12-02",26.7815,27.4746,26.6309,27.2109,4387900.0],["2009-12-03",26.9096,27.1507,26.2919,26.8192,6544800.0],["2009-12-04",27.1657,27.6479,25.8474,26.1035,6800500.0],["2009-12-07",25.7494,26.2316,25.5234,25.5762,4955800.0],["2009-12-08",25.305,25.4933,24.3934,24.6269,5978300.0],["2009-12-09",24.9283,26.1412,24.7324,26.0583,5734500.0],["2009-12-10",26.5555,27.0,26.3069,26.7062,5800700.0],["2009-12-11",26.8267,27.0377,26.5179,26.6535,3509900.0],["2009-12-14",26.9171,28.017,26.7891,27.8814,4877200.0],["2009-12-15",27.6479,27.8739,27.3993,27.5499,2913100.0],["2009-12-16",27.9417,28.3862,27.8438,28.115,4086900.0],["2009-12-17",27.3089,27.7157,27.1582,27.5499,4367000.0],["2009-12-18",27.6855,28.0095,27.3842,27.5876,2737100.0],["2009-12-21",28.1827,28.4163,28.0019,28.0321,3799100.0],["2009-12-22",28.1451,28.469,28.0923,28.3259,3223000.0],["2009-12-23",28.68,28.7628,28.4012,28.6046,2411800.0],["2009-12-24",28.695,28.8683,28.2581,28.4916,1667500.0],["2009-12-28",28.7704,28.9662,27.8814,27.9869,2481800.0],["2009-12-29",28.228,28.6046,27.9115,27.9567,2478300.0],["2009-12-30",27.6931,27.7081,26.6987,26.9473,5641800.0],["2009-12-31",27.2938,27.4219,26.2692,26.3446,6836300.0],["2010-01-04",27.3917,28.2882,27.3842,28.2053,4325000.0],["2010-01-05",28.4464,29.132,28.13,28.9964,5610200.0],["2010-01-06",29.2676,29.6442,29.1395,29.5237,4467200.0],["2010-01-07",29.3504,29.7572,29.132,29.5312,3226100.0],["2010-01-08",29.3806,30.5407,29.358,30.5407,4395500.0],["2010-01-11",31.1208,31.2263,30.5106,30.7818,4853000.0],["2010-01-12",30.1264,30.3449,29.3203,29.8853,4383900.0],["2010-01-13",29.8778,30.3675,29.4936,30.164,4878300.0],["2010-01-14",30.1716,30.5633,29.9305,30.5257,2908700.0],["2010-01-15",30.2243,30.3825,29.8552,29.9456,4135900.0],["2010-01-19",29.9983,30.6462,29.9682,30.5181,2416100.0],["2010-01-20",29.6744,29.9757,29.1922,29.8024,5217200.0],["2010-01-21",29.6518,29.8175,28.13,28.5368,7447500.0],["2010-01-22",27.9191,28.2807,26.8117,27.4821,8629700.0],["2010-01-25",27.8061,28.2807,27.7383,27.9191,4283800.0],["2010-01-26",27.0301,28.0622,26.774,27.452,5553200.0],["2010-01-27",27.4294,27.5951,25.5008,26.1562,9996800.0],["2010-01-28",26.7439,26.8117,25.2522,26.1261,5376200.0],["2010-01-29",26.2919,26.4576,24.5441,24.7249,8814700.0],["2010-02-01",24.853,26.0734,24.7701,26.0131,4753800.0],["2010-02-02",26.5857,26.9623,25.885,26.8418,4652000.0],["2010-02-03",26.4953,26.887,25.7344,26.096,4298100.0],["2010-02-04",25.433,25.546,23.8058,23.8962,8133400.0],["2010-02-05",23.5271,24.077,22.6607,24.077,11688300.0],["2010-02-08",24.4687,25.6138,24.0695,24.1147,8642100.0],["2010-02-09",25.1769,25.757,24.74,25.5912,12601300.0],["2010-02-10",25.757,26.0583,24.8379,25.1694,8781900.0],["2010-02-11",25.4406,27.0678,25.3502,26.9774,8797100.0],["2010-02-12",26.3597,27.1582,26.1035,27.0301,7355800.0],["2010-02-16",27.9793,28.5444,27.8588,28.1677,5716100.0],["2010-02-17",28.4238,28.695,27.7835,28.2581,6034600.0],["2010-02-18",28.1376,28.7628,27.8965,28.6574,5446600.0],["2010-02-19",28.3711,29.1018,28.3184,28.8683,5910100.0],["2010-02-22",29.0717,29.2977,28.6574,28.7176,4113500.0],["2010-02-23",28.4163,28.7026,27.1808,27.452,5771100.0],["2010-02-24",27.3616,27.8287,27.1431,27.3315,5559900.0],["2010-02-25",26.337,27.8437,25.9754,27.7157,5358300.0],["2010-02-26",27.9266,28.1677,27.4143,27.8287,4251600.0],["2010-03-01",28.582,28.8758,28.2882,28.8683,4937200.0],["2010-03-02",29.2826,29.6593,29.0868,29.2148,5955700.0],["2010-03-03",29.5312,30.3449,29.5011,29.9381,6044700.0],["2010-03-04",30.2168,30.3449,29.3278,29.6442,5029500.0],["2010-03-05",30.1415,30.827,30.0586,30.601,3914400.0],["2010-03-08",31.1208,31.5653,30.4353,30.4955,5651200.0],["2010-03-09",29.9908,30.4579,29.7799,30.0435,4980200.0],["2010-03-10",30.2846,30.7291,30.1339,30.5407,5537600.0],["2010-03-11",30.262,30.488,29.8778,30.2695,3853500.0],["2010-03-12",30.6989,30.7893,30.4579,30.6613,3590200.0],["2010-03-15",30.4051,30.5106,29.6216,30.2846,3074100.0],["2010-03-16",30.5709,30.8571,30.3901,30.8571,3740100.0],["2010-03-17",31.2413,31.4146,31.0831,31.2564,5153300.0],["2010-03-18",31.279,31.4447,30.375,30.7065,3352500.0],["2010-03-19",29.8476,30.9626,29.6744,29.8476,4866000.0],["2010-03-22",28.9436,30.0812,28.582,29.9531,4759500.0],["2010-03-23",30.2394,30.8345,30.0059,30.8195,4192100.0],["2010-03-24",30.3147,31.0681,30.2319,30.6537,5016700.0],["2010-03-25",31.1886,31.3167,30.149,30.2394,5552200.0],["2010-03-26",30.3298,30.8873,30.0661,30.3599,4409900.0],["2010-03-29",30.8873,31.8817,30.8496,31.8817,5189500.0],["2010-03-30",32.0926,32.9665,32.0851,32.62,6011800.0],["2010-03-31",32.7556,33.3281,32.6049,32.8158,4350100.0],["2010-04-01",33.5089,33.976,33.4713,33.8856,4508400.0],["2010-04-05",34.5862,34.7218,34.0363,34.6917,3414200.0],["2010-04-06",34.4958,35.3471,34.4355,35.1286,3667800.0],["2010-04-07",34.8875,35.1964,33.8781,34.0739,5628800.0],["2010-04-08",33.4713,34.1041,33.0117,33.9986,4565400.0],["2010-04-09",34.2472,34.7293,34.1794,34.6013,3052900.0],["2010-04-12",34.3527,34.7746,33.9007,34.089,2570200.0],["2010-04-13",33.9534,33.9986,33.5014,33.7877,2830300.0],["2010-04-14",34.2547,34.4732,33.8931,34.0664,2787100.0],["2010-04-15",33.863,34.202,33.4788,33.5014,2981700.0],["2010-04-16",33.3356,33.3356,31.7009,31.7159,5691700.0],["2010-04-19",31.2263,31.5879,30.5257,31.4523,6200500.0],["2010-04-20",32.6576,32.7556,31.4071,31.4372,7293300.0],["2010-04-21",32.3864,32.3864,31.0831,31.4448,7012800.0],["2010-04-22",31.0003,33.1398,30.7743,33.1247,7352500.0],["2010-04-23",33.2076,33.6069,32.6576,32.9966,3848900.0],["2010-04-26",33.2,33.4788,32.4241,32.4316,3204700.0],["2010-04-27",31.7988,31.829,30.2545,30.3976,6534000.0],["2010-04-28",30.812,31.2564,30.0435,30.9099,5903600.0],["2010-04-29",31.3769,31.4146,29.8401,30.4202,5754500.0],["2010-04-30",30.6839,30.8421,29.5011,29.5463,4039700.0],["2010-05-03",29.8476,29.9606,28.2731,28.9361,6055600.0],["2010-05-04",28.0923,28.13,27.2411,27.4445,8342700.0],["2010-05-05",26.0206,28.2505,25.3125,27.3842,10237200.0],["2010-05-06",27.226,28.0396,24.3331,26.1864,8960000.0],["2010-05-07",26.3446,26.9548,25.1844,26.2994,10180400.0],["2010-05-10",28.5217,29.0792,28.2279,29.0265,7039400.0],["2010-05-11",28.3711,28.6197,26.7514,26.9021,8703600.0],["2010-05-12",27.5499,27.7232,26.548,27.6855,10289300.0],["2010-05-13",27.8437,28.6272,27.339,27.4369,5476000.0],["2010-05-14",26.8418,26.9623,25.5084,25.7419,8932500.0],["2010-05-17",25.4632,25.6063,22.9319,24.1825,13072900.0],["2010-05-18",25.2146,25.9227,24.2352,24.3708,10022800.0],["2010-05-19",23.5421,24.0845,22.3895,23.4969,11149100.0],["2010-05-20",22.1861,23.1504,21.9224,22.4422,10524400.0],["2010-05-21",22.156,24.2201,21.9375,24.0243,10333800.0],["2010-05-24",24.2503,24.5215,23.2935,23.3463,3721500.0],["2010-05-25",21.9375,24.2201,21.5985,24.1448,9661100.0],["2010-05-26",25.32,25.4858,24.2352,24.4311,9004900.0],["2010-05-27",25.4858,26.435,25.3426,26.3672,7150900.0],["2010-05-28",26.548,26.6836,25.2372,25.6289,4830200.0],["2010-06-01",25.3577,26.111,24.2126,24.2277,5462700.0],["2010-06-02",24.5818,26.1789,24.3859,26.1789,5011300.0],["2010-06-03",26.1336,26.4425,24.74,25.4481,4998200.0],["2010-06-04",24.2051,25.0564,23.1278,23.286,8073500.0],["2010-06-07",23.2559,23.5949,22.1032,22.1183,6927200.0],["2010-06-08",22.6758,23.5647,22.2765,23.5572,8135800.0],["2010-06-09",24.19,24.4687,23.2634,23.4141,6242800.0],["2010-06-10",24.2277,25.1242,24.2051,24.9434,6973500.0],["2010-06-11",24.7098,25.6138,24.5215,25.4707,4897500.0],["2010-06-14",26.2996,26.9133,25.648,25.7086,5562500.0],["2010-06-15",26.2769,26.9815,25.9056,26.9815,4963600.0],["2010-06-16",26.5118,27.0725,26.3981,26.6633,4177600.0],["2010-06-17",26.8603,26.9664,25.8602,26.1632,4391100.0],["2010-06-18",25.898,26.5345,25.898,26.3451,2475100.0],["2010-06-21",27.474,28.1332,26.9058,27.1331,5202000.0],["2010-06-22",27.0952,27.618,26.0723,26.2314,4790200.0],["2010-06-23",25.7692,26.3375,25.254,26.0723,5694300.0],["2010-06-24",25.8526,25.9738,24.9661,25.0797,5231700.0],["2010-06-25",25.2388,25.9056,24.7085,25.701,5238900.0],["2010-06-28",25.4737,25.6328,24.5872,24.6478,5688600.0],["2010-06-29",22.8445,23.1855,21.9732,22.7763,8633700.0],["2010-06-30",22.7839,23.1552,22.2763,22.4126,5585300.0],["2010-07-01",22.2914,22.8824,21.4958,22.7536,5157000.0],["2010-07-02",22.7915,23.3749,22.1247,22.3899,4400000.0],["2010-07-06",22.8218,23.4583,22.4051,22.7763,6709900.0],["2010-07-07",23.0415,24.3523,22.8218,24.3523,6558900.0],["2010-07-08",25.0797,25.254,24.2993,25.0494,6291600.0],["2010-07-09",25.2313,26.2314,25.1479,26.0344,5893200.0],["2010-07-12",25.9511,26.2011,25.004,25.1403,4125100.0],["2010-07-13",26.0268,26.095,25.3222,25.5495,4787100.0],["2010-07-14",25.4813,25.8602,25.1403,25.3373,3907100.0],["2010-07-15",25.2616,25.2616,24.4887,24.9433,4061900.0],["2010-07-16",24.61,24.6857,23.731,23.9735,6101800.0],["2010-07-19",24.0038,24.3523,23.4431,23.731,3464200.0],["2010-07-20",23.4507,24.9888,23.4507,24.8373,6863600.0],["2010-07-21",25.7617,26.3678,24.9433,25.3904,6911100.0],["2010-07-22",26.095,26.6936,26.0117,26.5724,6207400.0],["2010-07-23",26.5118,27.2164,26.3148,27.0194,6591100.0],["2010-07-26",27.3149,27.3756,26.7845,27.1255,3577100.0],["2010-07-27",27.6256,27.6256,25.9587,26.2769,4614300.0],["2010-07-28",25.5268,26.2163,25.2464,25.8374,6103500.0],["2010-07-29",26.2996,26.7694,25.6707,26.3299,5362100.0],["2010-07-30",25.8223,26.7239,25.8223,26.7088,4692400.0],["2010-08-02",27.0649,28.2848,26.8982,27.9741,4854200.0],["2010-08-03",27.5195,27.7544,27.2467,27.6029,3861100.0],["2010-08-04",27.868,27.8756,27.2013,27.7089,3156200.0],["2010-08-05",27.3528,27.5877,26.6785,26.7467,3521600.0],["2010-08-06",26.2542,26.8906,26.0041,26.239,4323600.0],["2010-08-09",26.5648,26.9209,26.4057,26.7694,2453900.0],["2010-08-10",26.0799,26.7997,25.9132,26.4663,4247200.0],["2010-08-11",25.6632,25.9056,24.9282,25.0343,4447300.0],["2010-08-12",24.6251,25.1176,24.519,24.7009,3933100.0],["2010-08-13",24.7463,24.9509,24.1326,24.3675,2772500.0],["2010-08-16",24.269,24.8373,23.9432,24.519,3529600.0],["2010-08-17",25.2388,26.436,25.1934,26.3602,6719800.0],["2010-08-18",26.3375,26.6936,25.898,26.5194,3212900.0],["2010-08-19",26.2693,26.7315,25.057,25.2919,4856900.0],["2010-08-20",24.8373,24.9282,24.5493,24.8145,3308200.0],["2010-08-23",24.9888,25.1858,24.4205,24.4508,2238600.0],["2010-08-24",23.678,24.072,23.3219,23.5037,4173700.0],["2010-08-25",23.1779,24.1099,22.9582,24.0568,3897400.0],["2010-08-26",24.4054,24.9964,24.0038,24.019,3195600.0],["2010-08-27",24.322,25.3752,23.9053,25.3298,3998000.0],["2010-08-30",25.3373,25.9056,25.0797,25.11,2841400.0],["2010-08-31",25.0494,25.6253,24.6781,25.2919,4703200.0],["2010-09-01",26.1253,27.1407,26.0496,27.1103,6251400.0],["2010-09-02",27.2695,27.9211,26.8982,27.9211,4530000.0],["2010-09-03",28.4287,29.0576,28.0651,28.944,6667100.0],["2010-09-07",28.3681,28.5348,27.6862,28.0499,3077100.0],["2010-09-08",28.1635,29.2546,28.1635,28.656,5815300.0],["2010-09-09",29.2698,29.3683,28.0196,28.3605,3123400.0],["2010-09-10",28.4136,28.8834,28.2469,28.7167,2134000.0],["2010-09-13",29.3986,30.179,29.391,29.9744,3650800.0],["2010-09-14",29.7774,30.2927,29.391,29.9517,3335800.0],["2010-09-15",29.5426,29.9138,29.0501,29.3304,2933600.0],["2010-09-16",29.2622,29.6411,29.0122,29.1334,2375500.0],["2010-09-17",29.2471,29.3152,28.6257,28.8834,3636800.0],["2010-09-20",28.7697,29.4441,28.3075,28.7924,5275100.0],["2010-09-21",28.6712,28.9212,28.1029,28.8758,4496800.0],["2010-09-22",29.194,29.6638,29.0122,29.391,4446700.0],["2010-09-23",28.7167,29.1182,28.3984,28.6712,3457000.0],["2010-09-24",29.5804,29.982,29.3986,29.8078,4094900.0],["2010-09-27",29.8911,30.7321,29.785,30.3457,4006300.0],["2010-09-28",30.1639,30.5579,29.6638,30.3533,3533100.0],["2010-09-29",30.4442,31.3004,30.2851,30.7321,4295300.0],["2010-09-30",31.3307,31.6414,30.6639,31.1868,5139300.0],["2010-10-01",31.8232,32.24,31.2853,32.1793,4951100.0],["2010-10-04",31.9975,32.0808,31.1943,31.3231,4276200.0],["2010-10-05",31.9066,33.0658,31.7096,32.8158,5978300.0],["2010-10-06",32.74,33.5735,32.74,33.2704,5465300.0],["2010-10-07",33.4674,33.4674,32.149,32.6415,3798100.0],["2010-10-08",32.5885,33.816,32.543,33.7175,4978000.0],["2010-10-11",33.8387,34.0963,33.1113,33.3462,2022400.0],["2010-10-12",33.1946,33.7023,32.5885,33.5129,4518500.0],["2010-10-13",34.1948,34.8919,34.1721,34.6418,5140800.0],["2010-10-14",34.907,35.1419,34.5661,35.0434,5948100.0],["2010-10-15",34.9298,35.0737,34.2857,34.4221,4358600.0],["2010-10-18",34.0281,34.2327,33.4068,33.5735,4808800.0],["2010-10-19",32.3536,32.937,31.7323,32.2248,5579000.0],["2010-10-20",32.3915,33.9145,32.3081,33.6417,4877200.0],["2010-10-21",33.9902,34.3691,33.1492,33.6417,6203300.0],["2010-10-22",33.8993,34.013,33.4447,33.5659,3874100.0],["2010-10-25",34.2933,34.6949,34.0433,34.316,4434200.0],["2010-10-26",33.8614,34.4827,33.725,33.9751,5099300.0],["2010-10-27",32.9295,33.422,32.4597,33.3765,5142800.0],["2010-10-28",33.922,34.0584,33.2931,33.6493,2792200.0],["2010-10-29",33.5432,34.1645,33.5205,33.8993,2317500.0],["2010-11-01",34.3767,34.6115,33.7402,33.9827,2278700.0],["2010-11-02",34.5661,34.5661,34.1342,34.3464,1696300.0],["2010-11-03",34.3994,34.7176,33.7629,34.5888,3499400.0],["2010-11-04",35.498,36.2633,35.3541,36.1724,4197100.0],["2010-11-05",36.5815,37.7484,36.3694,37.6726,4673900.0],["2010-11-08",37.0437,38.1803,37.0437,37.9984,2643200.0],["2010-11-09",38.7334,38.9153,36.1118,36.43,4245500.0],["2010-11-10",36.6725,36.9983,35.7632,36.6346,4710300.0],["2010-11-11",36.4982,38.0591,36.3391,38.0287,4148700.0],["2010-11-12",37.3089,37.6196,36.6952,37.218,4880500.0],["2010-11-15",37.415,37.6499,36.8392,37.1119,3142500.0],["2010-11-16",36.1269,36.233,35.195,35.6647,6077700.0],["2010-11-17",35.3692,36.6497,35.3162,36.0057,3618900.0],["2010-11-18",36.9528,37.6499,36.9377,37.271,3673800.0],["2010-11-19",36.9983,37.9454,36.8013,37.8999,3811500.0],["2010-11-22",37.7181,38.3243,37.3544,37.9227,2845300.0],["2010-11-23",37.021,37.1801,36.0436,36.1951,4590400.0],["2010-11-24",37.0741,37.4377,36.7786,37.3317,2429400.0],["2010-11-26",36.2709,36.7179,36.1876,36.3315,1773400.0],["2010-11-29",36.4149,36.8543,35.5208,36.7104,3910500.0],["2010-11-30",36.0436,37.559,35.9223,37.5059,5205700.0],["2010-12-01",38.3773,39.2259,38.3242,39.0213,5035600.0],["2010-12-02",39.4305,41.0065,39.4229,40.7565,4774200.0],["2010-12-03",40.514,41.5823,40.514,41.4687,3558400.0],["2010-12-06",41.4763,42.7113,41.4384,42.5901,4106400.0],["2010-12-07",43.7797,44.0373,42.037,42.0597,6183700.0],["2010-12-08",42.0294,42.8098,41.3399,41.6732,3495700.0],["2010-12-09",42.1506,42.431,41.499,41.7566,3177000.0],["2010-12-10",41.9384,43.4766,41.8324,43.4311,2998900.0],["2010-12-13",44.4646,44.5484,43.5735,43.6192,3334700.0],["2010-12-14",43.4212,43.9087,43.048,43.7716,3068300.0],["2010-12-15",43.3146,43.7944,42.7129,42.9338,3267100.0],["2010-12-16",42.69,42.7586,41.6999,42.4844,3625400.0],["2010-12-17",42.7205,44.1067,42.0655,43.9163,3591500.0],["2010-12-20",44.0686,44.4723,43.0252,43.0709,2007700.0],["2010-12-21",43.764,44.0381,43.3451,43.8782,1943100.0],["2010-12-22",44.1296,44.1753,43.4136,43.7487,1649100.0],["2010-12-23",43.6116,44.2286,43.2994,44.1676,1972400.0],["2010-12-27",44.0001,44.3352,43.4974,44.3047,1171400.0],["2010-12-28",44.419,45.4091,44.1448,45.3558,1724400.0],["2010-12-29",45.0892,45.7062,44.8988,45.5919,2401000.0],["2010-12-30",45.927,46.5744,45.828,46.384,2158200.0],["2010-12-31",46.6277,47.4503,46.1555,47.0923,2113000.0],["2011-01-03",48.1434,49.461,47.9911,48.2119,2886600.0],["2011-01-04",48.7375,49.3925,47.2447,47.9225,4131200.0],["2011-01-05",47.953,48.1891,46.8486,48.0292,3255800.0],["2011-01-06",48.2196,48.3033,47.3208,47.5112,3215700.0],["2011-01-07",47.5874,48.1053,46.7877,47.5417,2707500.0],["2011-01-10",47.0085,47.1761,45.531,46.4373,4264900.0],["2011-01-11",47.2447,48.9507,46.9933,48.5547,4623500.0],["2011-01-12",49.3696,49.7885,48.4785,49.5829,3648500.0],["2011-01-13",49.5905,49.72,48.0977,48.4709,2755100.0],["2011-01-14",48.2805,48.3186,47.3589,47.9073,3996300.0],["2011-01-18",48.151,49.1945,48.0596,48.9736,2714700.0],["2011-01-19",48.6613,48.8213,47.2523,47.6864,3330800.0],["2011-01-20",46.4373,46.4449,45.0359,46.0717,5906900.0],["2011-01-21",46.4449,47.0238,44.6627,45.0207,5360000.0],["2011-01-24",45.0283,45.9803,44.4875,45.7366,3309200.0],["2011-01-25",45.2111,45.371,44.4418,45.1654,4155200.0],["2011-01-26",45.5843,46.6734,44.9673,46.6506,4486100.0],["2011-01-27",46.8791,46.9705,45.2416,45.3025,4412000.0],["2011-01-28",45.0816,45.569,43.9924,44.0991,3960100.0],["2011-01-31",44.3809,46.3383,44.3656,46.1555,4853800.0],["2011-02-01",46.841,48.509,46.841,47.9149,4747500.0],["2011-02-02",48.1815,49.2173,47.694,49.0574,3707200.0],["2011-02-03",49.1792,49.3773,47.8387,48.311,4077400.0],["2011-02-04",48.7299,48.768,46.9553,47.6103,3262300.0],["2011-02-07",48.4557,48.9203,47.8083,47.8311,2778400.0],["2011-02-08",47.4732,48.4176,47.1076,48.41,2882100.0],["2011-02-09",47.3132,47.4046,43.604,44.3885,14582200.0],["2011-02-10",43.9696,45.1273,43.7944,44.6931,5010500.0],["2011-02-11",44.8379,44.9597,44.1905,44.7922,3694500.0],["2011-02-14",45.2949,45.4091,44.815,45.2872,3418800.0],["2011-02-15",45.3101,45.4243,44.2895,44.617,2989000.0],["2011-02-16",44.7693,45.0664,44.4037,44.457,2715900.0],["2011-02-17",44.4799,44.4799,42.652,43.1775,4957000.0],["2011-02-18",43.1623,43.1623,41.479,41.9513,4627500.0],["2011-02-22",41.0906,42.1569,39.712,39.9938,6434900.0],["2011-02-23",39.5749,40.824,39.4911,40.169,4965200.0],["2011-02-24",40.6945,41.4638,39.8491,40.7326,5497300.0],["2011-02-25",41.38,42.2102,40.9992,42.134,3239800.0],["2011-02-28",42.8043,43.1623,41.6009,42.2102,3212700.0],["2011-03-01",42.5301,42.5377,41.1439,41.2962,4405200.0],["2011-03-02",41.3267,41.7837,40.9535,41.38,3021000.0],["2011-03-03",42.1188,42.3092,41.4562,42.2559,3013700.0],["2011-03-04",42.8804,43.505,42.1873,42.3701,4175700.0],["2011-03-07",42.7738,43.1318,40.7783,41.1515,4045400.0],["2011-03-08",41.4409,41.4866,40.0852,41.3115,3112700.0],["2011-03-09",41.2048,41.4029,39.7501,40.0395,3597800.0],["2011-03-10",38.7219,39.0875,38.3868,38.7676,4596900.0],["2011-03-11",38.0212,40.2528,37.9603,39.9481,3528800.0],["2011-03-14",39.255,39.3464,37.8993,38.7904,4096600.0],["2011-03-15",36.6883,40.1995,36.5283,40.0395,6756200.0],["2011-03-16",40.3747,41.441,38.8057,39.255,6475300.0],["2011-03-17",40.9078,41.5628,40.1005,41.4562,3765300.0],["2011-03-18",42.195,42.591,40.9154,41.2962,4018100.0],["2011-03-21",41.7608,42.0731,40.4204,41.1058,5332300.0],["2011-03-22",41.3267,41.3343,40.2299,40.5117,3217300.0],["2011-03-23",39.9786,40.4584,39.156,40.2756,5998400.0],["2011-03-24",40.5346,41.7761,39.8796,41.6771,4199000.0],["2011-03-25",41.7608,41.9817,40.8697,40.9002,2418800.0],["2011-03-28",40.8926,40.9078,40.169,40.169,2232200.0],["2011-03-29",40.367,40.7174,39.811,40.5803,1949900.0],["2011-03-30",40.9306,41.4562,40.5498,41.3191,2179100.0],["2011-03-31",41.182,41.281,40.1386,40.3823,2787700.0],["2011-04-01",40.8164,40.9002,40.1005,40.4889,2179900.0],["2011-04-04",41.0525,43.5964,41.022,43.2917,6392900.0],["2011-04-05",43.1166,44.8607,42.8881,44.5104,4239000.0],["2011-04-06",45.1044,45.5081,43.9087,44.518,4534500.0],["2011-04-07",44.2514,45.0283,43.7487,43.7868,2799600.0],["2011-04-08",44.7084,45.013,43.3603,43.6802,4517100.0],["2011-04-11",43.6497,44.3809,42.6215,42.9109,3396300.0],["2011-04-12",42.1341,42.2407,40.5498,41.0678,4041700.0],["2011-04-13",41.639,41.738,39.8567,40.2833,3715700.0],["2011-04-14",39.7196,40.1842,39.6282,39.8339,3775100.0],["2011-04-15",39.7196,39.8948,39.4759,39.5597,2454800.0],["2011-04-18",38.8438,38.9275,37.648,38.6,3778300.0],["2011-04-19",40.0624,41.4105,39.8263,41.1515,5541500.0],["2011-04-20",42.2788,42.5529,41.6618,42.0426,3212900.0],["2011-04-21",42.5301,43.4364,42.4844,42.9795,2921400.0],["2011-04-25",43.3527,43.4136,42.2635,42.393,2327100.0],["2011-04-26",42.4158,43.0023,41.9817,42.5225,2007600.0],["2011-04-27",42.4235,42.4615,40.824,42.0046,3413000.0],["2011-04-28",41.639,41.9665,40.8773,40.9459,3019400.0],["2011-04-29",40.6717,41.479,40.4813,41.3191,2400000.0],["2011-05-02",41.6466,42.652,41.182,41.5095,2616100.0],["2011-05-03",41.1591,41.4333,39.9634,40.3899,3479800.0],["2011-05-04",40.3747,40.3747,38.7828,39.4607,4677700.0],["2011-05-05",38.6381,39.3693,37.3433,37.6327,5900900.0],["2011-05-06",38.4553,38.8971,37.7089,38.2725,4368700.0],["2011-05-09",38.9123,38.9808,37.8917,38.6533,2561100.0],["2011-05-10",38.8133,38.9047,38.0136,38.303,2712600.0],["2011-05-11",37.8155,37.8155,35.9267,36.1018,6225500.0],["2011-05-12",35.6068,36.7797,34.8985,36.178,5700000.0],["2011-05-13",36.4903,36.9473,35.1726,35.3097,4805600.0],["2011-05-16",34.9213,36.2694,34.4567,35.3935,4746300.0],["2011-05-17",35.2107,36.7112,34.9137,36.6502,4565100.0],["2011-05-18",36.9396,38.3868,36.833,38.2344,5824900.0],["2011-05-19",38.5391,38.661,37.5413,38.0516,4285100.0],["2011-05-20",38.0973,38.4172,37.0006,38.0821,3536400.0],["2011-05-23",36.7112,36.9853,35.8048,36.4903,2899000.0],["2011-05-24",36.9701,37.8231,36.7188,36.9092,3501800.0],["2011-05-25",36.9092,38.0136,36.7568,37.6861,2636500.0],["2011-05-26",37.4271,38.3487,37.1377,38.2344,3252900.0],["2011-05-27",38.6914,39.7044,38.6838,39.316,3515900.0],["2011-05-31",40.4813,40.8392,39.8643,40.0395,3998900.0],["2011-06-01",39.7501,40.0319,38.1278,38.3487,3588800.0],["2011-06-02",38.2801,38.7676,37.3052,38.5391,3299400.0],["2011-06-03",37.3281,38.9199,36.8635,38.4553,3006700.0],["2011-06-06",38.2877,38.6,36.8635,37.1072,2930900.0],["2011-06-07",37.5413,37.7622,36.7797,36.8178,2837400.0],["2011-06-08",36.5512,36.6807,36.0333,36.2466,3205600.0],["2011-06-09",36.2846,37.1834,36.0637,37.0463,1908300.0],["2011-06-10",36.6198,36.8787,35.264,35.4697,3726000.0],["2011-06-13",35.7902,36.2502,35.0388,35.2765,3134100.0],["2011-06-14",36.2349,36.9249,36.1812,36.5339,2989900.0],["2011-06-15",35.8822,36.6719,35.4298,35.5371,4101400.0],["2011-06-16",35.2535,35.3455,33.8887,34.0804,5386100.0],["2011-06-17",35.1155,35.1768,34.1571,34.2031,5436700.0],["2011-06-20",33.7124,34.042,32.846,33.7354,4298200.0],["2011-06-21",34.2491,35.8898,33.9577,35.8285,4727900.0],["2011-06-22",35.0541,35.7211,34.7704,34.8011,3349100.0],["2011-06-23",33.9577,35.8055,33.6434,35.7288,3898800.0],["2011-06-24",36.1888,36.3422,35.1768,35.6445,3250500.0],["2011-06-27",35.0925,35.8362,35.0234,35.6522,2131300.0],["2011-06-28",36.0202,37.1472,35.9435,36.9172,2745300.0],["2011-06-29",37.7069,38.719,37.4539,38.3586,4122700.0],["2011-06-30",38.7957,39.1944,38.5887,38.903,2620200.0],["2011-07-01",38.9644,40.3521,38.604,40.0608,2976200.0],["2011-07-05",40.7278,40.8581,40.0607,40.4671,3305100.0],["2011-07-06",39.8461,40.4901,39.616,39.9687,2679500.0],["2011-07-07",40.7201,40.9885,40.1681,40.7738,2827500.0],["2011-07-08",39.9687,40.4057,39.4397,40.0837,3324000.0],["2011-07-11",39.179,39.4857,38.3663,39.4244,3594600.0],["2011-07-12",39.133,39.7771,38.834,38.9337,3022500.0],["2011-07-13",39.6544,40.5438,39.3094,39.7617,3784300.0],["2011-07-14",40.0608,40.2524,38.6347,38.811,3318000.0],["2011-07-15",39.5854,40.2218,39.2557,40.1911,2911500.0],["2011-07-18",39.8691,40.0531,39.0027,39.2787,2442800.0],["2011-07-19",40.1144,40.7431,40.1068,40.4441,3043500.0],["2011-07-20",40.8658,40.9271,40.1144,40.5438,2655900.0],["2011-07-21",40.7661,41.3028,40.1758,40.9578,4166100.0],["2011-07-22",40.9655,40.9885,40.2601,40.4748,2131500.0],["2011-07-25",39.9227,41.3182,39.9074,40.8121,3244200.0],["2011-07-26",41.0268,41.0268,40.3061,40.4594,1993100.0],["2011-07-27",40.3751,40.4441,38.0596,38.2896,4518400.0],["2011-07-28",38.1976,39.1484,37.7759,38.4507,2830400.0],["2011-07-29",38.121,38.7113,37.2622,37.9063,3268400.0],["2011-08-01",39.087,39.4857,38.1133,38.604,2781700.0],["2011-08-02",38.2666,38.2666,35.8285,35.8745,5008100.0],["2011-08-03",36.0968,36.6949,35.0081,36.5799,5244100.0],["2011-08-04",35.4145,35.5295,33.3673,33.467,7323700.0],["2011-08-05",33.904,34.5097,31.4352,32.5546,9555900.0],["2011-08-08",30.3388,31.0749,29.0124,29.0584,7836800.0],["2011-08-09",30.0321,32.2479,29.2808,32.2249,6656700.0],["2011-08-10",31.9259,33.352,30.9522,31.8569,7791800.0],["2011-08-11",32.5163,33.5667,31.5962,33.214,5899200.0],["2011-08-12",33.8504,34.0497,33.1297,33.3213,3374500.0],["2011-08-15",33.9424,34.3334,33.582,34.2031,3064800.0],["2011-08-16",33.651,33.9807,32.6543,32.8766,3909800.0],["2011-08-17",33.283,33.8044,32.9073,33.122,2869600.0],["2011-08-18",31.6192,31.6192,30.1472,30.5382,6068300.0],["2011-08-19",29.8788,31.6039,29.3191,29.4035,4605600.0],["2011-08-22",30.7682,30.8755,28.9204,29.0431,3992700.0],["2011-08-23",29.4801,30.6685,28.9434,30.6378,3348500.0],["2011-08-24",30.6762,31.6729,30.4308,31.4889,4029300.0],["2011-08-25",31.9643,32.2633,30.4768,30.5995,2613100.0],["2011-08-26",30.0935,31.7956,29.6181,31.7419,2908900.0],["2011-08-29",32.4089,32.708,31.9412,32.6466,2632100.0],["2011-08-30",32.4856,33.9194,32.4626,33.72,3477200.0],["2011-08-31",34.1801,34.7014,33.467,33.9884,3687000.0],["2011-09-01",34.0191,34.2184,33.49,33.6664,2882700.0],["2011-09-02",32.1789,32.8767,31.8339,32.5086,3086500.0],["2011-09-06",30.8372,31.9873,30.4002,31.9182,4714800.0],["2011-09-07",32.754,33.7124,32.6083,33.283,3182600.0],["2011-09-08",32.846,33.6664,32.662,33.0147,2957800.0],["2011-09-09",32.2633,32.639,31.0289,31.2282,4499500.0],["2011-09-12",30.3465,30.8985,29.4418,30.2622,4046400.0],["2011-09-13",30.4998,30.4998,29.9095,30.1548,3294700.0],["2011-09-14",30.2545,30.7452,29.6104,30.2775,3289700.0],["2011-09-15",30.9369,31.2742,30.5075,31.1362,2605500.0],["2011-09-16",31.2052,31.3892,30.5458,30.6609,2065500.0],["2011-09-19",29.7101,29.7255,28.6751,29.2194,4149600.0],["2011-09-20",29.3268,29.3268,27.7703,27.8317,4914300.0],["2011-09-21",27.0343,27.433,25.9456,25.9762,7320900.0],["2011-09-22",24.1285,24.2588,23.0014,23.5764,6676000.0],["2011-09-23",23.1317,23.6071,22.7867,22.963,5741900.0],["2011-09-26",22.986,23.2161,21.882,23.1701,4766100.0],["2011-09-27",25.1405,25.4089,23.7988,24.1361,6541300.0],["2011-09-28",24.1591,24.2435,22.5184,22.5414,4345500.0],["2011-09-29",23.2621,23.3771,22.02,22.733,6525200.0],["2011-09-30",21.8667,22.6564,21.721,22.3803,5131500.0],["2011-10-03",21.836,22.5797,20.8163,20.8393,6977300.0],["2011-10-04",20.2489,22.48,19.7505,22.4417,8094900.0],["2011-10-05",22.8327,24.9182,22.3497,24.8568,10949000.0],["2011-10-06",25.4702,26.3826,25.2479,26.0606,8309800.0],["2011-10-07",26.5973,26.7123,24.5271,24.8645,7404700.0],["2011-10-10",25.7999,26.6203,25.7999,26.4669,3954100.0],["2011-10-11",26.0222,26.6203,25.4012,26.2676,4023000.0],["2011-10-12",26.973,27.9467,26.973,27.18,5791000.0],["2011-10-13",26.8579,26.8579,25.8612,26.5589,3940000.0],["2011-10-14",27.663,27.916,26.7889,27.8853,4732500.0],["2011-10-17",27.732,27.732,26.2906,26.4439,2858100.0],["2011-10-18",26.0146,27.433,25.2325,27.249,5213500.0],["2011-10-19",27.065,27.2566,25.4319,25.5392,4082600.0],["2011-10-20",25.4242,25.9686,24.8492,25.8919,4911000.0],["2011-10-21",26.7659,26.973,26.0759,26.5206,3680100.0],["2011-10-24",27.2183,28.2534,26.9576,28.1614,4116700.0],["2011-10-25",27.9467,28.0924,27.0573,27.088,3335000.0],["2011-10-26",27.801,28.6291,26.8579,28.399,4603300.0],["2011-10-27",31.5426,33.007,29.9938,31.3432,7842700.0],["2011-10-28",30.8755,32.1943,30.5919,32.0563,5749900.0],["2011-10-31",30.9905,31.7189,30.7375,30.7452,4236700.0],["2011-11-01",28.0847,29.4801,27.295,28.5677,7337100.0],["2011-11-02",29.5874,29.7868,28.9357,29.4954,2977500.0],["2011-11-03",30.1548,30.2928,29.0201,30.1088,4706700.0],["2011-11-04",29.5338,30.2622,29.3804,29.7791,3890300.0],["2011-11-07",29.7791,30.1318,29.1198,29.8175,3544000.0],["2011-11-08",30.0015,30.7835,29.9401,30.6609,3625600.0],["2011-11-09",29.1044,29.8021,28.3224,28.3377,5037100.0],["2011-11-10",28.7287,29.0891,27.9774,28.4834,4068200.0],["2011-11-11",29.0814,29.8098,28.7901,29.0507,2816000.0],["2011-11-14",29.1581,29.2424,28.2687,28.5984,2429800.0],["2011-11-15",28.169,29.3421,28.0847,29.1351,3265000.0],["2011-11-16",28.7441,29.0431,28.0617,28.1307,2844800.0],["2011-11-17",28.1844,28.2304,26.4669,26.7123,4896300.0],["2011-11-18",27.0573,27.3717,26.0606,26.1832,3667700.0],["2011-11-21",24.9182,25.7692,24.4735,25.5699,3581700.0],["2011-11-22",25.5545,26.0376,25.2939,25.3705,3100500.0],["2011-11-23",24.8875,24.9642,23.9751,24.1898,3650700.0],["2011-11-25",24.1361,24.7035,23.9444,24.0058,1420600.0],["2011-11-28",25.6466,25.7386,24.9182,25.1635,2647300.0],["2011-11-29",25.3169,25.7616,25.1635,25.4932,2518000.0],["2011-11-30",27.203,28.146,26.9346,27.9774,5516500.0],["2011-12-01",28.192,28.7287,27.9007,28.5294,3720500.0],["2011-12-02",28.9817,29.2808,28.468,28.5371,3367600.0],["2011-12-05",29.1504,29.8941,28.9434,29.4418,3499600.0],["2011-12-06",29.7331,29.9325,28.8591,29.4418,2724300.0],["2011-12-07",29.3191,29.5875,28.7517,29.4418,3723200.0],["2011-12-08",29.0814,29.1428,27.8317,28.008,3534600.0],["2011-12-09",27.732,28.8361,27.663,28.6061,3110300.0],["2011-12-12",27.7933,27.8087,27.226,27.6783,2590300.0],["2011-12-13",27.9814,28.369,26.3614,26.5862,3335400.0],["2011-12-14",25.9274,26.5474,25.4623,26.1289,6214000.0],["2011-12-15",26.6327,26.7645,25.6638,25.6948,3463100.0],["2011-12-16",25.9971,26.4777,25.7801,26.2452,2674800.0],["2011-12-19",26.3459,26.4777,25.408,25.4623,2702100.0],["2011-12-20",26.1754,26.9273,26.1754,26.811,2949400.0],["2011-12-21",27.09,27.2451,26.3459,26.7722,2649400.0],["2011-12-22",26.9583,27.9349,26.9428,27.5318,2809500.0],["2011-12-23",27.9039,28.0434,27.3613,27.5473,1552100.0],["2011-12-27",27.4698,27.7024,26.8963,26.9505,924200.0],["2011-12-28",27.1985,27.3303,26.5009,26.594,1946000.0],["2011-12-29",26.5164,26.8652,26.3382,26.7102,1635700.0],["2011-12-30",26.7412,27.3226,26.7025,27.2761,1673300.0],["2012-01-03",28.3302,29.5626,28.3069,29.3688,3416700.0],["2012-01-04",28.9425,29.8417,28.8805,29.7099,2804200.0],["2012-01-05",29.3146,29.5006,28.865,29.2371,2348100.0],["2012-01-06",29.4309,29.4851,28.8418,28.9193,1747300.0],["2012-01-09",28.7178,28.7255,28.2062,28.5317,2341300.0],["2012-01-10",29.4076,29.7254,29.1596,29.4929,2785100.0],["2012-01-11",29.2758,30.0044,29.1286,29.9114,1838600.0],["2012-01-12",30.237,30.5238,29.8882,30.4152,2364900.0],["2012-01-13",29.8184,29.9269,29.2216,29.8107,2496200.0],["2012-01-17",31.0431,31.1748,30.2447,30.454,2780900.0],["2012-01-18",30.33,31.4229,30.299,31.3686,2472000.0],["2012-01-19",31.8182,32.7793,31.7174,32.3453,3221400.0],["2012-01-20",32.2057,32.5158,31.7174,32.0275,3079000.0],["2012-01-23",32.6941,33.1436,32.0972,32.2445,2976400.0],["2012-01-24",31.8724,32.2135,31.4926,31.981,1724900.0],["2012-01-25",31.8104,33.0273,31.4616,32.8103,3179100.0],["2012-01-26",33.2754,34.0815,32.9188,33.1281,3846800.0],["2012-01-27",32.7561,33.6629,32.7561,33.2444,2113000.0],["2012-01-30",32.415,33.1591,32.0817,32.9653,2077700.0],["2012-01-31",33.5389,33.8025,32.4615,32.8026,2439400.0],["2012-02-01",33.3839,33.3917,32.7871,32.8181,1817300.0],["2012-02-02",32.9343,33.3916,32.3065,33.0428,3439900.0],["2012-02-03",33.3452,34.097,33.1901,33.8567,2585600.0],["2012-02-06",33.4382,33.6164,32.8646,33.0894,2568400.0],["2012-02-07",33.0894,33.0971,32.1515,32.4305,2818800.0],["2012-02-08",32.7716,32.7793,31.5624,31.6787,3453800.0],["2012-02-09",32.0895,32.4615,31.4616,31.6864,4107600.0],["2012-02-10",31.0276,31.2136,30.2757,31.1516,3833600.0],["2012-02-13",31.5702,31.6244,30.3067,30.5315,3178000.0],["2012-02-14",30.3765,30.3842,29.5549,30.175,4749800.0],["2012-02-15",30.516,30.5548,29.6246,29.8494,2368900.0],["2012-02-16",29.5316,30.6788,29.3533,30.6555,3238000.0],["2012-02-17",30.733,30.8105,29.5859,29.7952,3138500.0],["2012-02-21",30.206,31.0198,30.0354,30.6555,2757600.0],["2012-02-22",30.6245,31.6167,30.5083,31.4151,3149000.0],["2012-02-23",31.4306,31.919,31.3376,31.6167,3355800.0],["2012-02-24",31.4151,31.9267,31.3609,31.4849,2453100.0],["2012-02-27",31.1748,31.3919,30.6943,31.2291,2099300.0],["2012-02-28",31.3764,31.8647,30.9888,31.8259,3954200.0],["2012-02-29",32.0507,32.229,30.857,30.9811,3458000.0],["2012-03-01",31.1748,31.5624,30.8881,31.0586,2900600.0],["2012-03-02",31.0586,31.0586,29.9657,30.1595,3255200.0],["2012-03-05",30.0432,30.0587,28.2372,28.2682,4876900.0],["2012-03-06",27.5396,27.6636,26.9428,27.4543,7005100.0],["2012-03-07",27.7489,27.8806,26.9583,27.7179,3354400.0],["2012-03-08",28.3457,28.7488,28.1287,28.3147,2822700.0],["2012-03-09",28.4852,28.8728,28.2294,28.5627,2247600.0],["2012-03-12",28.3922,28.7565,27.7024,27.7101,2608200.0],["2012-03-13",27.9814,28.6092,27.8186,28.6092,2863400.0],["2012-03-14",28.5317,28.586,27.121,27.3923,5164000.0],["2012-03-15",27.5163,27.9581,27.4156,27.7179,2786800.0],["2012-03-16",27.8186,29.0045,27.7954,28.772,3791400.0],["2012-03-19",28.679,29.1208,28.524,28.7488,1980400.0],["2012-03-20",27.8884,28.1752,27.4698,27.8729,2740400.0],["2012-03-21",28.0124,28.0357,27.3148,27.8961,2677400.0],["2012-03-22",27.183,27.4931,26.997,27.0668,2970100.0],["2012-03-23",27.2605,27.4466,26.9505,27.2218,4772600.0],["2012-03-26",27.6869,28.1907,27.5163,28.0667,2207900.0],["2012-03-27",28.2682,28.6015,27.8031,27.8574,2304800.0],["2012-03-28",27.6326,27.6481,26.6947,26.78,2941000.0],["2012-03-29",26.656,27.028,26.0514,26.9738,3308200.0],["2012-03-30",27.2296,27.6714,27.0048,27.6404,2464400.0],["2012-04-02",27.7334,28.9658,27.3768,28.6558,4237000.0],["2012-04-03",28.6868,28.6868,27.9969,28.1209,3403200.0],["2012-04-04",27.2451,27.8186,26.9583,27.7256,4535200.0],["2012-04-05",27.7954,28.5085,27.2528,27.3691,3397900.0],["2012-04-09",26.8187,27.2063,26.5397,26.7877,2255000.0],["2012-04-10",26.8342,27.0978,26.1522,26.8885,3873600.0],["2012-04-11",27.3768,27.7799,27.1675,27.2605,3501800.0],["2012-04-12",27.6946,28.896,27.5783,28.772,3766500.0],["2012-04-13",28.5627,28.71,28.1054,28.4232,2653600.0],["2012-04-16",28.6325,29.0045,27.9737,28.4465,3149400.0],["2012-04-17",29.0278,29.4386,28.5085,28.7023,3432300.0],["2012-04-18",28.586,29.3456,28.5085,28.9735,3074400.0],["2012-04-19",28.9038,29.3766,28.431,28.8728,3035100.0],["2012-04-20",29.1828,29.3766,28.6247,28.6325,2693900.0],["2012-04-23",27.5163,28.0434,27.2296,27.6636,4512100.0],["2012-04-24",27.8264,28.7333,27.3381,28.1364,3708800.0],["2012-04-25",28.4697,29.1053,28.0822,29.0355,3328000.0],["2012-04-26",28.9658,29.1673,28.6092,28.8805,2402800.0],["2012-04-27",29.051,29.2448,28.8495,29.1131,2358800.0],["2012-04-30",28.7798,29.1906,28.6325,28.9348,2415100.0],["2012-05-01",29.0355,29.5239,28.9425,29.2293,1930800.0],["2012-05-02",28.9658,28.989,28.5085,28.586,1740600.0],["2012-05-03",28.6402,28.8108,27.6481,27.6791,4407100.0],["2012-05-04",27.4156,27.5706,26.7257,27.0668,3167900.0],["2012-05-07",26.563,27.0668,26.2064,26.8187,3000000.0],["2012-05-08",26.3149,26.3614,25.3228,26.0126,4671800.0],["2012-05-09",25.253,26.2452,25.1755,25.7723,3447000.0],["2012-05-10",26.1676,26.6637,25.7181,25.8731,3194400.0],["2012-05-11",25.6096,26.1676,25.4235,25.5476,1938200.0],["2012-05-14",25.0747,25.3383,24.4857,24.5089,2568000.0],["2012-05-15",24.5709,24.8035,23.2843,23.3928,4568200.0],["2012-05-16",23.4393,24.0516,22.7727,22.9044,3668900.0],["2012-05-17",23.0207,23.4858,22.6564,22.8269,4606600.0],["2012-05-18",23.106,23.3618,22.2689,22.3929,4238900.0],["2012-05-21",22.6719,22.9975,22.4936,22.8889,4937100.0],["2012-05-22",23.137,23.7261,22.5324,22.7649,5603300.0],["2012-05-23",22.3464,23.9276,22.0286,23.8346,4932900.0],["2012-05-24",24.0826,24.1834,23.0672,23.5555,3137800.0],["2012-05-25",23.4083,23.6563,23.2067,23.4858,1833600.0],["2012-05-29",23.9353,24.974,23.9353,24.6019,3571100.0],["2012-05-30",23.8656,23.8888,23.4858,23.5323,2851200.0],["2012-05-31",23.633,23.7493,22.5944,23.106,4095300.0],["2012-06-01",22.1913,23.2842,22.1913,22.9122,4296900.0],["2012-06-04",23.0052,23.2532,22.2068,22.7649,2748800.0],["2012-06-05",22.6719,23.5633,22.5014,23.4625,2580700.0],["2012-06-06",24.3384,24.757,24.0206,24.4004,3395000.0],["2012-06-07",25.3073,25.7801,24.4236,24.5012,3993300.0],["2012-06-08",23.9431,24.4392,23.7726,24.2299,2111900.0],["2012-06-11",25.098,25.1057,23.3773,23.447,2817300.0],["2012-06-12",23.8036,24.2919,23.5633,24.0128,2428400.0],["2012-06-13",23.9257,25.1032,23.7923,24.6008,2517500.0],["2012-06-14",24.7342,25.0875,24.2632,24.9148,2193400.0],["2012-06-15",24.9933,25.425,24.8284,25.323,2463700.0],["2012-06-18",24.9854,25.6212,24.9854,25.4799,2222900.0],["2012-06-19",25.8018,26.2492,25.6762,26.0373,3116900.0],["2012-06-20",26.2257,26.3199,25.4093,25.5663,3290900.0],["2012-06-21",25.3936,25.4956,23.9964,24.0199,2094900.0],["2012-06-22",24.3731,24.483,23.4233,23.5882,2327600.0],["2012-06-25",23.18,23.2271,22.6541,22.7169,1977600.0],["2012-06-26",22.8032,23.494,22.6541,23.3527,1997800.0],["2012-06-27",23.4469,23.5882,22.9445,23.2114,2269000.0],["2012-06-28",22.9916,23.078,22.4892,23.0152,2078800.0],["2012-06-29",24.2947,24.5694,23.7059,24.2868,2730800.0],["2012-07-02",24.1691,24.4124,23.7216,24.3025,1523800.0],["2012-07-03",24.6871,25.7782,24.6871,25.5741,2998200.0],["2012-07-05",25.4799,25.9588,25.2602,25.5192,2298700.0],["2012-07-06",24.9305,25.009,24.4281,24.6008,2350600.0],["2012-07-09",24.2947,24.4752,23.7766,23.8943,2105600.0],["2012-07-10",24.1298,24.4124,23.2742,23.4783,2291000.0],["2012-07-11",23.4155,23.6981,23.1565,23.5175,3067100.0],["2012-07-12",23.0858,23.4155,22.552,23.2035,2422800.0],["2012-07-13",23.3998,23.8315,23.3291,23.7844,1302600.0],["2012-07-16",23.7059,23.7373,23.2742,23.5254,1289800.0],["2012-07-17",23.9257,23.9257,23.18,23.7766,1700000.0],["2012-07-18",23.5646,24.3574,23.4861,23.965,1962700.0],["2012-07-19",24.4045,24.6165,24.0906,24.3182,1834600.0],["2012-07-20",23.7844,24.0435,23.5411,23.6824,1532800.0],["2012-07-23",22.9053,23.0937,22.4735,22.9759,1446100.0],["2012-07-24",23.0858,23.1486,22.2537,22.5756,2481200.0],["2012-07-25",22.4186,22.4421,20.7309,21.0527,6397500.0],["2012-07-26",21.2333,21.7592,21.1783,21.6572,3127800.0],["2012-07-27",21.9398,22.5677,21.4766,22.3715,3142700.0],["2012-07-30",22.5363,22.7561,22.1752,22.6855,1500000.0],["2012-07-31",22.4578,22.7247,21.9398,22.0026,2182100.0],["2012-08-01",22.2223,22.2223,21.6258,21.6493,2272300.0],["2012-08-02",21.4138,21.5708,20.9036,21.0684,2724000.0],["2012-08-03",21.563,21.8063,21.3353,21.4295,3671800.0],["2012-08-06",21.665,22.607,21.5394,22.1282,2424900.0],["2012-08-07",22.2616,22.8189,22.2302,22.6776,2441100.0],["2012-08-08",22.5599,22.9916,22.4343,22.5677,1901800.0],["2012-08-09",22.7326,23.5411,22.6776,23.3213,2158200.0],["2012-08-10",23.0152,24.0042,22.9053,23.9493,1980100.0],["2012-08-13",23.7766,24.4202,23.2506,23.3919,2103700.0],["2012-08-14",23.6431,23.6981,22.5756,22.6855,1680400.0],["2012-08-15",22.552,22.8425,22.4578,22.7797,1546000.0],["2012-08-16",22.8582,23.4704,22.6305,23.3684,1195500.0],["2012-08-17",23.4155,23.5568,23.2271,23.3134,1875700.0],["2012-08-20",23.2977,23.3213,22.8189,23.2742,1216500.0],["2012-08-21",23.5646,24.3339,23.5646,23.7138,1720200.0],["2012-08-22",23.4469,23.6039,22.9995,23.5254,1259900.0],["2012-08-23",23.6039,23.651,22.8974,22.9681,1179900.0],["2012-08-24",22.8425,23.3056,22.5599,22.9288,2024800.0],["2012-08-27",23.0309,23.0544,22.6384,22.8739,1396000.0],["2012-08-28",22.9445,23.3762,22.6698,22.6698,1648500.0],["2012-08-29",22.6933,22.7247,22.2537,22.607,1654400.0],["2012-08-30",22.293,22.293,21.5159,21.5473,2473100.0],["2012-08-31",21.8142,21.877,21.4452,21.7435,2172800.0],["2012-09-04",21.7592,21.7592,21.0528,21.1626,2138900.0],["2012-09-05",21.092,21.1234,20.5033,20.99,2704500.0],["2012-09-06",21.351,21.6415,21.0763,21.5551,2460800.0],["2012-09-07",22.0654,23.7216,22.0654,23.6902,5151700.0],["2012-09-10",23.5803,24.3104,23.4076,23.4469,2666100.0],["2012-09-11",23.651,24.8834,23.651,24.7656,3368400.0],["2012-09-12",25.009,25.1189,24.2319,24.6165,3232500.0],["2012-09-13",24.4673,25.6369,24.1534,25.4564,2684400.0],["2012-09-14",26.1786,27.2226,26.1393,26.7123,4818900.0],["2012-09-17",26.3277,26.6574,25.425,25.6134,3017200.0],["2012-09-18",25.1189,25.6448,24.8677,25.166,2775700.0],["2012-09-19",25.3151,25.527,24.9462,25.2366,2028100.0],["2012-09-20",24.4124,24.7028,24.2554,24.6243,2676600.0],["2012-09-21",24.9933,25.0875,24.1534,24.1612,2314900.0],["2012-09-24",23.7295,23.9964,23.5489,23.6431,2304100.0],["2012-09-25",23.7844,23.9964,23.0623,23.1408,3059700.0],["2012-09-26",22.9445,23.5332,22.6148,23.1486,3948500.0],["2012-09-27",23.5411,23.8315,23.2428,23.3056,2892900.0],["2012-09-28",23.3134,23.3134,22.7718,23.1172,1823600.0],["2012-10-01",23.3919,23.7373,23.1015,23.1879,1861700.0],["2012-10-02",23.3998,23.5646,23.0309,23.1015,1529800.0],["2012-10-03",23.0858,23.4233,23.0701,23.3291,2185000.0],["2012-10-04",23.4547,23.9964,23.4547,23.9179,1912700.0],["2012-10-05",24.3417,24.6165,23.9257,24.0984,3793900.0],["2012-10-08",23.753,24.5694,23.5646,24.279,1699800.0],["2012-10-09",24.2475,24.7421,24.2318,24.3967,3256500.0],["2012-10-10",24.3888,24.5066,23.8786,23.9257,2604900.0],["2012-10-11",24.4987,24.8284,24.224,24.381,3090300.0],["2012-10-12",24.1691,24.4673,23.8708,23.9414,2112100.0],["2012-10-15",23.9336,24.3653,23.8394,24.2319,2158100.0],["2012-10-16",24.2633,24.8677,24.2633,24.7107,2317200.0],["2012-10-17",24.9069,25.2837,24.6871,25.1817,2777100.0],["2012-10-18",25.0561,25.684,24.9854,25.5114,2639600.0],["2012-10-19",25.2916,25.4878,24.7342,24.8598,2586000.0],["2012-10-22",24.6557,25.2994,24.4987,24.7421,2424400.0],["2012-10-23",24.1926,24.3418,23.8237,24.1377,3003400.0],["2012-10-24",24.3025,25.4014,24.2946,24.7735,3345200.0],["2012-10-25",25.2288,25.2916,24.8755,25.0639,2652100.0],["2012-10-26",25.1032,25.2445,24.381,24.4438,1453600.0],["2012-10-31",24.7421,25.0718,24.6871,25.0247,1526200.0],["2012-11-01",25.0404,26.4455,25.009,26.4298,3671600.0],["2012-11-02",26.6181,26.8929,25.998,26.053,3046700.0],["2012-11-05",25.7861,26.2492,25.7468,25.8881,2304000.0],["2012-11-06",26.0922,26.8693,25.998,26.5396,2318000.0],["2012-11-07",25.841,26.1236,25.5192,26.0059,2966300.0],["2012-11-08",26.0137,26.2178,25.6448,25.7861,2063900.0],["2012-11-09",25.3936,26.1864,25.3622,25.6997,2245700.0],["2012-11-12",25.9352,25.9666,25.6683,25.9274,1251500.0],["2012-11-13",25.4407,26.0687,25.3308,25.6919,1759800.0],["2012-11-14",25.9195,25.9745,25.1424,25.1817,1771900.0],["2012-11-15",25.0325,25.268,24.6871,24.9383,1984700.0],["2012-11-16",24.8127,25.1817,24.5694,25.009,1861900.0],["2012-11-19",25.684,25.6919,25.1189,25.3072,2106000.0],["2012-11-20",25.2916,25.3857,24.9383,25.2131,1811800.0],["2012-11-21",25.268,25.2994,24.8755,24.9854,940000.0],["2012-11-23",25.6526,25.9352,25.4957,25.5898,936200.0],["2012-11-26",25.5741,25.684,25.3073,25.5584,1281900.0],["2012-11-27",25.5113,25.8332,25.4721,25.4799,1213300.0],["2012-11-28",25.1032,25.5506,25.0325,25.4172,1748100.0],["2012-11-29",25.5663,26.2963,25.5663,26.2885,2806900.0],["2012-11-30",26.21,26.5396,26.1629,26.4298,2081800.0],["2012-12-03",26.783,27.0185,26.2806,26.3748,2626200.0],["2012-12-04",26.1629,26.5475,26.0844,26.3199,1228400.0],["2012-12-05",26.5318,27.5758,26.4847,27.0499,3320900.0],["2012-12-06",27.3717,27.7642,27.0813,27.6621,2267700.0],["2012-12-07",27.7171,27.9447,26.9635,27.356,3710400.0],["2012-12-10",27.6229,28.1645,27.5209,28.0625,2304300.0],["2012-12-11",28.0782,28.4079,27.8898,28.0232,1773500.0],["2012-12-12",28.2768,28.5392,28.0066,28.1735,1996400.0],["2012-12-13",28.0065,28.2371,27.2195,27.935,2201500.0],["2012-12-14",28.1496,28.6584,28.0622,28.3563,2868300.0],["2012-12-17",28.3166,28.5948,28.1099,28.2927,1445900.0],["2012-12-18",28.2848,28.6823,28.2212,28.6823,1577100.0],["2012-12-19",28.6505,29.2467,28.6425,28.9128,2954500.0],["2012-12-20",28.873,29.0082,28.4279,28.6266,1775700.0],["2012-12-21",28.412,28.8174,28.0224,28.6902,2269500.0],["2012-12-24",28.6107,28.7459,28.3722,28.4756,406100.0],["2012-12-26",28.6425,28.8492,28.3802,28.4358,580000.0],["2012-12-27",28.3881,28.571,28.1178,28.404,1274800.0],["2012-12-28",28.245,28.3007,27.9747,27.9986,1054600.0],["2012-12-31",27.9588,29.1513,27.935,28.8969,1826200.0],["2013-01-02",29.8826,30.3517,29.835,30.2245,2163500.0],["2013-01-03",30.1211,30.1688,29.5329,29.7236,1582500.0],["2013-01-04",29.6601,30.0416,29.5329,30.0019,1733000.0],["2013-01-07",29.7475,30.0814,29.6044,29.9065,1041800.0],["2013-01-08",29.6601,29.8429,29.1751,29.1831,1660200.0],["2013-01-09",29.3421,29.7714,29.0798,29.6601,1983500.0],["2013-01-10",30.0496,30.6617,29.8747,30.4948,2316600.0],["2013-01-11",30.296,30.3278,29.6203,29.8429,1952900.0],["2013-01-14",30.1132,30.304,29.6044,29.676,1770500.0],["2013-01-15",29.4852,29.9065,29.4454,29.8826,1029000.0],["2013-01-16",29.5965,29.5965,29.1831,29.2785,1203700.0],["2013-01-17",29.4454,29.7396,29.3023,29.6203,1431400.0],["2013-01-18",29.668,29.8509,29.3898,29.7714,967300.0],["2013-01-22",29.5647,30.0496,29.5567,30.0416,1875200.0],["2013-01-23",29.8906,30.0734,29.6839,29.8826,1109700.0],["2013-01-24",29.8509,30.2324,29.6998,30.0099,1577600.0],["2013-01-25",29.9701,30.0496,29.3739,29.827,1408400.0],["2013-01-28",29.835,30.0337,29.3262,29.4216,956400.0],["2013-01-29",29.4772,29.6998,29.3818,29.5647,974300.0],["2013-01-30",29.5567,29.7555,28.9207,28.9843,1500300.0],["2013-01-31",29.0082,29.3898,28.9605,29.0082,1573400.0],["2013-02-01",29.3262,29.6442,29.1036,29.4931,1476100.0],["2013-02-04",29.191,29.2228,28.7538,29.0718,1302000.0],["2013-02-05",29.0638,29.5647,29.0638,29.4057,1466100.0],["2013-02-06",29.2228,29.5408,29.2228,29.3103,2195400.0],["2013-02-07",28.9923,29.1195,27.2434,27.4421,4605200.0],["2013-02-08",27.1321,27.2354,26.202,26.4007,5183700.0],["2013-02-11",26.3053,26.4961,26.0748,26.3928,2070800.0],["2013-02-12",26.5041,27.1082,26.2576,26.9333,2141300.0],["2013-02-13",26.9731,27.3229,26.5835,26.822,1559200.0],["2013-02-14",26.7187,27.2513,26.5915,27.148,1722700.0],["2013-02-15",27.0287,27.0287,26.2099,26.3053,1694300.0],["2013-02-19",25.9635,26.194,25.6773,25.7568,2509900.0],["2013-02-20",25.5899,25.6058,24.6995,24.7631,2401800.0],["2013-02-21",24.6518,24.9857,24.469,24.7154,3303900.0],["2013-02-22",24.8108,24.9698,24.4849,24.7233,1309800.0],["2013-02-25",24.7472,25.0095,24.4451,24.461,2297800.0],["2013-02-26",24.5167,24.6359,24.0715,24.3259,2451900.0],["2013-02-27",24.2861,24.9062,24.1828,24.8028,1699400.0],["2013-02-28",24.8108,24.9698,24.4292,24.5564,1514300.0],["2013-03-01",24.4292,24.4292,23.8012,24.0635,2274800.0],["2013-03-04",23.8648,23.8807,23.3242,23.4355,2306800.0],["2013-03-05",23.6342,24.0476,23.5706,23.6024,1964500.0],["2013-03-06",23.8568,24.3815,23.6899,24.31,1994700.0],["2013-03-07",24.5246,24.9539,24.1669,24.302,1603500.0],["2013-03-08",24.4769,24.5723,24.0238,24.2941,1650700.0],["2013-03-11",24.2623,24.3815,23.8966,24.302,1165600.0],["2013-03-12",24.3895,24.8982,24.3497,24.4848,1709900.0],["2013-03-13",24.4928,24.5723,23.4514,23.4753,2052700.0],["2013-03-14",23.5468,23.6024,23.205,23.4514,1801400.0],["2013-03-15",23.4832,23.9761,23.4276,23.833,2396400.0],["2013-03-18",23.4196,23.7137,23.1334,23.197,1552800.0],["2013-03-19",23.1414,23.2368,21.7025,22.0125,6589600.0],["2013-03-20",22.3146,22.9188,22.0364,22.6246,4280200.0],["2013-03-21",22.5531,22.8313,22.3226,22.3305,1970400.0],["2013-03-22",22.3623,22.4816,22.0602,22.3544,1845400.0],["2013-03-25",22.3782,22.5372,22.0364,22.3146,2604700.0],["2013-03-26",22.569,22.7439,22.3703,22.6882,2052800.0],["2013-03-27",22.4895,22.7439,22.3464,22.4974,2242000.0],["2013-03-28",22.4338,22.569,22.259,22.3862,1885700.0],["2013-04-01",22.41,22.4339,22.0364,22.1238,1768400.0],["2013-04-02",22.1954,22.259,21.7025,21.7899,2109400.0],["2013-04-03",21.7899,21.7899,21.0745,21.1063,2853600.0],["2013-04-04",21.1142,21.5832,20.9155,21.3448,3817500.0],["2013-04-05",20.9075,21.623,20.7008,21.615,2797300.0],["2013-04-08",21.5196,21.9569,21.3686,21.8694,2669500.0],["2013-04-09",22.2351,23.3481,22.1874,22.9585,6776600.0],["2013-04-10",23.0142,23.2288,22.6803,22.8472,2849100.0],["2013-04-11",22.7598,22.7916,22.3385,22.5928,2680200.0],["2013-04-12",22.2431,22.6008,21.8933,22.0682,3006400.0],["2013-04-15",20.995,20.995,19.5243,20.2636,6632700.0],["2013-04-16",20.8121,20.987,20.3987,20.8439,2799400.0],["2013-04-17",20.4544,20.4544,19.564,19.6992,3884800.0],["2013-04-18",19.882,19.9456,19.254,19.4925,5829500.0],["2013-04-19",19.4686,19.6594,19.1268,19.5163,3511600.0],["2013-04-22",19.6435,20.208,19.3732,20.1523,3512600.0],["2013-04-23",20.5418,20.5418,18.6657,19.7866,8184200.0],["2013-04-24",20.0967,20.9075,20.0967,20.7644,4817700.0],["2013-04-25",21.1301,21.5435,20.8519,21.0586,5175200.0],["2013-04-26",20.9314,20.9473,20.2954,20.5418,3372400.0],["2013-04-29",20.8678,21.0347,20.6293,20.7565,2046500.0],["2013-04-30",20.6372,21.1301,20.3113,21.1222,2986400.0],["2013-05-01",20.7962,21.2494,20.5736,20.9791,3873200.0],["2013-05-02",21.0586,21.2255,20.7485,21.1381,3060000.0],["2013-05-03",21.6866,22.1795,21.6309,21.8058,2359400.0],["2013-05-06",21.9251,22.0602,21.623,21.9728,1942000.0],["2013-05-07",21.8615,22.1874,21.8138,22.1318,2131300.0],["2013-05-08",22.3464,23.3481,22.3146,23.2447,4108800.0],["2013-05-09",23.0937,23.4037,22.8631,22.9506,3027000.0],["2013-05-10",22.7041,23.2368,22.4577,23.1573,2288600.0],["2013-05-13",23.0062,23.0619,22.3384,22.5849,2676100.0],["2013-05-14",22.4816,22.4816,21.7581,21.9251,2422800.0],["2013-05-15",21.6309,22.0205,21.1699,21.9171,3971100.0],["2013-05-16",21.7661,22.1874,21.4799,21.6071,3863700.0],["2013-05-17",21.464,21.8694,21.456,21.6389,2997200.0],["2013-05-20",21.6468,22.259,21.4084,22.2431,1554500.0],["2013-05-21",22.0205,22.4339,21.7502,22.0602,2803800.0],["2013-05-22",22.2431,23.0221,22.1079,22.5531,4774100.0],["2013-05-23",21.8217,21.9648,21.4401,21.7581,3860300.0],["2013-05-24",21.5196,21.9171,21.4958,21.6548,1421500.0],["2013-05-28",21.9012,21.9251,21.5514,21.5991,1628000.0],["2013-05-29",21.4958,21.6548,21.0904,21.4242,2556600.0],["2013-05-30",21.4958,22.259,21.4004,22.0443,2569400.0],["2013-05-31",21.8138,21.8774,21.2096,21.2176,2588600.0],["2013-06-03",21.2732,21.4083,21.1222,21.3686,2827200.0],["2013-06-04",21.2732,21.6071,21.2653,21.4084,2576500.0],["2013-06-05",21.2176,21.2652,20.7008,20.828,2483600.0],["2013-06-06",20.7644,20.9791,20.5657,20.7406,2348500.0],["2013-06-07",20.7008,20.7326,19.9059,20.0092,3762400.0],["2013-06-10",19.9377,19.9933,19.3176,19.5322,3882800.0],["2013-06-11",19.1745,19.6435,18.9599,19.3414,3380400.0],["2013-06-12",19.6483,19.6968,19.0411,19.0897,2537200.0],["2013-06-13",19.0249,19.7778,18.952,19.7049,3838100.0],["2013-06-14",19.7211,19.9154,19.0492,19.0492,2620400.0],["2013-06-17",19.2678,19.4783,19.0006,19.0006,2071400.0],["2013-06-18",18.9116,19.1787,18.7173,19.0816,1699600.0],["2013-06-19",18.9116,19.0978,18.0939,18.1344,3793400.0],["2013-06-20",17.2924,17.8105,16.9362,17.6001,4710900.0],["2013-06-21",17.6567,17.7944,16.8553,17.6486,4017400.0],["2013-06-24",17.1224,17.2519,16.3533,16.41,4005200.0],["2013-06-25",16.6286,17.001,16.4586,16.8795,2950400.0],["2013-06-26",17.3086,17.4624,16.7257,16.7986,3310600.0],["2013-06-27",17.0496,17.3491,16.9767,17.2196,2319400.0],["2013-06-28",17.1143,17.3977,16.92,17.3005,2161300.0],["2013-07-01",17.4948,17.6082,17.2358,17.2519,1525800.0],["2013-07-02",17.2762,17.2762,16.4181,16.6286,2866700.0],["2013-07-03",16.6124,16.7662,16.4424,16.4829,2002400.0],["2013-07-05",16.9524,16.9929,16.2481,16.5152,2356100.0],["2013-07-08",16.661,16.6933,16.1752,16.2481,2878700.0],["2013-07-09",16.41,17.3005,16.329,17.2034,4658500.0],["2013-07-10",17.2843,17.3086,16.6529,16.8229,2750000.0],["2013-07-11",17.6243,18.1991,17.5191,18.1506,2715100.0],["2013-07-12",18.1182,18.1182,17.6082,17.7944,1867500.0],["2013-07-15",17.851,18.0453,17.762,18.021,1090900.0],["2013-07-16",18.191,18.5392,18.102,18.5068,1858100.0],["2013-07-17",18.5392,18.7416,18.3691,18.4177,1822900.0],["2013-07-18",18.4906,18.8387,18.3773,18.3934,1757700.0],["2013-07-19",18.3692,18.5958,18.1991,18.3368,1719000.0],["2013-07-22",18.612,18.8225,18.4744,18.7496,1276400.0],["2013-07-23",18.952,19.3487,18.952,19.1787,2429600.0],["2013-07-24",19.2111,19.2192,18.3368,18.5796,1778400.0],["2013-07-25",18.7739,19.5026,18.6687,19.2759,4880400.0],["2013-07-26",19.0492,19.8911,19.033,19.7859,2527400.0],["2013-07-29",19.713,19.8588,19.3002,19.454,2904000.0],["2013-07-30",19.5106,19.543,19.0654,19.1544,2681900.0],["2013-07-31",19.1221,19.3244,18.8711,18.9682,2314700.0],["2013-08-01",19.284,19.373,18.8954,19.1949,2115900.0],["2013-08-02",19.1382,19.543,19.0654,19.2921,1781600.0],["2013-08-05",19.6645,19.8183,19.4054,19.4621,1479000.0],["2013-08-06",19.5592,19.6321,18.9763,19.0978,1832100.0],["2013-08-07",18.9358,19.2111,18.8468,18.9844,1931500.0],["2013-08-08",19.3406,20.9112,19.3325,20.6279,4750800.0],["2013-08-09",20.725,21.6155,20.5874,21.486,4391600.0],["2013-08-12",21.6155,22.2632,21.5831,22.0932,4435500.0],["2013-08-13",22.3118,22.3118,21.5265,21.6722,2830300.0],["2013-08-14",21.6398,22.5384,21.5022,22.2794,2790400.0],["2013-08-15",21.8989,22.8542,21.7693,22.8299,3488600.0],["2013-08-16",22.7489,22.9189,22.2875,22.498,3106000.0],["2013-08-19",22.3927,22.4332,21.9555,21.9798,2117500.0],["2013-08-20",21.6236,21.8341,21.3727,21.4617,2514800.0],["2013-08-21",21.2269,21.2269,20.2797,20.3121,3296200.0],["2013-08-22",20.814,21.1379,20.6521,21.0569,2738300.0],["2013-08-23",21.0407,21.5912,20.895,21.2593,1900900.0],["2013-08-26",21.3241,21.5265,21.065,21.2593,1222700.0],["2013-08-27",20.9274,21.3808,20.6683,20.6764,2318700.0],["2013-08-28",20.7007,21.2836,20.555,20.8141,2262000.0],["2013-08-29",20.7574,21.0164,20.4416,20.6036,1893600.0],["2013-08-30",20.6036,20.7412,20.4255,20.4336,1491900.0],["2013-09-03",21.0569,21.3807,20.9193,21.0569,2695900.0],["2013-09-04",20.8626,21.2998,20.806,21.2674,2252300.0],["2013-09-05",21.2188,21.4374,21.1622,21.2755,1229100.0],["2013-09-06",21.7046,22.0932,21.6398,21.6722,2066700.0],["2013-09-09",21.9232,22.9351,21.8422,22.8866,3012600.0],["2013-09-10",23.1699,23.5666,22.8947,23.0809,2807300.0],["2013-09-11",23.0566,23.2266,22.498,23.1456,2285900.0],["2013-09-12",22.6194,22.6842,22.1337,22.2956,1787100.0],["2013-09-13",22.1822,22.1984,21.8098,21.9313,2298500.0],["2013-09-16",22.3846,22.4575,22.0527,22.1013,2257600.0],["2013-09-17",22.0527,22.5061,22.0527,22.4413,1138900.0],["2013-09-18",22.4575,23.5423,22.2551,23.3156,2928800.0],["2013-09-19",23.6314,23.6556,23.0566,23.1456,2230000.0],["2013-09-20",23.2913,23.3075,22.3441,22.3603,2119500.0],["2013-09-23",22.3927,22.668,22.1579,22.2065,1519700.0],["2013-09-24",22.1498,22.6032,21.9394,22.166,1423400.0],["2013-09-25",22.3603,22.7975,22.328,22.4413,1146000.0],["2013-09-26",22.6113,23.2671,22.5951,22.9918,1317400.0],["2013-09-27",22.7732,22.9108,21.9555,22.0851,1984600.0],["2013-09-30",21.737,22.0284,21.5022,21.7289,1800000.0],["2013-10-01",21.6317,21.6803,21.2107,21.5346,2598900.0],["2013-10-02",21.4131,21.8584,21.3079,21.8422,1244100.0],["2013-10-03",21.8017,22.0608,21.2755,21.4374,1266300.0],["2013-10-04",21.5022,22.0608,21.4455,21.9151,1212200.0],["2013-10-07",21.486,21.8584,21.4293,21.4536,948100.0],["2013-10-08",21.4374,21.5427,20.5469,20.7412,2647700.0],["2013-10-09",20.6764,20.7574,20.4336,20.5955,1623400.0],["2013-10-10",21.0326,21.0326,20.7088,20.8383,1468100.0],["2013-10-11",20.8707,21.2593,20.474,21.2512,1752600.0],["2013-10-14",21.2431,21.8422,21.0974,21.7208,1600000.0],["2013-10-15",21.5993,21.996,21.2674,21.7451,1398500.0],["2013-10-16",21.7774,21.9556,21.5346,21.8827,1170100.0],["2013-10-17",21.996,22.4089,21.8827,22.1256,1631500.0],["2013-10-18",22.2794,22.2875,22.0122,22.2632,828800.0],["2013-10-21",22.3846,22.4656,22.1094,22.4089,1950700.0],["2013-10-22",22.6923,23.5261,22.6923,23.4047,5013700.0],["2013-10-23",23.008,23.008,22.336,22.9432,4197800.0],["2013-10-24",23.3642,24.3033,23.3318,23.7123,3677000.0],["2013-10-25",23.6071,23.8014,23.1699,23.4452,1852500.0],["2013-10-28",23.1375,23.3156,22.8704,22.9999,1859000.0],["2013-10-29",23.1699,23.2023,22.7327,22.9027,1320400.0],["2013-10-30",23.0647,23.2104,22.2875,22.6194,3013400.0],["2013-10-31",22.498,22.5303,21.6398,21.6479,3891900.0],["2013-11-01",21.7289,21.9879,21.5184,21.8746,3531800.0],["2013-11-04",22.0851,22.2389,21.826,22.2146,2785800.0],["2013-11-05",22.1337,22.2713,21.8422,22.2308,2639500.0],["2013-11-06",22.3522,22.6275,22.2713,22.4899,2753700.0],["2013-11-07",22.6761,22.7084,21.7855,21.826,2125700.0],["2013-11-08",21.6155,22.0365,21.405,21.9475,1480600.0],["2013-11-11",21.9151,21.9232,21.5508,21.737,1246700.0],["2013-11-12",21.7289,21.737,20.9841,21.0245,2197700.0],["2013-11-13",20.7655,21.3646,20.5874,21.1703,2279900.0],["2013-11-14",21.1784,21.2107,20.8464,21.1703,1040700.0],["2013-11-15",21.1622,21.2998,20.9841,21.235,1388500.0],["2013-11-18",21.3808,21.5589,21.0245,21.0893,1869300.0],["2013-11-19",21.0893,21.235,20.8302,20.895,1448300.0],["2013-11-20",21.065,21.0893,20.5793,20.7736,1716200.0],["2013-11-21",20.7088,20.8464,20.4336,20.6279,1785800.0],["2013-11-22",20.5874,20.644,20.3931,20.4093,1605900.0],["2013-11-25",20.3364,20.4012,19.9883,20.0288,1509700.0],["2013-11-26",19.9397,19.964,19.5673,19.6159,2078600.0],["2013-11-27",19.6888,19.7373,19.203,19.2921,2812500.0],["2013-11-29",19.8669,19.8669,19.5511,19.5997,1504600.0],["2013-12-02",19.3973,19.5754,19.284,19.3487,1541600.0],["2013-12-03",19.2921,19.4297,19.1059,19.1868,2143100.0],["2013-12-04",19.2111,19.454,19.0573,19.1949,2000400.0],["2013-12-05",19.0978,19.2111,18.9844,18.9844,1794400.0],["2013-12-06",19.1949,19.2354,18.8792,18.9925,1583100.0],["2013-12-09",19.0249,19.2678,18.9925,19.1787,1675900.0],["2013-12-10",19.3083,19.5511,19.2597,19.5268,2348600.0],["2013-12-11",19.5106,19.5106,18.8306,18.8711,2703000.0],["2013-12-12",18.8835,19.0319,18.6031,18.9577,1950700.0],["2013-12-13",18.9164,19.1061,18.867,18.9577,1876000.0],["2013-12-16",19.0731,19.2463,19.0154,19.1308,1112500.0],["2013-12-17",19.0649,19.1061,18.9577,18.9907,1000800.0],["2013-12-18",18.9824,19.2958,18.8999,19.0814,1670500.0],["2013-12-19",19.0814,19.8482,18.9659,19.8317,2107700.0],["2013-12-20",19.8317,20.3677,19.7823,20.343,3311000.0],["2013-12-23",20.5244,20.5244,20.1698,20.3265,1782200.0],["2013-12-24",20.31,20.9037,20.2935,20.8213,1485000.0],["2013-12-26",20.8213,21.2253,20.78,20.9285,1293400.0],["2013-12-27",20.813,21.1346,20.7223,21.1346,1218400.0],["2013-12-30",21.2336,21.3408,21.0687,21.1594,1304000.0],["2013-12-31",21.1594,21.6129,21.1016,21.448,1595700.0],["2014-01-02",21.2666,21.448,21.0604,21.3078,1607200.0],["2014-01-03",21.3408,21.4727,20.846,20.8625,1823000.0],["2014-01-06",20.8048,20.9202,20.4667,20.7058,1978000.0],["2014-01-07",20.7388,20.7553,20.3677,20.3677,1839700.0],["2014-01-08",20.3513,20.3513,19.8565,20.0874,2847300.0],["2014-01-09",19.8565,19.8565,19.2958,19.5349,3633400.0],["2014-01-10",19.5596,19.9554,19.5184,19.6009,1957100.0],["2014-01-13",19.6421,19.8235,19.6421,19.7905,2179400.0],["2014-01-14",19.7988,20.1946,19.7081,19.7988,3074500.0],["2014-01-15",19.8482,20.6728,19.7328,20.5904,2775300.0],["2014-01-16",20.5656,21.5222,20.5656,21.5139,3233300.0],["2014-01-17",21.5222,21.8026,21.2995,21.5057,2115100.0],["2014-01-21",21.7036,21.7119,21.1181,21.1346,2608400.0],["2014-01-22",21.1099,21.1181,20.3842,20.409,2659000.0],["2014-01-23",20.1698,20.5327,20.1039,20.1863,1907100.0],["2014-01-24",20.0461,20.0626,19.4607,19.7988,3028400.0],["2014-01-27",19.9225,20.1616,19.6503,19.9307,2689600.0],["2014-01-28",20.0956,20.5656,19.906,20.5162,2710100.0],["2014-01-29",20.2605,20.5162,20.0791,20.4337,1956300.0],["2014-01-30",20.4997,20.5079,20.0297,20.0874,1470800.0],["2014-01-31",19.7905,19.9554,19.5019,19.807,1551000.0],["2014-02-03",19.8895,19.9142,19.4194,19.5102,3224900.0],["2014-02-04",19.5844,19.7988,19.4442,19.6174,2060600.0],["2014-02-05",19.6009,19.6503,19.3947,19.6009,1177400.0],["2014-02-06",19.6421,20.1781,19.4772,20.0626,1472700.0],["2014-02-07",20.31,20.442,20.0544,20.4007,1785500.0],["2014-02-10",20.3925,20.5904,20.277,20.442,2070600.0],["2014-02-11",20.4749,20.912,20.4007,20.7471,2299700.0],["2014-02-12",21.1429,21.1429,20.7223,20.912,1871700.0],["2014-02-13",20.0544,20.1698,19.4689,19.5266,5162200.0],["2014-02-14",19.5349,19.7575,19.3123,19.6916,3511800.0],["2014-02-18",19.807,19.8482,19.4607,19.5102,2478500.0],["2014-02-19",19.3782,19.5596,19.1803,19.2298,3947800.0],["2014-02-20",19.205,19.3782,19.1721,19.2875,1995400.0],["2014-02-21",19.2133,19.2958,18.801,19.1061,2939900.0],["2014-02-24",19.1391,19.1473,18.5619,18.6361,1899000.0],["2014-02-25",18.5783,18.5783,18.0918,18.2485,3418600.0],["2014-02-26",18.265,18.3804,18.1743,18.2897,1957000.0],["2014-02-27",18.3062,18.4794,18.2155,18.4382,2221500.0],["2014-02-28",18.5124,18.5289,18.3145,18.331,1475900.0],["2014-03-03",18.1825,18.265,17.8939,18.0918,2053800.0],["2014-03-04",18.2815,18.4217,18.1166,18.3475,1822600.0],["2014-03-05",18.3722,18.3804,18.2073,18.364,1420000.0],["2014-03-06",18.5454,19.1721,18.4876,18.9577,2463300.0],["2014-03-07",18.801,18.801,18.1413,18.1413,2054600.0],["2014-03-10",17.9846,18.0259,17.5229,17.6878,2476900.0],["2014-03-11",17.7455,17.762,17.0281,17.0693,2685900.0],["2014-03-12",16.9621,17.325,16.8962,17.2672,2051500.0],["2014-03-13",17.3744,17.3827,16.9291,16.9291,1141200.0],["2014-03-14",16.9539,17.1848,16.8632,17.0034,1072700.0],["2014-03-17",17.1518,17.3992,17.1188,17.3249,1420400.0],["2014-03-18",17.3332,17.6878,17.2342,17.4157,1392200.0],["2014-03-19",17.1435,17.292,16.8054,16.9209,1999400.0],["2014-03-20",16.657,17.1106,16.4839,16.8549,2280400.0],["2014-03-21",17.0941,17.4404,16.9869,17.4157,2608700.0],["2014-03-24",17.4486,17.5476,17.1353,17.2425,2460100.0],["2014-03-25",17.6218,17.9681,17.5971,17.8692,2371400.0],["2014-03-26",17.9846,17.9846,17.3002,17.3332,1718100.0],["2014-03-27",17.3909,17.7372,17.3744,17.4569,1457600.0],["2014-03-28",17.6795,17.8857,17.6713,17.8115,3352300.0],["2014-03-31",17.9681,17.9929,17.7373,17.8774,1644300.0],["2014-04-01",17.9846,18.0836,17.795,17.9764,2192600.0],["2014-04-02",18.0011,18.265,17.9599,18.1908,1354400.0],["2014-04-03",18.1083,18.2485,17.9104,18.1496,3028500.0],["2014-04-04",18.3475,18.6773,18.2732,18.3392,2908000.0],["2014-04-07",18.364,18.7268,18.3227,18.5371,2529700.0],["2014-04-08",18.7103,19.7081,18.7103,19.3535,5839100.0],["2014-04-09",19.37,19.4607,18.9329,19.1886,5569100.0],["2014-04-10",19.0401,19.0979,18.6196,18.6773,2191400.0],["2014-04-11",18.5454,18.8422,18.4052,18.5124,1966400.0],["2014-04-14",18.6278,19.0236,18.5289,18.7763,1839900.0],["2014-04-15",18.4629,18.735,17.9846,18.331,2890800.0],["2014-04-16",18.5701,18.6278,18.1825,18.2732,2180100.0],["2014-04-17",18.2815,18.3557,18.0011,18.199,2608100.0],["2014-04-21",18.232,18.2403,17.8527,17.9681,1976800.0],["2014-04-22",17.696,18.3969,17.696,18.3804,2618200.0],["2014-04-23",18.2073,18.5454,18.1413,18.4876,2981100.0],["2014-04-24",18.6443,18.7598,18.4629,18.5289,1700500.0],["2014-04-25",18.4712,18.7103,18.3062,18.5371,1582400.0],["2014-04-28",18.5124,18.5124,18.0753,18.1578,1559100.0],["2014-04-29",18.2485,18.5783,18.1166,18.5536,1650400.0],["2014-04-30",18.4794,18.8505,18.4464,18.7763,1382500.0],["2014-05-01",18.6855,19.4772,18.6196,19.2133,3789900.0],["2014-05-02",19.1803,19.304,18.9247,19.0649,1810600.0],["2014-05-05",18.9742,18.9907,18.5124,18.6113,5087400.0],["2014-05-06",18.6691,18.768,18.5536,18.6278,3519400.0],["2014-05-07",18.6856,18.6938,18.3392,18.3969,2611200.0],["2014-05-08",18.4052,18.7598,18.364,18.5949,2006300.0],["2014-05-09",18.5619,18.6443,18.3722,18.4629,1651900.0],["2014-05-12",18.7927,19.2545,18.7845,19.205,2899800.0],["2014-05-13",19.2298,19.4194,18.9989,19.304,1536500.0],["2014-05-14",19.3535,19.5926,19.0978,19.1473,2640700.0],["2014-05-15",19.2545,19.271,18.7845,18.8752,2507600.0],["2014-05-16",18.7515,18.7763,18.4959,18.702,3126800.0],["2014-05-19",18.6773,19.1226,18.6608,19.0896,1345400.0],["2014-05-20",18.8917,18.8999,18.4299,18.5536,2112700.0],["2014-05-21",18.6361,18.7268,18.4547,18.6526,1113400.0],["2014-05-22",18.7763,18.9907,18.702,18.8587,1812100.0],["2014-05-23",18.8917,19.2545,18.8587,19.2215,1687400.0],["2014-05-27",19.304,19.3617,18.9824,19.1721,1981500.0],["2014-05-28",19.0484,19.0649,18.6113,18.6113,2135100.0],["2014-05-29",18.7103,18.7598,18.5289,18.6691,1179500.0],["2014-05-30",18.5289,18.6526,18.2155,18.3969,2417300.0],["2014-06-02",18.5536,18.6031,18.4134,18.5206,1008600.0],["2014-06-03",18.3969,18.3969,18.2073,18.2732,3292900.0],["2014-06-04",18.1661,18.1743,17.8609,17.9681,2833900.0],["2014-06-05",18.0259,18.2403,17.9434,18.1661,2679100.0],["2014-06-06",18.1496,18.199,17.6465,17.8362,3213100.0],["2014-06-09",17.9104,17.9846,17.7702,17.8527,1231300.0],["2014-06-10",17.8197,18.0011,17.795,17.9929,1595200.0],["2014-06-11",17.9846,18.0259,17.8939,18.0011,1928900.0],["2014-06-12",18.0549,18.0969,17.8448,17.9288,2447800.0],["2014-06-13",17.9372,18.097,17.8868,18.0381,1774400.0],["2014-06-16",18.0297,18.1558,17.9625,18.0045,1195700.0],["2014-06-17",17.9204,18.0381,17.8532,18.0129,1318900.0],["2014-06-18",18.0045,18.5929,17.9625,18.5677,1517500.0],["2014-06-19",18.6769,19.0131,18.6097,18.8787,2141400.0],["2014-06-20",18.9711,18.9711,18.6937,18.9039,1475400.0],["2014-06-23",19.03,19.2233,18.8871,19.1813,2174700.0],["2014-06-24",19.1476,19.2653,18.6769,18.7358,2186200.0],["2014-06-25",18.7105,18.9795,18.4668,18.5508,2842800.0],["2014-06-26",18.5677,18.6601,18.4668,18.6265,1710200.0],["2014-06-27",18.7358,18.9543,18.6097,18.8282,1722000.0],["2014-06-30",18.7274,19.2233,18.534,19.1897,1846200.0],["2014-07-01",19.4082,19.9209,19.4082,19.778,3139600.0],["2014-07-02",19.5343,20.0554,19.5091,20.0218,4696500.0],["2014-07-03",20.0386,20.5682,20.0134,20.5177,2502000.0],["2014-07-07",20.1815,20.7026,19.9125,20.6354,2950800.0],["2014-07-08",20.5766,20.7951,20.2067,20.4421,2456500.0],["2014-07-09",20.4505,20.7026,20.3916,20.4925,1655500.0],["2014-07-10",20.2151,20.7867,20.0975,20.5009,2553300.0],["2014-07-11",20.1143,20.3664,20.1059,20.3076,1988000.0],["2014-07-14",20.4084,20.4505,20.0554,20.1647,1381200.0],["2014-07-15",20.1479,20.3496,19.7276,19.8369,1819700.0],["2014-07-16",20.0134,20.316,19.8621,20.2656,1973800.0],["2014-07-17",20.0974,20.4,19.9125,19.9882,1574300.0],["2014-07-18",19.9461,20.0134,19.652,19.7696,1265700.0],["2014-07-21",19.7696,19.9041,19.5679,19.8873,1146600.0],["2014-07-22",20.0638,20.0974,19.7696,19.9125,1394200.0],["2014-07-23",19.9125,20.0722,19.8705,20.0638,2008200.0],["2014-07-24",20.4253,21.0389,20.047,20.2992,3459400.0],["2014-07-25",20.1311,20.1563,19.5595,19.694,2539500.0],["2014-07-28",19.7612,20.1395,19.7276,20.089,1447200.0],["2014-07-29",20.1563,20.5009,20.0554,20.3832,2463500.0],["2014-07-30",20.4589,20.8035,20.4,20.5513,2861400.0],["2014-07-31",20.3832,20.5429,20.1395,20.1395,2260000.0],["2014-08-01",20.047,20.358,19.8537,19.9798,2450700.0],["2014-08-04",20.0638,20.1731,19.8957,20.1227,1430200.0],["2014-08-05",19.9041,20.0134,19.7276,19.9125,2172600.0],["2014-08-06",19.8117,20.0134,19.7192,19.8705,1477900.0],["2014-08-07",19.9461,20.0386,19.4334,19.5427,1569100.0],["2014-08-08",19.5343,19.6772,19.4166,19.652,1368200.0],["2014-08-11",19.8369,20.0134,19.7696,19.8621,1212400.0],["2014-08-12",19.3998,19.6856,19.3746,19.4586,2158900.0],["2014-08-13",19.4586,19.4838,19.1476,19.3157,1990000.0],["2014-08-14",19.2485,19.3662,19.1644,19.341,1154600.0],["2014-08-15",19.5091,19.5259,19.0636,19.3241,1983300.0],["2014-08-18",19.383,19.4838,19.2905,19.425,1576500.0],["2014-08-19",19.383,19.5511,19.1981,19.2065,874600.0],["2014-08-20",19.2485,19.5847,19.1392,19.5511,1297700.0],["2014-08-21",19.5259,19.5259,19.1897,19.2065,1108100.0],["2014-08-22",19.2233,19.3073,19.0972,19.2485,1808400.0],["2014-08-25",19.2989,19.3241,19.1308,19.2317,810100.0],["2014-08-26",19.2401,19.5343,19.2317,19.4586,1246100.0],["2014-08-27",19.5595,19.6351,19.3325,19.4082,770200.0],["2014-08-28",19.3073,19.3494,19.0552,19.1056,1400700.0],["2014-08-29",19.1392,19.2065,18.9459,19.114,1458900.0],["2014-09-02",18.9627,19.0215,18.7946,18.803,1215300.0],["2014-09-03",18.9459,18.9795,18.803,18.8282,1164800.0],["2014-09-04",18.8871,19.0384,18.7274,18.7358,1208700.0],["2014-09-05",18.7442,18.7946,18.6181,18.7778,702000.0],["2014-09-08",18.7358,18.7526,18.4668,18.4668,1196000.0],["2014-09-09",18.4332,18.4752,18.1474,18.3491,1518800.0],["2014-09-10",18.3071,18.3323,17.8448,17.9877,1440400.0],["2014-09-11",17.8196,17.9877,17.6346,17.8952,2115200.0],["2014-09-12",17.8616,18.0801,17.7607,17.9457,1538800.0],["2014-09-15",18.0885,18.0885,17.6094,17.7523,1589900.0],["2014-09-16",17.6851,18.181,17.517,18.1306,2521400.0],["2014-09-17",18.139,18.2735,18.0129,18.097,3805100.0],["2014-09-18",18.1054,18.1222,17.8028,17.87,4029300.0],["2014-09-19",17.8616,17.912,16.8109,16.8614,5674400.0],["2014-09-22",16.7185,16.7185,16.2141,16.5503,4438000.0],["2014-09-23",16.979,17.0042,16.5756,16.6932,4610300.0],["2014-09-24",16.8025,16.8529,16.5756,16.7185,2605200.0],["2014-09-25",16.6176,16.6176,16.0712,16.1721,3159800.0],["2014-09-26",16.0964,16.2309,15.9367,16.1973,1734600.0],["2014-09-29",16.0628,16.1049,15.8695,15.8947,2023400.0],["2014-09-30",15.8359,16.1469,15.6257,15.8779,3041500.0],["2014-10-01",15.8611,15.9367,15.4997,15.6173,3380400.0],["2014-10-02",15.6678,15.6762,14.9449,15.466,3165700.0],["2014-10-03",15.3063,15.3147,14.802,14.8945,4258100.0],["2014-10-06",15.1718,15.2223,14.6927,14.9869,3806500.0],["2014-10-07",14.9281,15.0458,14.0959,14.2472,4774600.0],["2014-10-08",14.2052,14.6591,13.7345,14.6255,5739700.0],["2014-10-09",14.6507,14.6507,13.4739,13.5748,7704300.0],["2014-10-10",13.3395,13.9951,13.1377,13.4908,5601000.0],["2014-10-13",13.7345,14.1968,13.6589,13.6673,5306100.0],["2014-10-14",13.8438,14.0035,13.3815,13.5832,5098200.0],["2014-10-15",13.3395,13.6168,13.1209,13.3899,4613300.0],["2014-10-16",12.9024,13.289,12.7931,13.0537,4948600.0],["2014-10-17",13.2218,13.2974,12.9192,13.1545,4561600.0],["2014-10-20",13.0453,13.1209,12.7343,13.0369,2769300.0],["2014-10-21",13.2302,13.5916,13.1125,13.516,3230800.0],["2014-10-22",13.6084,13.7177,13.1461,13.1714,3137800.0],["2014-10-23",13.3142,13.4487,13.1461,13.3563,2747600.0],["2014-10-24",13.3142,13.4571,13.205,13.3395,1512500.0],["2014-10-27",13.3983,13.3983,12.9024,12.9696,2404400.0],["2014-10-28",13.0369,13.4571,13.0032,13.3983,3103000.0],["2014-10-29",13.8102,14.4658,13.5244,13.6337,6838200.0],["2014-10-30",13.516,13.516,13.0957,13.1545,5208200.0],["2014-10-31",13.1545,13.2974,12.8604,13.2638,3134900.0],["2014-11-03",13.2806,13.3142,13.0201,13.1882,3012300.0],["2014-11-04",13.0201,13.0453,12.5241,12.5998,3790700.0],["2014-11-05",12.6166,13.1629,12.398,12.978,3237700.0],["2014-11-06",12.894,13.0621,12.6838,12.7679,2634700.0],["2014-11-07",12.8519,13.9783,12.8015,13.9447,4109700.0],["2014-11-10",14.0791,14.18,13.4571,13.5328,3436500.0],["2014-11-11",13.3815,13.6757,13.3731,13.5412,1953300.0],["2014-11-12",13.5328,13.869,13.3983,13.5748,2693500.0],["2014-11-13",13.5328,13.6421,13.0201,13.0621,2608200.0],["2014-11-14",13.0537,13.5244,12.978,13.4739,2620500.0],["2014-11-17",13.4403,13.8018,13.2386,13.6168,2758700.0],["2014-11-18",13.6505,13.8018,13.516,13.7261,2713500.0],["2014-11-19",13.6,13.6673,13.0957,13.2974,4267100.0],["2014-11-20",13.1041,13.6,13.0957,13.5412,2545500.0],["2014-11-21",14.0119,15.029,13.9951,14.9029,6586100.0],["2014-11-24",15.0121,15.0121,14.1212,14.1884,3502700.0],["2014-11-25",14.2052,14.4322,14.1464,14.3565,3086800.0],["2014-11-26",14.4154,14.4238,14.0455,14.1296,1700300.0],["2014-11-28",13.6084,13.6421,12.7511,13.0369,4052800.0],["2014-12-01",13.1545,13.1545,12.5493,12.7511,3885900.0],["2014-12-02",12.8604,13.205,12.6166,12.625,3448600.0],["2014-12-03",12.6586,13.1882,12.5746,12.9528,3309000.0],["2014-12-04",12.8856,12.9864,12.314,12.3728,2559800.0],["2014-12-05",12.4233,12.4989,12.0955,12.2468,2621100.0],["2014-12-08",12.1039,12.2636,11.4482,11.6584,2803200.0],["2014-12-09",11.381,12.0534,11.381,11.65,3813300.0],["2014-12-10",11.5407,11.5743,10.8262,10.9439,4461100.0],["2014-12-11",10.8243,11.1016,10.1743,10.261,7282000.0],["2014-12-12",10.105,10.209,9.5763,9.5937,8065000.0],["2014-12-15",9.715,9.9317,9.611,9.637,5467500.0],["2014-12-16",9.5937,10.0617,9.5417,9.6977,5811400.0],["2014-12-17",10.0703,10.8156,9.9057,10.7116,6483400.0],["2014-12-18",11.067,11.2056,10.7116,11.1623,7846000.0],["2014-12-19",11.275,11.561,11.2316,11.483,5015600.0],["2014-12-22",11.379,11.4396,11.0496,11.1363,3507400.0],["2014-12-23",11.1016,11.8209,11.0583,11.5956,4213200.0],["2014-12-24",11.4743,11.8469,11.379,11.5523,2642700.0],["2014-12-26",11.6996,11.8729,11.4743,11.7429,2244100.0],["2014-12-29",11.7429,12.0289,11.6649,11.8036,3405800.0],["2014-12-30",11.8036,12.0896,11.7776,11.9249,2858900.0],["2014-12-31",11.8989,11.9683,11.5869,11.8209,2642200.0],["2015-01-02",11.7776,11.9683,11.6563,11.9163,3358300.0],["2015-01-05",11.7343,11.8556,11.275,11.4916,5918400.0],["2015-01-06",11.4916,11.7169,11.4136,11.4223,4576600.0],["2015-01-07",11.483,11.5783,11.327,11.4223,2723100.0],["2015-01-08",11.5783,12.1243,11.509,11.9423,3512800.0],["2015-01-09",11.9336,11.9423,11.7256,11.7776,2138500.0],["2015-01-12",11.5869,11.5869,11.1276,11.3096,6547700.0],["2015-01-13",11.2576,11.2923,10.469,10.6423,9166000.0],["2015-01-14",9.273,9.9923,9.0564,9.975,7770000.0],["2015-01-15",10.183,10.2003,9.8017,9.8537,5614900.0],["2015-01-16",9.9143,10.339,9.9057,10.2783,4573300.0],["2015-01-20",10.3303,10.547,10.235,10.469,4160000.0],["2015-01-21",10.6336,11.2056,10.547,11.145,5468000.0],["2015-01-22",11.301,11.3356,11.0063,11.1623,6079500.0],["2015-01-23",11.1276,11.1276,10.6163,10.807,4269700.0],["2015-01-26",10.7723,11.0843,10.651,11.0323,3944700.0],["2015-01-27",10.7116,10.9543,10.651,10.9283,4075300.0],["2015-01-28",10.8763,11.0583,10.7116,10.755,4399000.0],["2015-01-29",10.7896,10.833,10.573,10.8156,4602000.0],["2015-01-30",10.729,11.4136,10.5643,11.1623,3766700.0],["2015-02-02",11.3183,11.8209,11.1796,11.7863,5182300.0],["2015-02-03",12.2716,12.8609,12.2629,12.8436,5418000.0],["2015-02-04",12.4449,12.5836,12.2456,12.4016,3980700.0],["2015-02-05",12.5316,13.0429,12.4709,12.9476,5511300.0],["2015-02-06",12.7916,12.9736,12.4362,12.5056,3695500.0],["2015-02-09",12.6356,13.1382,12.6009,12.9389,2980900.0],["2015-02-10",12.7569,12.7569,12.2283,12.3149,4273300.0],["2015-02-11",12.1589,12.1936,11.7083,12.0809,6779900.0],["2015-02-12",12.4363,13.0082,12.3756,12.9909,3934700.0],["2015-02-13",13.1989,13.6235,13.1382,13.3202,4548100.0],["2015-02-17",13.1382,13.7189,13.1382,13.6842,3502400.0],["2015-02-18",13.5629,14.0482,13.5282,13.8922,6713700.0],["2015-02-19",13.6495,13.7622,13.4502,13.5369,3876100.0],["2015-02-20",13.4849,13.5802,13.2076,13.3376,3516100.0],["2015-02-23",13.1902,13.2422,12.7569,12.8696,4222300.0],["2015-02-24",13.1382,13.4329,13.0689,13.3376,3898800.0],["2015-02-25",13.3809,13.5196,13.2336,13.4762,2373200.0],["2015-02-26",13.6409,13.8402,13.4502,13.4936,3333100.0],["2015-02-27",13.6409,14.1175,13.5802,13.9355,4508700.0],["2015-03-02",13.8142,14.2129,13.6669,13.7882,3586800.0],["2015-03-03",13.7535,13.8662,13.5456,13.5456,3173500.0],["2015-03-04",13.3636,13.3809,12.7742,13.0169,5619800.0],["2015-03-05",13.1209,13.2682,12.8436,13.0169,3437100.0],["2015-03-06",12.6876,12.9042,12.3583,12.4449,3996500.0],["2015-03-09",12.5663,12.6009,12.2716,12.3496,1856000.0],["2015-03-10",12.0029,12.2456,11.8556,11.9163,4168900.0],["2015-03-11",11.8383,12.0809,11.7343,12.0116,2369300.0],["2015-03-12",12.3409,12.5056,12.2023,12.2283,3068000.0],["2015-03-13",11.9943,12.0549,11.535,11.8816,3567200.0],["2015-03-16",11.9509,12.0376,11.6736,11.7516,4241800.0],["2015-03-17",11.6909,11.7603,11.4396,11.7169,3480300.0],["2015-03-18",11.483,12.3236,11.4483,12.3149,4691100.0],["2015-03-19",12.2889,12.2889,11.9336,11.9856,3773800.0],["2015-03-20",12.2629,13.1296,12.2283,12.9822,4496000.0],["2015-03-23",13.0862,13.7709,13.0862,13.7015,4593700.0],["2015-03-24",13.4242,13.6582,13.1902,13.3896,3735600.0],["2015-03-25",13.6062,13.7362,12.8349,12.8609,4168700.0],["2015-03-26",13.0776,13.1729,12.4883,12.4969,3530300.0],["2015-03-27",12.4103,12.4103,11.9336,12.0116,4985300.0],["2015-03-30",12.0116,13.7535,11.8383,13.2336,21231700.0],["2015-03-31",12.1416,12.4276,11.7776,11.8989,11556500.0],["2015-04-01",11.9163,12.0029,11.6563,11.6563,5629900.0],["2015-04-02",11.483,11.8643,11.483,11.8469,4772100.0],["2015-04-06",11.9856,12.1329,11.8556,12.0896,3203800.0],["2015-04-07",11.9423,12.1416,11.8556,12.0463,3942300.0],["2015-04-08",12.2369,12.4103,12.0549,12.1243,3701100.0],["2015-04-09",12.1676,12.1676,11.9683,12.0983,4891800.0],["2015-04-10",12.1069,12.2196,11.8469,11.9163,2266600.0],["2015-04-13",11.7776,11.8296,11.3963,11.4483,3508700.0],["2015-04-14",11.6476,11.6996,11.4916,11.6909,3720800.0],["2015-04-15",11.7256,12.1589,11.6303,12.0116,6755800.0],["2015-04-16",12.0463,12.1589,11.7603,11.9076,4041300.0],["2015-04-17",11.8209,11.9596,11.613,11.6736,3375200.0],["2015-04-20",11.7256,11.9943,11.6303,11.9856,7230000.0],["2015-04-21",11.5003,11.6736,10.9456,11.1796,9417100.0],["2015-04-22",11.119,11.301,11.0236,11.1536,4940400.0],["2015-04-23",11.197,11.7516,11.0583,11.6996,6009900.0],["2015-04-24",11.8383,12.4363,11.8209,12.4189,6194400.0],["2015-04-27",12.3756,12.8869,12.2456,12.6702,4277600.0],["2015-04-28",12.6442,13.0602,12.5576,12.9389,6153300.0],["2015-04-29",12.7396,13.0602,12.7396,12.9042,4969900.0],["2015-04-30",12.6356,13.1989,12.5403,13.1556,4878100.0],["2015-05-01",13.2336,13.5109,13.0949,13.4849,3737600.0],["2015-05-04",13.5369,13.7969,13.4589,13.6669,3209600.0],["2015-05-05",13.7882,14.0395,13.3982,13.4242,4616300.0],["2015-05-06",13.4502,13.5109,13.0776,13.1729,2732700.0],["2015-05-07",13.0689,13.0689,12.6182,12.8869,4185300.0],["2015-05-08",12.8782,13.1209,12.7049,12.9649,2824000.0],["2015-05-11",12.9736,13.2162,12.4449,12.4709,3366800.0],["2015-05-12",12.4449,12.7049,12.2976,12.4536,2867200.0],["2015-05-13",12.5056,12.7049,12.1589,12.2196,2963600.0],["2015-05-14",12.3409,12.5143,11.9856,12.0983,3175700.0],["2015-05-15",12.0116,12.0636,11.8469,11.9943,3337100.0],["2015-05-18",11.9336,11.9509,11.587,11.6823,1943900.0],["2015-05-19",11.4829,11.5176,11.171,11.2836,3720400.0],["2015-05-20",11.3616,11.457,11.2576,11.2923,3252000.0],["2015-05-21",11.3183,11.379,10.9976,11.1103,4760200.0],["2015-05-22",11.067,11.1363,10.9023,10.9543,2176300.0],["2015-05-26",10.7116,10.8243,10.2177,10.2783,5371900.0],["2015-05-27",10.2957,10.495,10.1397,10.4083,4604100.0],["2015-05-28",10.287,10.5296,10.0703,10.5037,7349700.0],["2015-05-29",10.4343,10.547,10.0877,10.0877,5401300.0],["2015-06-01",10.131,10.131,9.871,9.9837,3368500.0],["2015-06-02",10.105,10.8936,10.053,10.651,6402100.0],["2015-06-03",10.573,10.7463,10.3563,10.4517,3388300.0],["2015-06-04",10.2437,10.3217,10.0357,10.0877,5628400.0],["2015-06-05",10.0183,10.365,9.9143,10.0963,4025500.0],["2015-06-08",10.053,10.157,9.741,9.8363,3550400.0],["2015-06-09",10.0097,10.3217,9.975,10.1397,4148200.0],["2015-06-10",10.4083,10.651,10.1657,10.2523,3874500.0],["2015-06-11",10.1928,10.1928,10.0089,10.1402,3241400.0],["2015-06-12",10.0965,10.1402,9.9213,9.9213,2468900.0],["2015-06-15",9.79,9.8863,9.7374,9.7637,2829700.0],["2015-06-16",9.7287,9.7287,9.466,9.5798,4936100.0],["2015-06-17",9.5886,9.7987,9.4397,9.7987,6008400.0],["2015-06-18",9.9038,9.9826,9.5711,9.7987,3967100.0],["2015-06-19",9.5098,9.7374,9.4835,9.5623,6055600.0],["2015-06-22",9.5798,9.6236,9.431,9.4835,3649000.0],["2015-06-23",9.466,9.86,9.466,9.8075,4990600.0],["2015-06-24",9.7812,10.0877,9.7462,9.825,4851800.0],["2015-06-25",9.8513,9.86,9.3346,9.3434,5174900.0],["2015-06-26",9.3084,9.3259,9.0719,9.2558,5362200.0],["2015-06-29",9.0281,9.2558,8.9844,9.0807,5809500.0],["2015-06-30",9.1245,9.1245,8.6253,8.6779,5900300.0],["2015-07-01",8.7392,8.7479,8.1612,8.2313,5413800.0],["2015-07-02",8.5027,8.5816,8.3276,8.4064,5517300.0],["2015-07-06",8.17,8.2488,7.9949,8.2225,3903400.0],["2015-07-07",8.0211,8.4765,7.6621,8.4677,12564600.0],["2015-07-08",8.3626,8.459,7.8197,7.8898,7314800.0],["2015-07-09",8.1525,8.2663,7.8197,7.8372,6851500.0],["2015-07-10",8.1525,8.1963,7.6971,7.7847,5105300.0],["2015-07-13",7.811,8.3539,7.7059,8.3276,5704200.0],["2015-07-14",8.2838,8.5991,8.0912,8.2838,6316100.0],["2015-07-15",8.3189,8.4152,7.9949,8.1174,6148800.0],["2015-07-16",8.1787,8.1875,7.916,7.9248,2819000.0],["2015-07-17",7.8635,7.8898,7.4782,7.6008,4125700.0],["2015-07-20",7.522,7.5308,7.0929,7.1542,5290200.0],["2015-07-21",7.2155,7.557,7.198,7.2243,5298000.0],["2015-07-22",7.0842,7.1104,6.8477,6.9791,6948100.0],["2015-07-23",7.3644,7.4607,6.2873,6.6376,9904400.0],["2015-07-24",6.55,6.5588,6.1647,6.2085,9369000.0],["2015-07-27",6.0947,6.3661,5.8845,5.8932,9271400.0],["2015-07-28",6.0596,6.5237,5.9983,6.4099,8066300.0],["2015-07-29",6.4537,6.5763,6.261,6.5412,7282200.0],["2015-07-30",6.4975,6.5588,6.1735,6.2785,6119000.0],["2015-07-31",6.3749,6.5237,6.3398,6.4274,4724100.0],["2015-08-03",6.3836,6.3836,6.0596,6.1297,6304500.0],["2015-08-04",6.2523,6.3574,6.0421,6.1822,4257500.0],["2015-08-05",6.3398,6.4887,6.0421,6.1384,6853000.0],["2015-08-06",6.1034,6.4799,6.0509,6.4624,5879900.0],["2015-08-07",6.3749,6.6201,6.1997,6.2435,8033200.0],["2015-08-10",6.2961,6.8565,6.2085,6.8127,5888800.0],["2015-08-11",6.4799,6.4799,6.1647,6.2785,6819200.0],["2015-08-12",6.2698,6.4274,6.1209,6.4187,6425200.0],["2015-08-13",6.3398,6.3836,6.0684,6.1822,4872900.0],["2015-08-14",6.1822,6.2873,6.0596,6.1297,3835200.0],["2015-08-17",6.1034,6.1297,5.9545,6.1034,4786200.0],["2015-08-18",5.9108,5.9283,5.5693,5.6481,7723200.0],["2015-08-19",5.4992,5.7181,5.4554,5.6831,6950900.0],["2015-08-20",5.7882,5.902,5.6218,5.7006,4924500.0],["2015-08-21",5.6656,5.7356,5.4554,5.508,4545700.0],["2015-08-24",4.8162,5.4904,4.6586,5.1051,6011900.0],["2015-08-25",5.578,5.6218,4.93,4.9913,5935900.0],["2015-08-26",5.1051,5.1227,4.7023,4.8337,7732200.0],["2015-08-27",5.0614,6.0158,5.0439,6.0071,14389100.0],["2015-08-28",5.8582,6.5763,5.8407,6.1997,9623700.0],["2015-08-31",6.0859,6.3574,5.7969,6.2785,6329500.0],["2015-09-01",5.8757,6.0947,5.6043,5.7006,5577900.0],["2015-09-02",5.8757,5.8757,5.5255,5.8232,4759500.0],["2015-09-03",5.937,6.3048,5.8232,5.9633,6679900.0],["2015-09-04",5.7619,5.8232,5.3591,5.3941,5700000.0],["2015-09-08",5.7794,5.9896,5.6568,5.7181,5866400.0],["2015-09-09",5.9808,6.191,5.8757,6.0421,10862900.0],["2015-09-10",6.0158,6.1297,5.8232,5.8757,10203700.0],["2015-09-11",5.7969,5.9283,5.5955,5.7269,8203500.0],["2015-09-14",5.6743,5.7181,5.4817,5.578,6015800.0],["2015-09-15",5.4817,5.6918,5.4729,5.6218,3570800.0],["2015-09-16",5.7619,5.902,5.6918,5.8232,5699600.0],["2015-09-17",5.7181,5.9108,5.6568,5.8057,7952900.0],["2015-09-18",5.7969,5.7969,5.3065,5.3854,9327200.0],["2015-09-21",5.4116,5.4204,5.0351,5.0876,9436500.0],["2015-09-22",4.7987,4.7987,4.571,4.7023,14222200.0],["2015-09-23",4.7374,4.7899,4.4922,4.5272,7024500.0],["2015-09-24",4.4922,4.536,4.2032,4.4922,13221700.0],["2015-09-25",4.5184,4.5447,4.1857,4.2733,7737700.0],["2015-09-28",4.1156,4.1156,3.8442,3.888,14375500.0],["2015-09-29",3.9755,4.1419,3.888,4.1244,7503000.0],["2015-09-30",4.2295,4.3083,4.0193,4.2032,8717400.0],["2015-10-01",4.3083,4.4572,3.9405,4.0281,9003400.0],["2015-10-02",4.0894,4.4834,4.0193,4.4659,8831400.0],["2015-10-05",4.7549,5.0614,4.6761,4.93,11777300.0],["2015-10-06",5.0351,5.3854,4.9213,5.2102,10299200.0],["2015-10-07",5.7444,6.3661,5.7181,5.9458,23323700.0],["2015-10-08",5.8845,6.4537,5.7969,6.4011,14345500.0],["2015-10-09",6.9966,7.2593,6.4799,6.5325,18146800.0],["2015-10-12",6.6551,6.6814,5.8757,5.9721,7114700.0],["2015-10-13",5.867,6.0421,5.7356,5.8757,6829500.0],["2015-10-14",5.9108,6.1297,5.8057,5.8845,8572800.0],["2015-10-15",5.8495,5.9983,5.7531,5.937,8854800.0],["2015-10-16",5.9195,5.9458,5.4904,5.6743,6939100.0],["2015-10-19",5.4291,5.5605,5.2277,5.4291,7798700.0],["2015-10-20",5.3854,5.5255,5.3503,5.4379,8038300.0],["2015-10-21",5.3591,5.6043,5.219,5.5868,10817200.0],["2015-10-22",5.6481,6.0071,5.5868,5.8932,12897400.0],["2015-10-23",5.9983,6.1384,5.7531,5.937,8462600.0],["2015-10-26",5.9808,6.0509,5.7356,5.7707,4972600.0],["2015-10-27",5.6481,5.6656,5.2628,5.2978,7269600.0],["2015-10-28",5.2365,5.613,5.1752,5.289,10321300.0],["2015-10-29",5.1927,5.3416,4.895,4.93,8920200.0],["2015-10-30",4.9826,5.2628,4.8512,5.1402,6613000.0],["2015-11-02",5.0789,5.1752,4.9125,5.0614,9031100.0],["2015-11-03",5.0176,5.5693,4.9738,5.4291,12656100.0],["2015-11-04",5.5605,5.6918,5.0088,5.0789,12414100.0],["2015-11-05",5.0001,5.0001,4.6235,4.86,10533900.0],["2015-11-06",4.6936,4.7374,4.5184,4.7199,6291000.0],["2015-11-09",4.7023,4.7374,4.4922,4.5973,4345400.0],["2015-11-10",4.5272,4.5535,4.3871,4.4659,4998500.0],["2015-11-11",4.4922,4.4922,4.0719,4.1507,10330700.0],["2015-11-12",3.9843,4.2557,3.958,4.1332,10603500.0],["2015-11-13",4.1507,4.1769,3.9493,4.0368,6498900.0],["2015-11-16",4.0368,4.1156,3.8967,4.0806,8521400.0],["2015-11-17",4.1156,4.1244,3.9318,4.0981,7063700.0],["2015-11-18",4.1682,4.3696,3.9755,4.1419,10802600.0],["2015-11-19",4.1419,4.212,3.9405,3.993,10774800.0],["2015-11-20",4.0631,4.1507,3.7829,3.8092,12296000.0],["2015-11-23",3.7128,3.8705,3.6165,3.6253,7039800.0],["2015-11-24",3.6603,3.7916,3.634,3.7041,10557600.0],["2015-11-25",3.6866,3.7566,3.5552,3.6428,6623200.0],["2015-11-27",3.6691,3.6866,3.5289,3.564,2967200.0],["2015-11-30",3.599,3.7303,3.5465,3.7216,6612400.0],["2015-12-01",3.7479,3.7566,3.6165,3.6515,6340700.0],["2015-12-02",3.6078,3.634,3.4151,3.4414,4898200.0],["2015-12-03",3.4589,3.599,3.4414,3.564,5617100.0],["2015-12-04",3.5114,3.6691,3.4501,3.599,5937100.0],["2015-12-07",3.5202,3.5202,3.2312,3.24,5530400.0],["2015-12-08",3.1349,3.1787,3.0561,3.0736,5732600.0],["2015-12-09",3.1612,3.3188,3.1436,3.2225,6778000.0],["2015-12-10",3.2552,3.4144,3.2021,3.3436,6199900.0],["2015-12-11",3.2463,3.3171,3.096,3.1137,8434400.0],["2015-12-14",3.1137,3.1314,2.8837,2.9367,6238400.0],["2015-12-15",2.9987,3.096,2.9014,2.9014,5195200.0],["2015-12-16",2.9367,3.0429,2.9102,2.9721,7307800.0],["2015-12-17",2.866,2.8925,2.6891,2.751,12629800.0],["2015-12-18",2.8041,3.0252,2.7864,2.9102,12118700.0],["2015-12-21",2.9987,3.2287,2.9014,3.0164,6803300.0],["2015-12-22",2.981,3.2287,2.981,3.2021,5006300.0],["2015-12-23",3.326,3.6621,3.326,3.5294,12320900.0],["2015-12-24",3.6444,3.6444,3.4852,3.6002,1999800.0],["2015-12-28",3.5117,3.5206,3.3702,3.379,4266100.0],["2015-12-29",3.5206,3.5736,3.4056,3.4498,3262000.0],["2015-12-30",3.3436,3.4586,3.326,3.3702,1616500.0],["2015-12-31",3.3879,3.4409,3.326,3.4144,3251400.0],["2016-01-04",3.2375,3.3083,3.1048,3.211,4555200.0],["2016-01-05",3.2287,3.3879,3.2021,3.3348,6835900.0],["2016-01-06",3.1933,3.2552,3.0783,3.0871,9185600.0],["2016-01-07",2.9544,3.0871,2.7952,2.8306,9870300.0],["2016-01-08",2.9456,2.9456,2.7864,2.7952,7922900.0],["2016-01-11",2.8571,2.866,2.5387,2.6095,12289400.0],["2016-01-12",2.6625,2.6979,2.3441,2.406,13954700.0],["2016-01-13",2.5122,2.5652,2.2645,2.3529,8118700.0],["2016-01-14",2.3352,2.7245,2.3087,2.6625,13107700.0],["2016-01-15",2.4325,2.751,2.3618,2.7421,11017700.0],["2016-01-19",2.8837,3.1225,2.7864,3.0252,12844900.0],["2016-01-20",2.8748,3.211,2.7421,3.211,16393300.0],["2016-01-21",3.2287,3.4144,3.096,3.3171,8367900.0],["2016-01-22",3.4852,3.6532,3.2021,3.2906,7850400.0],["2016-01-25",3.2463,3.2729,2.9633,2.9633,5692300.0],["2016-01-26",3.1048,3.2729,3.0075,3.2198,5664700.0],["2016-01-27",3.2021,3.264,2.9898,3.0606,8208300.0],["2016-01-28",3.2552,3.2906,3.0252,3.149,6156200.0],["2016-01-29",3.1402,3.2994,3.1314,3.2994,4842700.0],["2016-02-01",3.264,3.2729,3.1048,3.211,7209600.0],["2016-02-02",3.1137,3.1402,3.0075,3.0606,3740300.0],["2016-02-03",3.149,3.379,2.9633,3.3613,7656600.0],["2016-02-04",3.4675,3.9717,3.4586,3.8213,12604400.0],["2016-02-05",3.6886,3.954,3.6532,3.8036,6714400.0],["2016-02-08",3.7859,4.0513,3.6356,3.7771,5815700.0],["2016-02-09",3.6709,3.6975,3.4498,3.5294,3728500.0],["2016-02-10",3.5648,3.8036,3.4321,3.4586,6115400.0],["2016-02-11",3.494,3.494,3.1402,3.264,9544400.0],["2016-02-12",3.4321,4.1398,3.4233,4.1398,14040900.0],["2016-02-16",4.1928,4.529,3.9098,4.4847,10512500.0],["2016-02-17",4.697,5.67,4.644,5.4224,15291500.0],["2016-02-18",5.3516,5.4224,4.9535,5.3339,11502700.0],["2016-02-19",5.1128,5.3693,5.0509,5.2631,6818200.0],["2016-02-22",5.5374,6.4131,5.5285,6.0504,19484200.0],["2016-02-23",5.8293,6.015,5.272,5.3251,12854000.0],["2016-02-24",4.927,5.1305,4.5732,4.9535,15165800.0],["2016-02-25",4.9093,5.0951,4.7678,5.0243,5154600.0],["2016-02-26",5.3604,5.5727,4.9712,5.0066,8918300.0],["2016-02-29",5.1039,5.2366,4.9624,5.1216,7277600.0],["2016-03-01",5.2985,5.3251,5.1039,5.272,7938000.0],["2016-03-02",5.3162,6.2981,5.2897,6.2981,17794200.0],["2016-03-03",6.2273,6.5811,6.1566,6.4485,11175000.0],["2016-03-04",6.6608,7.2623,6.6165,6.82,16248600.0],["2016-03-07",6.873,7.4392,6.8554,7.1561,15469600.0],["2016-03-08",6.7934,6.8996,6.1477,6.5458,8543400.0],["2016-03-09",6.7669,6.8554,6.3512,6.7581,4351500.0],["2016-03-10",6.705,6.82,6.2715,6.5458,9891200.0],["2016-03-11",6.7846,6.9703,6.5546,6.59,7162600.0],["2016-03-14",6.4927,6.7581,6.4042,6.6254,6086100.0],["2016-03-15",6.3246,6.3777,6.0769,6.1919,7086900.0],["2016-03-16",6.1123,6.7227,6.0946,6.6431,10720000.0],["2016-03-17",6.9261,7.8991,6.9173,7.8814,15140100.0],["2016-03-18",7.9611,8.1822,7.2799,7.4922,8812700.0],["2016-03-21",7.4126,7.7665,7.2711,7.4569,5426600.0],["2016-03-22",7.3596,7.678,7.2976,7.5542,5847800.0],["2016-03-23",7.3153,7.4126,6.4219,6.4485,8662500.0],["2016-03-24",5.9796,6.5546,5.7939,6.5104,9120200.0],["2016-03-28",6.59,6.6784,6.1477,6.5369,4915700.0],["2016-03-29",6.3246,6.6077,6.0681,6.5192,6143600.0],["2016-03-30",6.6254,7.1207,6.6254,6.9173,9624800.0],["2016-03-31",6.8554,7.05,6.7138,6.7315,5302300.0],["2016-04-01",6.5458,6.8996,6.4219,6.8819,8042600.0],["2016-04-04",6.8642,6.9527,6.3954,6.4838,5402000.0],["2016-04-05",6.3246,6.6696,6.2804,6.6254,4764600.0],["2016-04-06",6.6254,6.9615,6.4308,6.8554,5322200.0],["2016-04-07",6.6519,6.7757,6.0858,6.1212,13189600.0],["2016-04-08",6.4308,6.6342,6.2892,6.4838,5092300.0],["2016-04-11",6.6254,7.1207,6.5988,7.0765,8962000.0],["2016-04-12",7.1915,7.9522,7.165,7.6868,16821600.0],["2016-04-13",7.9257,7.9611,7.5365,7.5719,10368900.0],["2016-04-14",7.6957,7.7134,7.3684,7.5365,10575700.0],["2016-04-15",7.3153,7.5719,7.0146,7.5188,11603400.0],["2016-04-18",7.1561,8.8545,7.1561,8.5095,19803200.0],["2016-04-19",8.7218,9.3764,8.6599,9.3498,19090000.0],["2016-04-20",9.2083,10.3936,9.1287,9.7302,27216800.0],["2016-04-21",9.8982,10.0929,9.2791,9.2967,19276600.0],["2016-04-22",9.3852,9.6329,9.1198,9.1994,11180000.0],["2016-04-25",9.0668,9.2614,8.9783,9.0933,10554800.0],["2016-04-26",9.624,9.7656,9.2348,9.5975,18778700.0],["2016-04-27",9.6329,9.9956,9.5798,9.9867,15622200.0],["2016-04-28",10.1017,10.3759,9.8363,9.8717,12307700.0],["2016-04-29",10.2078,11.0836,10.199,10.8359,17097800.0],["2016-05-02",11.0305,11.0659,10.429,10.7386,13842200.0],["2016-05-03",10.314,10.3759,9.9159,9.9867,13909300.0],["2016-05-04",9.6771,10.1194,9.4471,9.456,11050000.0],["2016-05-05",9.7744,9.8363,8.9429,9.1021,15741700.0],["2016-05-06",8.9695,9.5533,8.9341,9.2525,11062000.0],["2016-05-09",8.766,8.766,8.0318,8.1822,12074600.0],["2016-05-10",8.253,8.6687,8.1734,8.421,8579600.0],["2016-05-11",8.6776,8.9429,8.5449,8.6599,10319400.0],["2016-05-12",8.8633,8.8633,8.368,8.5891,10652400.0],["2016-05-13",8.4033,8.5979,8.1557,8.3326,15180100.0],["2016-05-16",8.5626,9.0137,8.5626,8.8722,15442700.0],["2016-05-17",8.9164,9.341,8.7749,8.9783,13300500.0],["2016-05-18",8.6599,8.9341,8.2264,8.306,11887500.0],["2016-05-19",8.1114,8.6952,8.0141,8.5714,11822200.0],["2016-05-20",8.8191,8.996,8.6156,8.7129,8881900.0],["2016-05-23",8.5006,8.6687,8.253,8.6599,8605300.0],["2016-05-24",8.7483,8.7925,8.138,8.1999,7103400.0],["2016-05-25",8.3856,8.7129,8.3149,8.5979,9504800.0],["2016-05-26",8.9075,8.996,8.4653,8.5449,7483800.0],["2016-05-27",8.5183,8.5803,8.191,8.4299,5786200.0],["2016-05-31",8.421,8.7926,8.421,8.5183,7563000.0],["2016-06-01",8.5183,8.6156,8.138,8.536,7520800.0],["2016-06-02",8.3591,8.766,8.2883,8.7129,9190700.0],["2016-06-03",8.9606,9.5267,8.9606,9.4648,16867600.0],["2016-06-06",9.7213,10.314,9.6771,10.2609,12412400.0],["2016-06-07",9.9779,10.5528,9.969,10.2521,10461300.0],["2016-06-08",10.7032,11.0216,10.6501,10.9243,11214900.0],["2016-06-09",10.5705,10.6855,10.3228,10.544,7034000.0],["2016-06-10",10.1902,10.3494,9.9336,10.084,7966700.0],["2016-06-13",10.0121,10.6068,10.0032,10.234,8024600.0],["2016-06-14",10.1186,10.2518,9.4174,9.7725,8622600.0],["2016-06-15",10.0121,10.4559,9.9944,10.2251,7959100.0],["2016-06-16",9.8879,10.2163,9.7192,10.1896,7008100.0],["2016-06-17",10.3583,10.6601,10.305,10.5979,7572400.0],["2016-06-20",10.9263,11.1749,10.882,10.9707,5907100.0],["2016-06-21",10.8376,11.024,10.6157,10.9263,8001600.0],["2016-06-22",11.095,11.1837,10.7399,10.9263,6403400.0],["2016-06-23",11.166,11.3968,10.9885,11.3435,5767100.0],["2016-06-24",10.2961,10.9086,10.1541,10.4648,7928900.0],["2016-06-27",10.3405,10.6956,9.7991,10.1275,8678800.0],["2016-06-28",10.5269,10.7311,10.1097,10.4737,9735800.0],["2016-06-29",10.7577,11.2725,10.6689,11.1394,9712100.0],["2016-06-30",11.2281,11.7163,11.1216,11.6897,9439800.0],["2016-07-01",11.6719,12.8258,11.6542,12.7637,10315300.0],["2016-07-05",12.1246,12.2311,11.663,11.8051,9428300.0],["2016-07-06",11.6275,11.9648,11.45,11.9382,6903400.0],["2016-07-07",12.0181,12.2932,11.5743,11.7341,6059900.0],["2016-07-08",11.9204,12.1779,11.6719,12.027,5719400.0],["2016-07-11",12.24,12.6128,12.1956,12.2844,4709900.0],["2016-07-12",12.7015,12.8791,12.5418,12.6483,9709400.0],["2016-07-13",12.7282,12.8258,12.4353,12.6838,8588900.0],["2016-07-14",12.7903,12.9146,12.6305,12.7637,3819000.0],["2016-07-15",12.7548,12.8613,12.4885,12.7548,3751900.0],["2016-07-18",12.5684,12.7637,12.3731,12.7637,4007400.0],["2016-07-19",12.5684,12.6039,11.8672,11.9116,10906200.0],["2016-07-20",11.5743,11.8938,11.2015,11.7252,9365000.0],["2016-07-21",11.8406,12.3642,11.8406,12.1779,4588900.0],["2016-07-22",12.1246,12.2134,11.7873,12.0536,3712200.0],["2016-07-25",11.9382,11.9826,11.5477,11.9648,7381500.0],["2016-07-26",11.9027,12.5684,11.7163,12.4974,8208300.0],["2016-07-27",12.666,12.8258,12.3998,12.7548,10393200.0],["2016-07-28",13.0477,13.7223,12.9501,13.598,13017700.0],["2016-07-29",13.4649,14.175,13.385,14.1394,7838300.0],["2016-08-01",13.8288,13.9619,13.4471,13.4915,6013600.0],["2016-08-02",13.6424,13.8909,13.3317,13.5714,6553300.0],["2016-08-03",13.456,13.882,13.1453,13.8288,5561000.0],["2016-08-04",13.74,14.0773,13.7312,13.882,3950100.0],["2016-08-05",13.8288,14.1483,13.6513,14.1128,5181900.0],["2016-08-08",14.175,15.0359,14.1572,14.5034,6339300.0],["2016-08-09",14.5921,14.7608,14.2548,14.2815,3758500.0],["2016-08-10",14.7164,14.7253,14.2016,14.3258,4373600.0],["2016-08-11",14.3968,14.6809,14.3525,14.5744,3218500.0],["2016-08-12",14.3258,14.4057,13.8377,13.9974,6272300.0],["2016-08-15",14.1128,14.4412,14.0951,14.3347,4134800.0],["2016-08-16",14.4856,14.6276,14.3525,14.4501,6398600.0],["2016-08-17",14.2992,14.3702,13.9797,14.2637,6648800.0],["2016-08-18",14.5034,14.6631,14.4057,14.6454,8014300.0],["2016-08-19",14.3258,14.3702,13.9087,14.0241,7014900.0],["2016-08-22",13.669,14.2726,13.3584,14.2282,6347300.0],["2016-08-23",14.3702,14.5921,14.2726,14.4057,6623300.0],["2016-08-24",14.3258,14.4412,13.9087,13.9886,5996800.0],["2016-08-25",13.8909,14.5921,13.8199,14.5921,6831700.0],["2016-08-26",14.7519,15.0981,14.1572,14.1838,8498300.0],["2016-08-29",14.1306,15.3466,14.0684,15.2933,8812100.0],["2016-08-30",15.2046,15.2667,14.6898,14.8318,7798700.0],["2016-08-31",14.6099,14.8495,14.317,14.4324,5510900.0],["2016-09-01",14.5122,14.7963,14.2637,14.672,7254200.0],["2016-09-02",14.9915,15.4708,14.9472,15.0803,6961500.0],["2016-09-06",15.3111,15.888,15.3022,15.8791,7701300.0],["2016-09-07",15.5419,15.7371,14.9738,15.1957,11700300.0],["2016-09-08",15.1868,15.3998,14.8495,15.0537,7885200.0],["2016-09-09",14.8762,14.9827,14.2193,14.3702,8745900.0],["2016-09-12",13.9087,14.9205,13.8288,14.7963,8550500.0],["2016-09-13",14.4679,14.743,14.0684,14.3347,8425000.0],["2016-09-14",14.6276,15.3732,14.5921,15.3288,13280400.0],["2016-09-15",15.7282,16.4206,15.462,16.1898,12286700.0],["2016-09-16",16.0034,16.2786,15.8348,16.2076,6850900.0],["2016-09-19",16.5093,16.7224,15.8081,15.9235,9250700.0],["2016-09-20",16.0212,16.1721,15.746,15.888,5062500.0],["2016-09-21",15.9945,16.4206,15.746,16.3673,7738000.0],["2016-09-22",16.6869,16.9354,15.1069,15.1158,22166200.0],["2016-09-23",15.391,16.2519,15.2578,16.1365,16814600.0],["2016-09-26",16.172,16.5892,16.0478,16.4117,7684600.0],["2016-09-27",16.1365,16.4383,15.817,16.2519,6625600.0],["2016-09-28",16.5803,16.8733,16.0034,16.7579,8950800.0],["2016-09-29",16.7845,16.891,16.3762,16.5981,6581800.0],["2016-09-30",16.82,16.8289,15.9857,16.0034,10778200.0],["2016-10-03",16.1277,16.3052,15.7194,15.9679,6822000.0],["2016-10-04",15.9413,16.0833,15.0448,15.1868,8261600.0],["2016-10-05",15.4176,16.1277,15.3377,15.8081,9250200.0],["2016-10-06",15.6395,15.9324,15.0537,15.2401,9438000.0],["2016-10-07",15.6306,15.8614,15.1602,15.5152,7255500.0],["2016-10-10",15.746,16.6247,15.7105,16.5271,5713800.0],["2016-10-11",16.3141,16.5537,16.0478,16.2786,6226900.0],["2016-10-12",16.3584,16.7579,16.2164,16.5448,6785900.0],["2016-10-13",16.1099,16.2431,15.5951,16.0744,8005300.0],["2016-10-14",16.5803,16.7756,16.3229,16.6602,10987300.0],["2016-10-17",17.0951,17.5301,17.0153,17.2638,11072200.0],["2016-10-18",17.6987,18.4798,17.6366,18.3289,11034800.0],["2016-10-19",18.4266,18.4976,17.6987,17.965,17461000.0],["2016-10-20",17.752,18.0804,17.6277,18.0449,6717500.0],["2016-10-21",17.9384,18.2757,17.8141,18.1958,6553800.0],["2016-10-24",18.3999,18.6218,17.8674,18.1958,6912700.0],["2016-10-25",18.6218,19.252,18.3112,18.7106,8717100.0],["2016-10-26",18.5153,18.9147,18.4177,18.6573,6653000.0],["2016-10-27",19.0212,19.1011,17.5301,18.5419,10749500.0],["2016-10-28",18.6396,18.9591,18.5863,18.7017,6007400.0],["2016-10-31",18.8348,19.2698,18.7017,19.1544,5925200.0],["2016-11-01",19.5183,19.6426,19.0301,19.2165,5834100.0],["2016-11-02",19.11,19.2786,18.2845,18.3023,8766100.0],["2016-11-03",18.4798,19.0834,18.4177,18.7372,6251100.0],["2016-11-04",18.5242,18.9502,18.2135,18.6662,6938000.0],["2016-11-07",19.3585,19.4295,19.11,19.2431,6022900.0],["2016-11-08",19.323,19.9976,19.1899,19.8378,6304100.0],["2016-11-09",20.1396,20.397,19.3141,19.8201,9528200.0],["2016-11-10",20.1751,20.2639,19.3674,19.7313,10658100.0],["2016-11-11",19.9976,20.0952,18.6396,20.0509,14855000.0],["2016-11-14",20.1929,20.3704,19.7313,20.2994,6654400.0],["2016-11-15",19.9976,20.6544,19.5361,20.5479,8305500.0],["2016-11-16",20.2639,20.8142,20.2195,20.7698,6550300.0],["2016-11-17",21.1426,21.3024,20.4858,20.6988,9635300.0],["2016-11-18",20.3793,20.4325,19.8023,20.2106,7876200.0],["2016-11-21",20.9384,21.1781,20.8053,21.1692,7307300.0],["2016-11-22",21.471,22.7403,21.4266,22.6604,9377500.0],["2016-11-23",22.5095,23.264,21.9148,22.9711,7515700.0],["2016-11-25",22.8912,23.0332,22.545,22.8024,2480800.0],["2016-11-28",22.8557,23.6101,22.8557,22.9178,6810000.0],["2016-11-29",22.3764,22.6959,22.0746,22.3675,6898800.0],["2016-11-30",22.8202,23.0598,22.403,22.4918,5859600.0],["2016-12-01",22.474,22.5805,21.6397,21.7373,6952000.0],["2016-12-02",21.3645,22.5894,21.258,22.5095,5001000.0],["2016-12-05",23.1219,23.1752,22.6426,23.0421,2701900.0],["2016-12-06",22.758,22.9444,22.3409,22.616,3017800.0],["2016-12-07",22.7137,22.7758,22.0125,22.2876,6246800.0],["2016-12-08",22.4474,22.5273,21.0361,21.258,7057200.0],["2016-12-09",20.8674,20.8674,19.7224,19.8201,9216500.0],["2016-12-12",20.2728,20.7077,20.0242,20.3704,6748200.0],["2016-12-13",20.5198,20.6264,19.1061,19.4262,9965900.0],["2016-12-14",19.3106,19.7463,18.8305,18.9283,7530800.0],["2016-12-15",18.5905,19.5862,18.4127,19.2662,5612800.0],["2016-12-16",19.2662,19.3195,18.1281,18.1726,6153300.0],["2016-12-19",17.9859,18.3949,17.897,18.2793,4858800.0],["2016-12-20",18.5727,19.4173,18.4927,19.1417,4901100.0],["2016-12-21",19.1506,19.2128,18.6616,18.7416,3303000.0],["2016-12-22",18.4393,18.8661,18.2171,18.4127,3997000.0],["2016-12-23",18.2171,18.466,18.1548,18.2526,2709700.0],["2016-12-27",18.466,18.9906,18.4571,18.6794,1923400.0],["2016-12-28",18.7594,18.8572,18.3682,18.546,3084100.0],["2016-12-29",18.6349,18.6705,17.9592,18.0659,3356400.0],["2016-12-30",18.2171,18.2971,17.7814,17.8081,2999300.0],["2017-01-03",18.2437,18.386,17.8081,17.9415,4061800.0],["2017-01-04",18.2348,18.4038,17.6925,18.3415,6571900.0],["2017-01-05",18.2971,19.2928,18.2082,19.1684,5913400.0],["2017-01-06",19.0617,19.1506,18.3326,18.6972,5601100.0],["2017-01-09",18.6972,18.8928,18.4482,18.4749,3911600.0],["2017-01-10",19.2484,20.013,19.1861,19.9241,6509300.0],["2017-01-11",20.173,21.3822,20.173,21.3199,10834900.0],["2017-01-12",21.7289,21.9423,21.0265,21.3821,6738000.0],["2017-01-13",21.231,22.1468,21.0265,21.9512,5395400.0],["2017-01-17",21.8,21.8089,20.991,20.991,5939200.0],["2017-01-18",20.8576,21.5244,20.8576,21.0799,4054900.0],["2017-01-19",20.8665,21.1688,20.6442,20.9109,3421500.0],["2017-01-20",20.8398,21.2488,20.8043,20.9643,3675200.0],["2017-01-23",21.3644,21.7378,21.1599,21.4533,4263700.0],["2017-01-24",21.8711,23.3203,21.8,23.0536,7537200.0],["2017-01-25",22.7069,23.427,22.6891,23.3381,5107000.0],["2017-01-26",23.2136,23.5248,22.5024,22.6624,4112600.0],["2017-01-27",22.5468,22.7691,22.369,22.4135,3376800.0],["2017-01-30",22.3868,22.4046,21.4533,21.5955,4760600.0],["2017-01-31",22.1734,22.4313,21.6667,21.8178,3934600.0],["2017-02-01",21.96,22.6091,21.8267,22.5468,3397500.0],["2017-02-02",22.5824,23.1336,22.4401,22.4579,3591900.0],["2017-02-03",22.2179,22.2179,21.5422,21.5511,3811400.0],["2017-02-06",21.5866,21.7467,21.2043,21.56,3585400.0],["2017-02-07",21.5422,21.8356,21.1421,21.2132,3612600.0],["2017-02-08",21.2932,21.3822,20.5375,20.9198,4239400.0],["2017-02-09",20.9198,21.1154,20.6264,20.8487,4690600.0],["2017-02-10",21.5155,22.1645,21.4266,22.1379,5332200.0],["2017-02-13",22.5646,23.2136,22.5291,22.6357,6861400.0],["2017-02-14",22.4401,22.5202,21.8,22.3068,6898900.0],["2017-02-15",21.8356,21.8356,19.9419,19.9508,18384300.0],["2017-02-16",19.9774,19.9863,18.386,18.8394,12553800.0],["2017-02-17",18.6705,19.2217,18.3771,18.9728,7914000.0],["2017-02-21",19.5507,19.8618,19.1328,19.6929,10322100.0],["2017-02-22",19.5151,19.5862,18.8661,19.1239,5184300.0],["2017-02-23",19.4084,19.5685,18.4749,18.5016,5907800.0],["2017-02-24",18.2437,18.6972,18.1637,18.4216,5045800.0],["2017-02-27",18.3771,18.3949,17.5058,17.8348,9084100.0],["2017-02-28",17.5147,18.2615,17.5058,17.7903,6659600.0],["2017-03-01",18.2704,19.0528,18.2171,18.7327,8424100.0],["2017-03-02",18.5016,18.6705,17.9414,18.0126,6477500.0],["2017-03-03",18.2171,18.2348,17.6569,18.1281,6470700.0],["2017-03-06",17.7192,17.7636,17.2746,17.6658,5906900.0],["2017-03-07",17.6036,17.8881,17.3102,17.8259,5869900.0],["2017-03-08",17.7814,17.9326,17.3902,17.4969,5404100.0],["2017-03-09",17.2746,17.6303,17.0702,17.3547,4704300.0],["2017-03-10",17.6303,17.7992,17.4614,17.6658,5811200.0],["2017-03-13",17.9592,18.5016,17.8703,18.1993,4280400.0],["2017-03-14",17.7903,18.0304,17.5592,17.8437,4088900.0],["2017-03-15",18.1548,19.1061,18.0304,18.9105,5245300.0],["2017-03-16",19.2662,19.7374,19.2217,19.2217,5623400.0],["2017-03-17",19.2662,19.4795,18.8216,18.8216,4293600.0],["2017-03-20",18.6794,19.0884,18.6705,19.035,3333400.0],["2017-03-21",19.195,19.6307,18.1548,18.1726,6734100.0],["2017-03-22",18.2615,19.1417,18.1904,18.9817,5993300.0],["2017-03-23",18.9994,19.0083,18.4482,18.7327,3510000.0],["2017-03-24",18.626,18.9016,18.626,18.7594,3379700.0],["2017-03-27",18.2526,19.604,18.1193,19.5329,7717600.0],["2017-03-28",19.6307,19.8441,19.2573,19.2751,5872700.0],["2017-03-29",19.1506,19.9685,18.9994,19.684,3653900.0],["2017-03-30",19.9419,20.0219,19.5151,19.8174,3209300.0],["2017-03-31",19.6751,19.7196,19.3906,19.4706,3167600.0],["2017-04-03",20.1819,20.6353,19.9063,20.3775,9115900.0],["2017-04-04",20.4131,20.8576,20.2797,20.662,6204100.0],["2017-04-05",21.0977,21.2666,20.5642,20.5998,6307400.0],["2017-04-06",20.9021,21.3199,20.7687,21.1866,4999300.0],["2017-04-07",20.9109,21.3733,20.8309,20.9109,4291700.0],["2017-04-10",20.991,21.3999,20.991,21.2932,2935300.0],["2017-04-11",21.3466,21.391,20.6709,21.0265,4237800.0],["2017-04-12",20.7065,20.911,19.6485,19.8441,6518300.0],["2017-04-13",20.0485,20.093,19.524,19.5596,4271000.0],["2017-04-17",19.7907,20.0485,19.7107,19.9063,4595800.0],["2017-04-18",19.364,19.4707,18.795,19.1239,8591700.0],["2017-04-19",19.2662,19.3551,18.7683,18.8483,4328800.0],["2017-04-20",19.0972,19.3017,18.9283,19.1861,5071900.0],["2017-04-21",19.2306,19.5596,19.0884,19.3729,9330800.0],["2017-04-24",19.6396,19.8618,19.4795,19.524,4485300.0],["2017-04-25",18.7238,18.9372,18.1193,18.9017,14881100.0],["2017-04-26",18.4749,19.5418,18.4571,18.9461,4975200.0],["2017-04-27",18.7861,18.8661,18.0037,18.3771,7598000.0],["2017-04-28",18.4571,18.7149,18.3771,18.4393,4104100.0],["2017-05-01",18.4304,18.6083,18.2615,18.5549,2482800.0],["2017-05-02",18.4215,18.5193,18.2171,18.3326,2908000.0],["2017-05-03",17.9948,17.9948,17.1857,17.2924,6603000.0],["2017-05-04",16.9101,16.9901,16.0833,16.1366,9690000.0],["2017-05-05",16.2255,16.5278,16.1366,16.4834,7120100.0],["2017-05-08",16.1811,16.3233,15.9233,16.2433,4103800.0],["2017-05-09",16.3945,16.6879,16.0211,16.1011,3916600.0],["2017-05-10",16.27,16.3678,16.0655,16.1811,3522500.0],["2017-05-11",16.2167,16.2789,15.9766,16.1011,4392500.0],["2017-05-12",16.35,16.6167,16.2878,16.3945,4527300.0],["2017-05-15",16.7056,16.7679,16.3589,16.4567,3573400.0],["2017-05-16",16.6345,16.8479,16.5101,16.6968,4113800.0],["2017-05-17",16.4478,16.6167,16.0477,16.0477,3688300.0],["2017-05-18",15.8077,16.3322,15.4965,16.0477,4607900.0],["2017-05-19",16.2078,16.7234,16.1989,16.6167,3046600.0],["2017-05-22",16.7323,17.1591,16.6612,17.1235,3187400.0],["2017-05-23",17.0524,17.0613,16.5456,16.6612,3492000.0],["2017-05-24",16.4745,16.7234,16.3322,16.4567,3504100.0],["2017-05-25",16.43,16.8657,16.3411,16.5012,2918400.0],["2017-05-26",16.4478,16.7323,16.4211,16.6345,2700500.0],["2017-05-30",16.7145,16.7945,16.5367,16.7145,3060100.0],["2017-05-31",16.5723,16.5812,15.6743,15.8788,7872500.0],["2017-06-01",15.8432,16.1011,15.7543,15.9944,3626200.0],["2017-06-02",15.8521,15.8966,15.3187,15.5321,3963700.0],["2017-06-05",15.3987,15.6565,15.212,15.5054,3140300.0],["2017-06-06",15.452,16.0033,15.3454,15.9766,3755700.0],["2017-06-07",15.9499,16.0211,15.4343,15.5676,3059200.0],["2017-06-08",15.5854,16.1989,15.5765,16.1277,3664100.0],["2017-06-09",15.7454,16.2522,15.7366,15.9499,5036500.0],["2017-06-12",15.9055,16.3767,15.7899,15.7899,3866400.0],["2017-06-13",15.6247,15.8658,15.5354,15.7408,2388700.0],["2017-06-14",15.8033,15.8747,14.964,15.1337,6329700.0],["2017-06-15",14.839,15.0444,14.339,14.5355,4233600.0],["2017-06-16",14.339,14.3747,12.9998,13.339,13754900.0],["2017-06-19",13.4908,13.9373,13.4908,13.7765,7608800.0],["2017-06-20",13.6515,13.723,13.2587,13.3658,5190500.0],["2017-06-21",13.473,13.7408,13.3301,13.6605,8527600.0],["2017-06-22",13.7676,14.6158,13.7676,14.1783,7801600.0],["2017-06-23",14.348,14.8837,13.9998,14.7765,6943000.0],["2017-06-26",14.9997,15.1337,14.5801,14.7408,4628900.0],["2017-06-27",15.0801,15.1783,14.7497,14.7497,4106500.0],["2017-06-28",15.0354,15.4819,15.0176,15.3837,4233200.0],["2017-06-29",15.7497,16.0086,14.9372,15.4283,6385400.0],["2017-06-30",15.5979,15.714,14.9819,15.4729,4269200.0],["2017-07-03",15.5801,15.7854,15.5354,15.6962,1612600.0],["2017-07-05",15.6426,15.8658,15.3569,15.7854,4280500.0],["2017-07-06",15.9461,16.089,15.6426,15.9729,4099100.0],["2017-07-07",16.0533,16.0533,15.7408,15.7765,3343400.0],["2017-07-10",15.6694,16.4729,15.464,16.3926,3455300.0],["2017-07-11",16.4819,16.964,16.3122,16.9372,6287000.0],["2017-07-12",17.1872,17.4997,16.7408,16.8747,4479700.0],["2017-07-13",16.8301,17.1515,16.7318,17.0801,2557000.0],["2017-07-14",17.1783,17.3568,17.0265,17.2318,2699700.0],["2017-07-17",17.455,17.5443,17.214,17.2854,3425100.0],["2017-07-18",17.3479,17.4104,16.9997,17.3033,2817100.0],["2017-07-19",17.2854,17.6336,17.1515,17.33,4518000.0],["2017-07-20",17.1515,17.5443,17.0711,17.205,3126400.0],["2017-07-21",17.2854,17.4818,17.0979,17.3836,6326100.0],["2017-07-24",17.4461,17.6604,17.339,17.58,3597800.0],["2017-07-25",17.964,18.6157,17.964,18.3836,5272800.0],["2017-07-26",18.589,18.9997,18.2943,18.83,8397700.0],["2017-07-27",19.1247,19.4818,18.4104,18.9729,6605400.0],["2017-07-28",18.9104,19.0175,18.7318,18.9372,3106100.0],["2017-07-31",19.1425,19.4372,19.0622,19.3657,3706400.0],["2017-08-01",19.3211,19.4639,19.1604,19.2586,2576400.0],["2017-08-02",19.1872,19.6425,19.0086,19.6246,3559700.0],["2017-08-03",19.4997,19.6425,19.1514,19.3568,3090000.0],["2017-08-04",19.3925,20.0621,19.3747,19.9461,4026600.0],["2017-08-07",20.2318,20.4729,20.1157,20.33,2964800.0],["2017-08-08",20.1157,20.5175,20.0354,20.4907,4710300.0],["2017-08-09",20.3121,20.4461,19.9907,20.2586,3614400.0],["2017-08-10",19.955,20.2943,19.8122,19.8568,3490800.0],["2017-08-11",19.3746,19.8479,19.3746,19.8032,3479000.0],["2017-08-14",19.8121,20.08,19.7407,19.9282,2978600.0],["2017-08-15",19.8479,19.955,19.6693,19.83,2652000.0],["2017-08-16",20.33,21.0443,20.2675,21.0264,5752800.0],["2017-08-17",20.7139,20.9728,20.5889,20.6157,4113300.0],["2017-08-18",20.9103,21.0175,20.7228,20.8032,2351400.0],["2017-08-21",21.0532,21.4282,20.9907,21.2318,3948600.0],["2017-08-22",21.4639,21.5621,21.3121,21.455,2543400.0],["2017-08-23",21.2943,21.8568,21.2228,21.7943,2956000.0],["2017-08-24",21.7675,21.946,21.5443,21.7675,2653600.0],["2017-08-25",22.0353,22.1425,21.7318,22.0175,3096500.0],["2017-08-28",22.1692,22.4014,22.1425,22.3389,2285600.0],["2017-08-29",22.1871,22.5532,21.946,22.5264,3443200.0],["2017-08-30",22.3389,22.6425,22.205,22.2228,3528000.0],["2017-08-31",22.3657,22.4996,22.1425,22.2585,4192000.0],["2017-09-01",22.4371,22.9192,22.3121,22.7317,3762800.0],["2017-09-05",21.7496,22.1068,20.9996,21.2496,17387800.0],["2017-09-06",21.2943,21.821,21.2318,21.6068,9980800.0],["2017-09-07",21.8835,21.9818,21.4996,21.9639,5986800.0],["2017-09-08",21.6246,21.6693,20.455,20.7496,8412300.0],["2017-09-11",20.6871,21.1157,20.6782,20.8478,4635400.0],["2017-09-12",20.7586,20.9282,20.4371,20.6961,4624800.0],["2017-09-13",20.3211,20.4461,19.5264,19.6068,8241800.0],["2017-09-14",19.2767,19.3662,18.9189,19.2946,8997700.0],["2017-09-15",19.2857,19.3662,18.7937,18.8384,7352500.0],["2017-09-18",18.8742,19.3214,18.7847,19.1515,6375100.0],["2017-09-19",19.1694,19.715,19.0889,19.554,6853300.0],["2017-09-20",19.7508,19.8582,19.2946,19.5003,7179600.0],["2017-09-21",19.1962,19.6703,18.9547,19.5093,5956600.0],["2017-09-22",19.3214,19.6614,19.3036,19.6435,5666300.0],["2017-09-25",19.6166,19.6166,18.8831,18.9994,4740400.0],["2017-09-26",18.9279,19.2499,18.8384,18.8831,5972100.0],["2017-09-27",18.9815,19.1962,18.8384,18.9994,3197900.0],["2017-09-28",18.9636,19.1425,18.6506,19.1157,4535000.0],["2017-09-29",19.0978,19.1783,18.8026,18.8652,3129400.0],["2017-10-02",18.8831,19.402,18.8474,19.3751,4032100.0],["2017-10-03",19.5093,20.0639,19.2767,20.0639,7088400.0],["2017-10-04",20.1444,20.216,19.8045,19.876,3807600.0],["2017-10-05",20.2428,20.8779,20.2249,20.5827,6442300.0],["2017-10-06",20.4933,20.6722,20.3233,20.5469,3069100.0],["2017-10-09",20.6006,20.6006,19.6524,19.8045,4126300.0],["2017-10-10",20.046,20.3144,19.9834,20.0997,3572900.0],["2017-10-11",20.1712,20.4396,20.046,20.377,3338000.0],["2017-10-12",20.3501,20.6364,20.3144,20.4396,3171900.0],["2017-10-13",20.8779,21.1015,20.4396,20.5111,4621900.0],["2017-10-16",21.0926,21.1731,20.5022,20.5738,5311400.0],["2017-10-17",20.4306,20.4306,20.0192,20.1086,3626400.0],["2017-10-18",20.0907,20.1891,19.6077,19.8224,4676300.0],["2017-10-19",19.5898,19.9923,19.402,19.9387,4912400.0],["2017-10-20",20.0013,20.5111,19.9208,20.3412,5472200.0],["2017-10-23",20.2428,20.6364,20.1712,20.5111,5138100.0],["2017-10-24",20.6006,20.9584,20.5201,20.9137,4888800.0],["2017-10-25",20.7437,20.8063,20.3322,20.4664,6187600.0],["2017-10-26",19.9029,19.9297,18.4806,18.6416,17219500.0],["2017-10-27",18.2212,18.749,17.9439,18.6595,7540400.0],["2017-10-30",18.6863,19.0173,18.418,18.5701,5121300.0],["2017-10-31",18.3375,18.5164,18.2123,18.2838,3751600.0],["2017-11-01",18.8026,19.0978,18.6506,18.8742,7048000.0],["2017-11-02",18.7937,19.0441,18.6774,18.7668,3711600.0],["2017-11-03",18.7221,18.7221,18.409,18.6416,3402000.0],["2017-11-06",18.8563,19.3125,18.6774,19.1962,3978600.0],["2017-11-07",19.0531,19.2857,18.9905,19.2052,2496900.0],["2017-11-08",19.3304,19.6524,19.3214,19.5361,3686300.0],["2017-11-09",19.2588,19.3483,19.0263,19.1873,2449800.0],["2017-11-10",19.2409,19.3841,19.1068,19.2588,2461200.0],["2017-11-13",19.1336,19.885,19.1336,19.5361,3440000.0],["2017-11-14",19.3304,19.4109,18.8921,18.9636,3557600.0],["2017-11-15",18.7042,19.0084,18.2659,18.9726,2582400.0],["2017-11-16",19.1336,19.3304,18.9279,18.9815,4426700.0],["2017-11-17",19.1604,19.7866,19.0889,19.6166,5169800.0],["2017-11-20",19.5809,19.885,19.4735,19.7598,2720200.0],["2017-11-21",19.9029,20.2517,19.8671,20.0549,2993400.0],["2017-11-22",20.2965,20.8063,20.207,20.6185,3860800.0],["2017-11-24",20.8153,21.1194,20.8063,21.0031,1855500.0],["2017-11-27",20.8153,20.8511,20.4217,20.538,3065600.0],["2017-11-28",20.216,20.5917,20.0102,20.4664,2650400.0],["2017-11-29",20.3949,20.4754,20.0013,20.2786,3481600.0],["2017-11-30",20.1086,20.8511,20.0907,20.5559,4572500.0],["2017-12-01",20.9137,21.021,20.3949,20.8511,4292600.0],["2017-12-04",20.5201,21.3788,20.5201,21.0479,4402500.0],["2017-12-05",20.3591,20.7258,20.1265,20.4396,5495100.0],["2017-12-06",20.5559,20.9316,20.377,20.3859,4539300.0],["2017-12-07",20.2517,20.529,20.1981,20.368,3710700.0],["2017-12-08",20.6632,20.9852,20.5559,20.5738,3422100.0],["2017-12-11",20.7616,20.9942,20.7169,20.8153,2669900.0],["2017-12-12",20.869,21.1641,20.8063,20.9495,3166900.0],["2017-12-13",20.9852,21.5041,20.9047,21.3878,7123100.0],["2017-12-14",21.4795,21.7064,21.2434,21.2525,3022100.0],["2017-12-15",21.5339,21.8789,21.3705,21.6247,4479300.0],["2017-12-18",21.6883,22.0332,21.661,21.9152,4927900.0],["2017-12-19",21.9243,22.242,21.7518,21.7881,4392100.0],["2017-12-20",22.242,22.5053,21.9697,22.4508,4152000.0],["2017-12-21",22.5961,23.0137,22.5416,22.8957,3426200.0],["2017-12-22",22.8594,23.2044,22.7868,23.0682,2588300.0],["2017-12-26",23.0591,23.6764,23.0228,23.6038,3215400.0],["2017-12-27",23.6038,23.9942,23.513,23.9397,3685000.0],["2017-12-28",24.2121,24.3482,23.7672,24.1576,3264600.0],["2017-12-29",24.2121,24.2393,23.5312,23.7581,2354200.0],["2018-01-02",23.8852,24.5026,23.8308,24.4481,4510400.0],["2018-01-03",24.4662,24.5116,24.0396,24.1394,4350100.0],["2018-01-04",24.3573,24.6841,24.2938,24.6115,3990900.0],["2018-01-05",24.6024,24.9202,24.4481,24.8112,4499900.0],["2018-01-08",24.8475,25.9642,24.8294,25.9551,6621700.0],["2018-01-09",26.064,26.2093,25.5647,25.8825,5765800.0],["2018-01-10",25.8825,26.4635,25.828,26.4181,4620900.0],["2018-01-11",26.99,27.4984,26.6269,27.444,4895200.0],["2018-01-12",27.444,27.9523,27.3259,27.8162,4840500.0],["2018-01-16",27.4076,27.5166,26.9356,27.0354,6065800.0],["2018-01-17",26.9628,27.1534,26.7631,27.1171,4355700.0],["2018-01-18",27.1262,27.1262,26.409,26.5452,4187400.0],["2018-01-19",26.4907,26.981,26.4272,26.7177,3419700.0],["2018-01-22",26.6541,26.754,25.7645,26.4272,5032200.0],["2018-01-23",25.9006,26.0186,25.2107,25.9369,4805700.0],["2018-01-24",26.3455,26.6904,26.1457,26.4272,4399800.0],["2018-01-25",26.7358,27.0173,26.064,26.409,3800900.0],["2018-01-26",26.4635,26.7722,26.2819,26.6541,2121600.0],["2018-01-29",26.7358,27.2079,26.4907,26.6632,2919400.0],["2018-01-30",26.5543,26.8811,26.2275,26.4907,3162000.0],["2018-01-31",26.6632,26.7631,26.2002,26.3727,3639400.0],["2018-02-01",26.2002,27.4984,26.1185,27.1807,3791000.0],["2018-02-02",26.7177,27.0445,25.6555,25.7191,4226800.0],["2018-02-05",25.5193,26.5906,24.8475,25.0745,4279200.0],["2018-02-06",24.5116,26.2365,24.1122,26.0731,5625700.0],["2018-02-07",25.9733,26.0096,24.9292,25.0563,4357800.0],["2018-02-08",25.0109,25.3469,23.9579,23.9579,5587500.0],["2018-02-09",24.0577,25.2833,24.0577,25.1471,6450000.0],["2018-02-12",25.5829,26.3727,25.3287,25.8643,5940000.0],["2018-02-13",25.9097,27.2352,25.8643,26.8993,6133300.0],["2018-02-14",25.5012,27.8888,25.483,27.5892,9595000.0],["2018-02-15",27.8797,27.9614,27.0808,27.5347,3816700.0],["2018-02-16",27.0717,27.6618,26.8176,27.0082,2707000.0],["2018-02-20",26.3182,26.8448,26.0913,26.291,3759800.0],["2018-02-21",26.2184,26.99,26.2184,26.3999,2796300.0],["2018-02-22",26.5815,27.0808,26.4816,26.5089,2208700.0],["2018-02-23",26.5997,26.9356,26.1639,26.8085,2538000.0],["2018-02-26",27.0173,27.2442,26.5452,26.9446,2056400.0],["2018-02-27",26.636,26.8811,26.2002,26.6723,3596700.0],["2018-02-28",26.5634,26.754,25.946,25.946,2673700.0],["2018-03-01",26.0096,26.1367,25.3832,25.8916,3257800.0],["2018-03-02",25.4195,25.7554,25.0836,25.6646,3108100.0],["2018-03-05",25.247,25.4013,24.9202,25.3559,3208400.0],["2018-03-06",25.7826,26.1548,25.5193,25.828,2169100.0],["2018-03-07",25.5193,25.8825,25.4921,25.6464,2808700.0],["2018-03-08",25.4558,25.483,23.9669,24.3119,4606500.0],["2018-03-09",24.4935,24.7114,23.8308,24.0032,3106300.0],["2018-03-12",24.0123,24.2484,23.858,24.1303,1982700.0],["2018-03-13",24.4481,24.8022,24.2938,24.5116,2391400.0],["2018-03-14",25.0744,25.2017,24.7198,24.9199,2071500.0],["2018-03-15",24.8108,25.0199,24.4744,24.7289,1703100.0],["2018-03-16",24.7198,25.238,24.638,24.8744,1800300.0],["2018-03-19",24.6835,24.838,23.8016,24.0743,2999100.0],["2018-03-20",24.0652,24.438,23.9471,24.1016,2334600.0],["2018-03-21",24.1471,24.9471,24.1016,24.8017,2844100.0],["2018-03-22",24.338,24.5198,23.6652,23.6925,1924000.0],["2018-03-23",23.8471,24.0016,23.1288,23.1743,2912100.0],["2018-03-26",23.4288,23.5834,23.1561,23.4925,2352200.0],["2018-03-27",23.7198,23.8834,22.8561,22.9834,2609300.0],["2018-03-28",22.8743,22.9561,22.2651,22.3469,2836000.0],["2018-03-29",22.7106,23.5107,22.5288,23.4197,3094800.0],["2018-04-02",23.5743,23.6561,22.8106,23.1106,1657200.0],["2018-04-03",23.2379,23.6925,22.9561,23.4107,2347900.0],["2018-04-04",22.747,23.6198,22.2651,23.5107,2881800.0],["2018-04-05",23.7289,24.3653,23.6652,24.1925,3106100.0],["2018-04-06",23.9561,24.3289,23.7289,23.8107,2737500.0],["2018-04-09",24.038,24.2107,23.6652,23.7652,2117200.0],["2018-04-10",24.5835,24.9926,24.2925,24.8926,2725200.0],["2018-04-11",24.8108,25.1471,24.0743,24.2653,3084200.0],["2018-04-12",24.0471,24.0562,23.347,23.7743,3162800.0],["2018-04-13",24.038,24.338,23.8107,24.2471,2488500.0],["2018-04-16",24.438,24.4744,23.6289,23.7561,2761600.0],["2018-04-17",23.8652,24.1107,23.7925,23.9107,2688700.0],["2018-04-18",24.4653,24.938,24.4016,24.5289,3286000.0],["2018-04-19",24.538,24.7198,24.1834,24.2289,2787800.0],["2018-04-20",24.238,24.3107,23.9471,24.2289,2177700.0],["2018-04-23",23.9107,24.0743,23.347,23.3925,5250000.0],["2018-04-24",24.1107,24.6016,22.6288,23.247,5900200.0],["2018-04-25",23.0288,23.0288,22.1197,22.5379,4868700.0],["2018-04-26",22.7652,22.8561,22.4015,22.5924,2591000.0],["2018-04-27",22.4197,22.7561,22.2924,22.3742,2265800.0],["2018-04-30",22.5015,23.1834,22.5015,22.847,3347700.0],["2018-05-01",22.7197,22.8833,22.4106,22.6924,1806900.0],["2018-05-02",22.9834,23.1561,22.7015,22.747,2397000.0],["2018-05-03",22.9288,23.3925,22.4379,23.2197,3513000.0],["2018-05-04",23.0379,23.6743,22.9924,23.5016,2839500.0],["2018-05-07",23.5561,24.1016,23.4834,23.6561,3152400.0],["2018-05-08",23.6379,23.6743,23.0197,23.1743,3823500.0],["2018-05-09",23.4652,24.1743,23.4561,24.138,3538300.0],["2018-05-10",24.4653,24.8653,24.4653,24.8562,3369400.0],["2018-05-11",25.0471,25.5017,24.9017,25.3017,2359700.0],["2018-05-14",25.5744,25.8926,25.4744,25.7654,2154500.0],["2018-05-15",25.3381,25.5653,25.1108,25.5472,1371700.0],["2018-05-16",25.8108,26.3381,25.7744,26.1017,2297800.0],["2018-05-17",26.0381,26.2108,25.7835,26.0017,1925700.0],["2018-05-18",25.7926,25.9017,25.5108,25.6653,1556900.0],["2018-05-21",25.8108,26.0108,25.6563,25.7926,1160700.0],["2018-05-22",26.1199,26.4018,25.929,25.9563,2402200.0],["2018-05-23",25.5563,25.5835,24.6744,24.8653,3403400.0],["2018-05-24",24.7107,25.1289,24.5925,25.0199,2090400.0],["2018-05-25",24.738,24.7471,24.2198,24.3471,1297600.0],["2018-05-29",24.0289,24.6471,23.7652,23.8289,2413600.0],["2018-05-30",23.9652,24.8198,23.6834,24.7926,3706200.0],["2018-05-31",24.5925,24.9198,24.438,24.7016,2263000.0],["2018-06-01",25.0108,25.1017,24.4835,25.0017,2233100.0],["2018-06-04",25.2017,25.3562,24.7926,24.9562,1688100.0],["2018-06-05",25.0471,26.2199,25.0199,26.1472,3308500.0],["2018-06-06",26.6291,27.0291,26.5018,26.72,2936200.0],["2018-06-07",26.7654,27.3746,26.4109,26.8018,3872700.0],["2018-06-08",26.8563,26.9109,26.3381,26.8109,2234200.0],["2018-06-11",26.8473,27.1655,26.7472,26.8836,1674900.0],["2018-06-12",26.8018,26.9018,26.2836,26.6472,1726100.0],["2018-06-13",26.7291,26.8927,26.5381,26.6109,1250300.0],["2018-06-14",26.61,26.61,25.7269,26.0364,2439600.0],["2018-06-15",25.4447,25.6268,24.0609,24.507,5234100.0],["2018-06-18",24.0518,24.5707,24.0063,24.2612,3551200.0],["2018-06-19",23.542,23.979,22.9867,23.9517,2860000.0],["2018-06-20",24.152,24.2794,23.8516,24.0427,1785300.0],["2018-06-21",23.8425,23.8425,23.4237,23.624,1906100.0],["2018-06-22",23.9608,24.1884,23.6513,23.7059,2871500.0],["2018-06-25",23.2325,23.3327,22.1128,22.5497,3867400.0],["2018-06-26",22.6135,22.8502,22.2948,22.7591,2022800.0],["2018-06-27",22.8319,22.9867,22.5315,22.6499,2956000.0],["2018-06-28",22.5224,22.6863,21.8761,22.4496,2693300.0],["2018-06-29",22.7955,23.2052,22.7591,23.1688,2250000.0],["2018-07-02",22.7773,22.7773,22.0763,22.395,1845000.0],["2018-07-03",22.9594,23.0868,22.0946,22.1674,2465300.0],["2018-07-05",22.3586,22.577,22.222,22.5497,2133000.0],["2018-07-06",22.3768,22.8411,22.2857,22.7773,2812000.0],["2018-07-09",23.096,23.3782,23.014,23.2325,2327900.0],["2018-07-10",23.1051,23.1688,22.8137,23.0868,2377900.0],["2018-07-11",22.1674,22.3312,21.8032,21.9034,4466400.0],["2018-07-12",22.2038,22.3677,21.8579,22.3586,2568500.0],["2018-07-13",22.1856,22.486,22.1492,22.4223,2186900.0],["2018-07-16",22.2584,22.2857,21.9125,22.1401,2543600.0],["2018-07-17",22.1037,22.3312,21.9944,22.2675,1200900.0],["2018-07-18",22.3404,22.923,22.1128,22.7955,3385500.0],["2018-07-19",22.2584,22.2584,21.8579,22.0035,3114100.0],["2018-07-20",22.2493,22.3859,22.1037,22.2038,2020800.0],["2018-07-23",22.2584,22.3859,22.0126,22.2857,3024400.0],["2018-07-24",23.0959,23.4692,22.5315,22.6499,3020400.0],["2018-07-25",22.7682,22.8957,22.222,22.7682,3841800.0],["2018-07-26",22.8502,23.9608,22.5315,23.806,5457200.0],["2018-07-27",23.8789,24.0336,23.5056,23.6058,2733200.0],["2018-07-30",23.7423,23.7423,23.0595,23.0777,1882400.0],["2018-07-31",23.2416,23.8333,23.1415,23.6968,2421200.0],["2018-08-01",23.2416,23.2507,22.659,22.659,2640100.0],["2018-08-02",22.2857,22.6317,22.0399,22.6135,2323100.0],["2018-08-03",22.577,22.8866,22.4587,22.6317,2129400.0],["2018-08-06",22.2584,22.577,22.1401,22.3586,830300.0],["2018-08-07",22.923,23.3144,22.4769,22.5133,2016800.0],["2018-08-08",22.6226,22.8866,22.4041,22.7955,1097800.0],["2018-08-09",22.9048,22.9685,22.6226,22.6681,1229000.0],["2018-08-10",22.2038,22.4132,22.0672,22.1492,1577500.0],["2018-08-13",22.2584,22.5133,21.7031,21.8032,1666600.0],["2018-08-14",21.9307,21.958,21.4118,21.7122,1445100.0],["2018-08-15",21.0749,21.084,19.6912,20.1828,3212400.0],["2018-08-16",20.5742,20.7199,20.3102,20.4195,2166800.0],["2018-08-17",20.4741,20.7381,20.2283,20.7381,2032300.0],["2018-08-20",20.8929,21.0476,20.6107,20.7017,3069100.0],["2018-08-21",20.6562,20.9839,20.5742,20.6016,1820300.0],["2018-08-22",20.7654,21.084,20.6744,21.0476,1526700.0],["2018-08-23",20.6926,20.7745,20.3284,20.4377,1576100.0],["2018-08-24",20.7381,20.9657,20.5742,20.8018,1832600.0],["2018-08-27",20.8474,21.7122,20.8109,21.603,1631100.0],["2018-08-28",21.9762,22.4314,21.7668,21.7941,1818600.0],["2018-08-29",21.8214,21.8579,21.5119,21.6485,1682900.0],["2018-08-30",21.4027,21.521,20.9748,21.0931,1625100.0],["2018-08-31",20.8838,21.0112,20.6289,20.7017,2170800.0],["2018-09-04",19.8551,20.3284,19.8368,20.292,3435400.0],["2018-09-05",20.2647,20.3102,19.8278,20.2556,1588200.0],["2018-09-06",20.2556,20.7472,20.0553,20.1464,1534200.0],["2018-09-07",19.9097,20.11,19.591,19.9552,1809000.0],["2018-09-10",19.937,20.2556,19.8277,19.8824,1504500.0],["2018-09-11",19.6548,20.1009,19.327,20.0735,3177700.0],["2018-09-12",20.3193,21.0385,20.1009,20.8747,3555000.0],["2018-09-13",21.2285,21.3288,20.7725,21.1282,3188700.0],["2018-09-14",21.2102,21.6753,21.1555,21.3835,2519400.0],["2018-09-17",21.42,21.7391,21.3561,21.5385,1777100.0],["2018-09-18",21.8759,22.3136,21.6115,22.2133,2551200.0],["2018-09-19",22.5963,22.8881,22.4139,22.5142,2682000.0],["2018-09-20",22.9701,23.1434,22.4869,22.8698,2847400.0],["2018-09-21",22.9975,23.5446,22.9337,23.2984,2817200.0],["2018-09-24",23.4261,23.5173,22.496,22.5233,2982600.0],["2018-09-25",22.8243,22.9793,22.3592,22.5325,2589100.0],["2018-09-26",21.9489,22.496,21.8668,21.958,3057400.0],["2018-09-27",21.7391,22.0948,21.3288,21.8668,2675000.0],["2018-09-28",22.0309,22.4504,21.9124,21.9762,3278700.0],["2018-10-01",22.2042,22.806,22.1859,22.7239,2974000.0],["2018-10-02",22.7604,23.0978,22.1951,22.2498,3529600.0],["2018-10-03",22.3318,22.5598,22.0492,22.1859,3507500.0],["2018-10-04",22.3227,22.3501,21.347,21.4838,3086300.0],["2018-10-05",21.347,21.9671,21.1464,21.9033,4416800.0],["2018-10-08",21.6662,22.0492,21.3288,21.7938,1896100.0],["2018-10-09",21.885,21.9944,21.1464,21.6844,2493800.0],["2018-10-10",21.5932,21.5932,20.4078,20.5537,4811900.0],["2018-10-11",20.426,21.6023,20.1525,21.3926,5056500.0],["2018-10-12",21.7938,21.958,21.037,21.1829,3481900.0],["2018-10-15",21.5385,21.9671,21.3926,21.575,3916200.0],["2018-10-16",21.7118,22.1951,21.4747,22.1586,2414800.0],["2018-10-17",22.1221,22.1495,21.5932,21.7209,1807900.0],["2018-10-18",21.4656,21.7665,21.3014,21.4017,3122400.0],["2018-10-19",21.4564,21.6662,21.2011,21.2923,2276600.0],["2018-10-22",21.347,21.5567,20.9458,21.4382,2452400.0],["2018-10-23",20.9093,21.0279,19.8059,20.0157,5130800.0],["2018-10-24",19.9974,20.3075,18.7026,18.739,4646900.0],["2018-10-25",18.584,18.584,17.198,17.3439,8444700.0],["2018-10-26",17.0156,17.4715,16.5688,17.2436,3981200.0],["2018-10-29",17.4351,17.7816,16.7512,17.0338,3464200.0],["2018-10-30",16.9153,17.5627,16.7056,17.5536,3818700.0],["2018-10-31",17.736,18.8667,17.7086,18.8485,5983900.0],["2018-11-01",19.0856,19.6327,18.6935,19.4685,4315300.0],["2018-11-02",19.9792,19.9792,18.9761,19.3591,3971200.0],["2018-11-05",19.5597,19.7877,19.0856,19.2953,1948900.0],["2018-11-06",19.195,19.5506,18.9214,19.2041,2327000.0],["2018-11-07",19.4685,19.8789,19.3044,19.8151,2646800.0],["2018-11-08",19.7148,19.8333,19.0217,19.2497,2798700.0],["2018-11-09",18.5567,19.1585,18.1646,18.9944,4012400.0],["2018-11-12",19.04,19.1676,18.6023,18.8029,2866200.0],["2018-11-13",18.7117,19.5962,18.6935,18.9305,2429200.0],["2018-11-14",18.812,19.6236,18.812,19.2679,2998200.0],["2018-11-15",19.35,20.4078,19.0673,20.0977,4609200.0],["2018-11-16",20.1798,20.3348,19.6236,19.9974,2403600.0],["2018-11-19",19.9974,20.0522,19.423,19.5962,1955900.0],["2018-11-20",19.0673,19.1129,18.2649,18.657,2775600.0],["2018-11-21",18.9032,19.3865,18.8758,19.1311,2309700.0],["2018-11-23",18.6752,18.7299,18.1281,18.4108,1103100.0],["2018-11-26",18.3834,18.6296,18.2284,18.2831,2211800.0],["2018-11-27",17.9548,17.9548,17.0886,17.6995,5712400.0],["2018-11-28",17.7542,18.7846,17.6266,18.7573,3399400.0],["2018-11-29",18.657,18.9305,18.2375,18.3196,3216000.0],["2018-11-30",18.0369,18.6205,17.9639,18.5111,2442100.0],["2018-12-03",19.2953,19.7877,18.9214,19.4685,3577200.0],["2018-12-04",19.9336,20.2892,19.6692,19.8059,4397100.0],["2018-12-06",19.7877,19.8971,19.0582,19.505,4640200.0],["2018-12-07",19.9245,20.499,19.5233,19.5597,3352800.0],["2018-12-10",19.5415,19.8424,18.7117,19.1768,3285500.0],["2018-12-11",19.8151,20.2619,19.5506,19.961,3452800.0],["2018-12-12",20.2163,20.7999,20.2163,20.3987,3120600.0],["2018-12-13",20.7087,20.7361,20.3804,20.6631,3016900.0],["2018-12-14",20.2528,20.7087,20.0613,20.2984,2384400.0],["2018-12-17",20.3895,20.426,19.6509,19.7512,3272100.0],["2018-12-18",19.9974,20.3075,19.5871,19.733,2938100.0],["2018-12-19",19.9974,20.4534,18.7938,18.9853,3724000.0],["2018-12-20",19.1403,19.4686,18.6752,19.2315,2670700.0],["2018-12-21",19.3409,19.5506,18.7755,18.9488,2642900.0],["2018-12-24",18.7573,19.1129,18.6935,18.7208,1196300.0],["2018-12-26",18.6935,19.7877,18.4472,19.7421,2118400.0],["2018-12-27",19.1494,19.8151,19.0217,19.7421,1926000.0],["2018-12-28",19.9062,20.0157,19.1676,19.2223,2588800.0],["2018-12-31",19.3774,19.6965,19.1038,19.6418,1692100.0],["2019-01-02",18.9761,19.3227,18.7117,19.1768,2141900.0],["2019-01-03",19.0947,19.1859,18.0643,18.0916,2409500.0],["2019-01-04",18.7755,19.3044,18.5476,19.1494,2953400.0],["2019-01-07",19.4138,19.4868,19.122,19.2771,1581900.0],["2019-01-08",19.5597,20.3987,19.5141,20.0977,3125500.0],["2019-01-09",20.3895,21.0917,20.3075,20.8728,3200400.0],["2019-01-10",20.4807,20.9093,20.344,20.7908,2788500.0],["2019-01-11",20.7178,20.9731,20.4078,20.7634,2257100.0],["2019-01-14",20.6357,20.9914,20.499,20.6905,1620900.0],["2019-01-15",20.7999,21.0096,20.4169,20.6266,1916700.0],["2019-01-16",20.581,20.7908,20.3075,20.6266,1684600.0],["2019-01-17",20.3257,21.1646,20.1525,20.9458,2214300.0],["2019-01-18",21.1099,21.3197,20.9002,21.0552,3946000.0],["2019-01-22",20.7361,20.809,20.2163,20.3713,2122700.0],["2019-01-23",20.3987,20.6449,20.0157,20.0977,2918600.0],["2019-01-24",20.2072,20.4169,20.0339,20.2436,3213800.0],["2019-01-25",20.6996,21.2467,20.426,20.9093,4980900.0],["2019-01-28",20.6996,20.7725,20.4807,20.7634,1763500.0],["2019-01-29",21.037,21.3561,20.9093,21.2467,1828900.0],["2019-01-30",21.6388,22.0127,21.2011,21.9762,4277300.0],["2019-01-31",22.0127,22.4413,21.9306,22.2133,2928300.0],["2019-02-01",21.2558,21.9033,21.2194,21.4564,3804400.0],["2019-02-04",21.2193,21.7026,21.0187,21.5932,2264800.0],["2019-02-05",21.6662,21.9306,21.5932,21.803,1872400.0],["2019-02-06",21.6206,21.9671,21.4929,21.6115,1781300.0],["2019-02-07",21.5112,21.6023,21.1646,21.3835,2622900.0],["2019-02-08",21.2649,21.3835,20.9184,21.0552,4882600.0],["2019-02-11",20.8728,21.0552,20.2254,20.5172,3556900.0],["2019-02-12",20.6631,20.9367,20.3531,20.7816,3364600.0],["2019-02-13",20.5355,20.7452,19.5141,19.6327,6491800.0],["2019-02-14",19.4321,19.7604,19.423,19.6418,4146200.0],["2019-02-15",19.9701,20.0704,19.733,19.7421,3778000.0],["2019-02-19",19.7421,20.1525,19.7148,20.0613,2417300.0],["2019-02-20",20.1981,21.3379,20.043,21.0917,7095200.0],["2019-02-21",20.809,20.9731,20.499,20.654,3757300.0],["2019-02-22",21.0461,21.6935,20.882,21.6571,4049300.0],["2019-02-25",21.7026,21.73,21.2467,21.2832,2472000.0],["2019-02-26",21.2467,21.3744,21.0461,21.2011,1775700.0],["2019-02-27",21.2741,21.3197,20.8364,20.8546,2189700.0],["2019-02-28",20.7908,20.8272,20.4351,20.4625,2130100.0],["2019-03-01",20.6084,20.6905,19.9701,20.043,3011800.0],["2019-03-04",20.0795,20.3439,19.8151,20.043,2100800.0],["2019-03-05",20.1433,20.2345,19.961,20.1798,1559900.0],["2019-03-06",20.2436,20.7361,20.2436,20.3987,2519400.0],["2019-03-07",20.3439,20.3622,19.8971,20.1433,2503900.0],["2019-03-08",19.9154,19.9427,19.505,19.6783,1890400.0],["2019-03-11",19.7603,19.8789,19.6418,19.8059,1267900.0],["2019-03-12",19.9245,20.3075,19.8607,20.2436,1857200.0],["2019-03-13",20.3895,20.4351,20.0795,20.344,1773800.0],["2019-03-14",20.1046,20.1777,19.7484,19.7758,1625300.0],["2019-03-15",19.7575,19.8032,19.6022,19.6845,1594000.0],["2019-03-18",19.8032,20.1412,19.7575,20.132,2270700.0],["2019-03-19",20.4426,20.9176,20.3787,20.4517,2079100.0],["2019-03-20",20.3421,20.8262,20.1594,20.7623,2489600.0],["2019-03-21",20.6344,21.3652,20.5888,21.2647,3121000.0],["2019-03-22",20.9176,21.1094,20.4609,20.5796,2295700.0],["2019-03-25",20.6527,21.0272,20.4061,20.47,2913100.0],["2019-03-26",20.6253,21.2556,20.6253,21.0363,2973500.0],["2019-03-27",21.0729,21.1916,20.7166,20.9633,2342700.0],["2019-03-28",20.945,21.2556,20.8354,21.0089,2184800.0],["2019-03-29",21.3926,21.4656,21.1094,21.1733,1783300.0],["2019-04-01",21.6666,21.9863,21.493,21.5753,2680600.0],["2019-04-02",21.6483,21.6483,21.219,21.5205,3727800.0],["2019-04-03",21.7853,21.9406,20.8262,20.8902,5760700.0],["2019-04-04",20.8719,21.6757,20.744,21.6575,5127400.0],["2019-04-05",21.7853,22.0411,21.5844,21.968,3528100.0],["2019-04-08",22.1873,22.6074,22.0959,22.6074,2890500.0],["2019-04-09",22.781,22.8358,21.9589,22.0868,2899900.0],["2019-04-10",22.306,22.5161,22.2329,22.4156,1963600.0],["2019-04-11",22.2329,22.3791,22.032,22.306,1862100.0],["2019-04-12",22.6805,23.1098,22.6074,23.0276,3553300.0],["2019-04-15",22.9911,22.9911,21.7762,22.5983,2792500.0],["2019-04-16",22.5161,22.8449,22.1964,22.6805,3995000.0],["2019-04-17",22.9271,23.5209,22.8906,23.055,3276800.0],["2019-04-18",22.9271,23.055,22.507,22.6805,2089500.0],["2019-04-22",22.7353,22.7353,22.2877,22.4704,2626700.0],["2019-04-23",22.7536,23.2468,22.4248,22.4248,5321500.0],["2019-04-24",22.3791,22.3791,21.6027,21.6757,3282400.0],["2019-04-25",21.557,21.557,20.9359,21.0089,3692400.0],["2019-04-26",21.1003,21.6118,21.0729,21.6118,2310100.0],["2019-04-29",21.5113,21.6575,21.2921,21.6027,1584700.0],["2019-04-30",21.5113,21.6392,21.2373,21.6027,2817800.0],["2019-05-01",21.4839,21.557,20.4243,20.4426,6635700.0],["2019-05-02",20.3787,20.4791,20.0955,20.196,3266600.0],["2019-05-03",20.4609,21.0181,20.3878,20.9998,2681700.0],["2019-05-06",20.2599,20.5522,20.2051,20.5431,2422000.0],["2019-05-07",20.3056,20.3513,19.8671,20.0042,3017800.0],["2019-05-08",19.8123,20.196,19.7301,20.059,1878200.0],["2019-05-09",19.7575,20.1046,19.7027,19.8945,1939300.0],["2019-05-10",19.9676,20.1412,19.657,20.0498,2380800.0],["2019-05-13",19.584,19.6296,18.8258,19.0633,3810100.0],["2019-05-14",19.2277,19.2734,18.9811,19.1912,1820700.0],["2019-05-15",18.9811,19.4926,18.9628,19.2643,2066600.0],["2019-05-16",19.5383,19.5383,19.109,19.2825,2513800.0],["2019-05-17",19.109,19.1547,18.5609,18.6523,2992000.0],["2019-05-20",18.4422,18.634,18.3782,18.497,1804200.0],["2019-05-21",18.5883,18.972,18.5883,18.835,2533700.0],["2019-05-22",18.7253,18.7436,18.36,18.497,1261900.0],["2019-05-23",18.1773,18.2047,17.7206,17.9124,3286700.0],["2019-05-24",18.1408,18.3143,17.8393,18.0951,1607700.0],["2019-05-28",18.4148,18.5975,18.2412,18.36,2439300.0],["2019-05-29",18.0403,18.3782,17.9855,18.296,1387900.0],["2019-05-30",18.3508,18.3508,17.9946,18.0677,1737800.0],["2019-05-31",17.8941,18.6888,17.7754,18.5518,3936900.0],["2019-06-03",18.6431,18.9902,18.4148,18.9811,2895900.0],["2019-06-04",19.1912,19.5931,19.0633,19.5657,2681800.0],["2019-06-05",19.657,19.6662,19.2186,19.4104,2011200.0],["2019-06-06",19.4561,19.5474,19.2003,19.3739,1337700.0],["2019-06-07",19.4652,19.6753,19.3008,19.5109,1535000.0],["2019-06-10",19.5931,19.7393,19.5383,19.5748,915600.0],["2019-06-11",20.1594,20.6618,20.1138,20.4791,3086200.0],["2019-06-12",20.3147,20.3604,19.9037,20.132,2320200.0],["2019-06-13",20.3763,20.3946,19.8822,19.9554,2064000.0],["2019-06-14",19.8182,20.0286,19.4797,19.8639,1081800.0],["2019-06-17",19.8457,20.0927,19.5895,20.0103,1954600.0],["2019-06-18",20.2574,21.0534,20.1933,20.843,2399600.0],["2019-06-19",20.7332,20.843,20.4495,20.6142,2664800.0],["2019-06-20",21.1083,21.2638,20.8247,20.9162,2840400.0],["2019-06-21",20.8887,20.907,20.4495,20.66,2636000.0],["2019-06-24",20.7515,20.9711,20.66,20.8887,2353300.0],["2019-06-25",20.9253,21.0992,20.7515,20.8155,2647200.0],["2019-06-26",20.9345,20.9802,20.6417,20.6417,2068900.0],["2019-06-27",20.7789,20.9619,20.5868,20.8796,2869000.0],["2019-06-28",20.8979,21.1083,20.8155,21.0992,3148500.0],["2019-07-01",21.2272,21.3187,20.9162,21.0626,1834800.0],["2019-07-02",21.0259,21.1174,20.5227,20.9894,4029900.0],["2019-07-03",20.9894,21.1266,20.358,20.4312,2265400.0],["2019-07-05",20.1659,20.3031,20.0012,20.2025,2099800.0],["2019-07-08",20.1293,20.1659,19.8548,19.8731,1823300.0],["2019-07-09",19.681,19.681,19.4065,19.5529,1574500.0],["2019-07-10",19.7725,19.8914,19.5254,19.6718,1633600.0],["2019-07-11",19.5254,19.7267,19.2509,19.7267,2231600.0],["2019-07-12",19.681,19.9005,19.5895,19.8365,1815200.0],["2019-07-15",20.0469,20.2391,19.809,19.9371,1886500.0],["2019-07-16",19.8731,20.3489,19.7542,20.1567,2139400.0],["2019-07-17",20.2848,20.3763,19.8914,20.3397,2181200.0],["2019-07-18",20.1659,20.3855,19.9371,20.1384,1950400.0],["2019-07-19",20.3031,20.7332,20.0652,20.3123,2963800.0],["2019-07-22",20.175,20.4404,20.175,20.3214,2342500.0],["2019-07-23",20.3397,20.7698,20.3306,20.7423,2589200.0],["2019-07-24",20.4861,20.9894,20.4495,20.8796,3960900.0],["2019-07-25",20.6874,21.1632,19.4614,19.7724,5587100.0],["2019-07-26",19.7267,19.7359,19.3516,19.4888,2969200.0],["2019-07-29",19.562,19.6078,19.2601,19.4339,2614900.0],["2019-07-30",19.379,19.4248,18.7751,19.2784,2919700.0],["2019-07-31",19.132,19.2692,18.6745,18.7477,2819000.0],["2019-08-01",18.3543,18.3909,17.4484,17.5399,4121200.0],["2019-08-02",17.4301,17.4301,16.7897,16.9818,3626200.0],["2019-08-05",16.5701,16.5884,16.1766,16.3871,2737900.0],["2019-08-06",16.5243,16.625,15.9387,16.1858,3484500.0],["2019-08-07",15.893,16.2224,15.6551,16.1126,3342400.0],["2019-08-08",16.323,16.5609,16.1217,16.4237,2984900.0],["2019-08-09",16.2773,16.2773,15.3715,15.4081,3608300.0],["2019-08-12",15.3349,15.6368,15.1153,15.4447,2732700.0],["2019-08-13",15.3532,15.9936,15.3257,15.9662,3650900.0],["2019-08-14",15.5727,15.591,15.1976,15.2525,2376400.0],["2019-08-15",15.344,15.344,15.0329,15.2068,2616200.0],["2019-08-16",15.1427,15.3166,15.0329,15.1427,2652600.0],["2019-08-19",15.3257,15.463,15.0329,15.2983,2039100.0],["2019-08-20",15.1793,15.2342,14.9963,15.097,2020100.0],["2019-08-21",15.097,15.2068,14.9689,14.9963,2076400.0],["2019-08-22",15.0512,15.1885,14.914,14.9597,1945700.0],["2019-08-23",14.8957,15.3898,14.8042,14.8499,2350900.0],["2019-08-26",14.978,15.3532,14.9414,15.2251,2218000.0],["2019-08-27",15.1702,15.2983,15.1061,15.1336,1894700.0],["2019-08-28",15.1244,15.3349,15.0787,15.1885,2529500.0],["2019-08-29",15.3989,15.6917,15.2068,15.4081,1990800.0],["2019-08-30",15.6093,15.7557,15.3532,15.5819,2178100.0],["2019-09-03",15.4447,15.4721,15.2434,15.3989,1455600.0],["2019-09-04",15.7649,15.8655,15.5453,15.7649,3734800.0],["2019-09-05",16.076,16.3779,16.076,16.2041,1671000.0],["2019-09-06",16.2041,16.259,15.9387,16.0211,1832200.0],["2019-09-09",16.0577,16.3688,15.893,16.3505,2238000.0],["2019-09-10",16.4694,16.872,16.4328,16.8171,2706600.0],["2019-09-11",17.0184,17.1922,16.6524,17.1831,2273000.0],["2019-09-12",17.2271,17.5021,16.9154,17.383,2591300.0],["2019-09-13",17.7222,17.823,17.438,17.5113,2753400.0],["2019-09-16",17.6488,17.7864,17.1446,17.1904,2325100.0],["2019-09-17",16.9154,17.3371,16.5578,17.1813,2288900.0],["2019-09-18",17.0896,17.1354,16.2186,16.4386,3167300.0],["2019-09-19",16.3469,16.5578,16.0994,16.2736,3984900.0],["2019-09-20",16.1728,16.2828,15.8977,15.8977,3485900.0],["2019-09-23",15.6593,15.6593,15.3476,15.6502,2600300.0],["2019-09-24",15.4118,15.5126,15.0451,15.1092,2771700.0],["2019-09-25",14.88,15.2468,14.7975,15.1184,3358600.0],["2019-09-26",15.0817,15.1092,14.5775,14.7333,3784200.0],["2019-09-27",14.7792,15.0359,14.7242,15.0084,3404800.0],["2019-09-30",14.8892,15.0817,14.8434,14.88,2141300.0],["2019-10-01",14.8434,14.9809,14.0274,14.1374,3291700.0],["2019-10-02",13.9724,14.0824,13.7248,13.8899,3113200.0],["2019-10-03",13.6698,14.4216,13.6515,14.2108,5001800.0],["2019-10-04",14.1833,14.4675,14.1833,14.3299,2443400.0],["2019-10-07",14.3116,14.3116,13.9082,13.9815,2031700.0],["2019-10-08",13.8349,13.8349,13.5048,13.5415,2106800.0],["2019-10-09",13.6607,13.7432,13.3031,13.6148,2565800.0],["2019-10-10",13.844,14.6417,13.844,14.5408,4094000.0],["2019-10-11",15.0451,15.5401,14.9534,15.3659,5873800.0],["2019-10-14",15.0176,15.2193,14.77,15.1459,1578400.0],["2019-10-15",14.9075,15.1459,14.6508,14.8067,2832500.0],["2019-10-16",14.7608,15.0726,14.715,14.9809,2187700.0],["2019-10-17",15.1092,15.531,14.9901,15.0084,1917700.0],["2019-10-18",15.1826,15.3935,15.0542,15.1184,2593600.0],["2019-10-21",15.4026,15.4943,15.0176,15.0359,1950900.0],["2019-10-22",14.9717,15.2101,14.6967,15.1092,2656800.0],["2019-10-23",15.1734,15.4943,14.8342,15.4851,4495300.0],["2019-10-24",15.8794,16.1361,14.5041,14.7058,4784400.0],["2019-10-25",14.605,15.4026,14.5775,15.3018,3395700.0],["2019-10-28",15.3935,15.7235,15.3935,15.6135,2899400.0],["2019-10-29",15.531,15.6868,15.3568,15.5585,3170500.0],["2019-10-30",15.3476,15.4485,14.7608,15.0176,2923100.0],["2019-10-31",14.8342,14.8892,14.3391,14.5133,3758000.0],["2019-11-01",14.6692,14.8892,14.44,14.7792,5574500.0],["2019-11-04",15.0542,15.1551,14.7975,15.0176,2640300.0],["2019-11-05",15.2284,16.0444,15.1826,15.8977,4649100.0],["2019-11-06",15.8885,15.916,15.421,15.476,2664000.0],["2019-11-07",15.7418,16.0719,15.7143,15.8335,4466200.0],["2019-11-08",15.6502,16.0902,15.476,15.5768,2328400.0],["2019-11-11",15.2926,15.5035,15.1918,15.3751,2117400.0],["2019-11-12",15.3843,15.6777,15.1276,15.1734,2725200.0],["2019-11-13",14.66,14.8892,14.5316,14.5958,2831500.0],["2019-11-14",14.5866,14.6233,14.4216,14.55,2593200.0],["2019-11-15",14.6417,15.0726,14.6142,15.0267,2412600.0],["2019-11-18",14.8892,14.8892,14.4766,14.6875,2910800.0],["2019-11-19",14.8067,14.9534,14.6325,14.7884,1885200.0],["2019-11-20",14.6233,14.88,14.3666,14.5775,3225000.0],["2019-11-21",14.4125,14.495,14.2108,14.385,2800600.0],["2019-11-22",14.55,14.7517,14.4033,14.4216,3678400.0],["2019-11-25",14.5775,14.6967,14.4491,14.5775,3863400.0],["2019-11-26",14.5408,14.6142,14.3758,14.495,1731900.0],["2019-11-27",14.4858,14.6233,14.385,14.495,2317900.0],["2019-11-29",14.385,14.44,14.2108,14.3941,1228600.0],["2019-12-02",14.385,14.5133,14.1924,14.1924,3076300.0],["2019-12-03",13.9907,14.0549,13.7157,13.7248,2751800.0],["2019-12-04",13.9449,14.6325,13.9174,14.5133,4738800.0],["2019-12-05",14.5775,14.6508,14.3208,14.4125,2466900.0],["2019-12-06",14.55,14.8984,14.4766,14.6875,3051600.0],["2019-12-09",14.6325,14.6417,14.385,14.4308,2858900.0],["2019-12-10",14.44,14.5133,14.3391,14.4308,1858900.0],["2019-12-11",14.5316,14.9167,14.5133,14.8159,3546500.0],["2019-12-12",14.7405,15.4022,14.7221,15.3838,3709100.0],["2019-12-13",15.393,15.8709,15.1816,15.4573,6741700.0],["2019-12-16",15.9444,16.0638,15.7238,15.8433,5658200.0],["2019-12-17",15.9352,16.0455,15.7514,15.8708,3005900.0],["2019-12-18",15.8433,15.88,15.6319,15.7973,2623500.0],["2019-12-19",15.779,15.8341,15.6135,15.7146,2350400.0],["2019-12-20",15.6962,16.0271,15.4665,15.5308,4708500.0],["2019-12-23",15.5308,15.88,15.4941,15.8617,3242600.0],["2019-12-24",15.9352,16.0455,15.8157,15.8617,2053400.0],["2019-12-26",15.9352,16.3028,15.8984,16.2201,1830600.0],["2019-12-27",16.1833,16.2936,15.926,15.9995,1878300.0],["2019-12-30",16.0638,16.1006,15.8709,15.9444,2274700.0],["2019-12-31",15.8984,16.0363,15.8525,15.9627,2372400.0],["2020-01-02",16.2017,16.3303,16.0363,16.119,3316800.0],["2020-01-03",15.8433,15.8892,15.5124,15.5676,2850400.0],["2020-01-06",15.4389,15.4849,15.2827,15.3562,2239500.0],["2020-01-07",15.3011,15.4205,15.2551,15.347,2645700.0],["2020-01-08",15.4114,15.4114,14.7773,14.814,4305500.0],["2020-01-09",14.814,14.8232,14.2718,14.327,3076200.0],["2020-01-10",14.281,14.667,14.2075,14.5567,2770300.0],["2020-01-13",14.6118,14.621,14.4924,14.5383,6893600.0],["2020-01-14",14.5291,14.9794,14.5199,14.8875,8418900.0],["2020-01-15",14.8048,14.9886,14.7405,14.8048,3081900.0],["2020-01-16",14.9151,14.9702,14.428,14.5199,3991200.0],["2020-01-17",14.621,14.9243,14.5843,14.9059,3134800.0],["2020-01-21",14.86,14.8875,14.1248,14.1799,4609300.0],["2020-01-22",14.2259,14.281,14.0696,14.1615,4881600.0],["2020-01-23",13.9318,13.9869,13.5642,13.9869,5043000.0],["2020-01-24",13.9134,13.9134,13.0404,13.2793,6143100.0],["2020-01-27",12.6268,12.6912,12.1765,12.2409,6985600.0],["2020-01-28",12.3603,12.5441,12.2776,12.3971,6667900.0],["2020-01-29",12.4155,12.4798,12.1582,12.3879,3815700.0],["2020-01-30",12.2133,12.3971,11.9008,12.3971,4957000.0],["2020-01-31",12.0938,12.103,11.6895,11.8641,6829600.0],["2020-02-03",11.9744,12.0479,11.7814,11.9008,4545900.0],["2020-02-04",12.3328,12.6544,12.2868,12.5349,5543900.0],["2020-02-05",12.829,13.1966,12.8198,13.1323,4254900.0],["2020-02-06",13.2334,13.2334,12.6728,12.7187,4089200.0],["2020-02-07",12.5074,12.5074,12.2501,12.2776,3818600.0],["2020-02-10",12.1765,12.1949,11.8825,12.0846,3261400.0],["2020-02-11",12.3144,13.0771,12.3144,12.6176,4543500.0],["2020-02-12",12.976,13.169,12.7831,12.9669,3246500.0],["2020-02-13",12.7831,12.9852,12.636,12.875,4052400.0],["2020-02-14",12.8658,12.9577,12.2776,12.3695,4076600.0],["2020-02-18",12.2225,12.2501,11.9008,11.9835,4021600.0],["2020-02-19",12.0019,12.3052,11.9652,12.2684,4290100.0],["2020-02-20",12.1857,12.2868,11.7814,11.8457,5673400.0],["2020-02-21",11.4873,11.4873,9.971,10.0353,15492000.0],["2020-02-24",9.4931,9.8791,9.2266,9.7229,7430300.0],["2020-02-25",9.7596,9.7964,9.3644,9.5023,7112200.0],["2020-02-26",9.5666,9.8791,9.4104,9.438,6425500.0],["2020-02-27",9.1255,9.585,8.905,9.4288,7747500.0],["2020-02-28",8.9969,9.3093,8.8866,9.3001,10847500.0],["2020-03-02",9.4288,9.6769,8.8222,9.6769,6993300.0],["2020-03-03",9.7045,9.8975,9.1071,9.1439,8690600.0],["2020-03-04",9.4472,10.0169,9.3828,9.925,6471000.0],["2020-03-05",9.438,10.1364,9.392,9.971,7454400.0],["2020-03-06",9.6585,10.0813,9.585,9.6585,6968400.0],["2020-03-09",8.7855,8.8039,7.214,7.3978,6502600.0],["2020-03-10",8.0319,8.3628,7.6459,8.1973,8477900.0],["2020-03-11",7.8941,8.0043,7.3978,7.5357,7758100.0],["2020-03-12",6.9782,7.4397,6.4243,6.812,8085200.0],["2020-03-13",7.5781,8.2889,7.0982,8.2612,7906200.0],["2020-03-16",7.0335,7.8458,6.8305,7.6243,5495200.0],["2020-03-17",7.6612,7.7627,7.0151,7.1997,6887200.0],["2020-03-18",6.5905,6.5997,5.169,5.649,8040300.0],["2020-03-19",5.6398,6.8305,5.4367,6.7289,7226800.0],["2020-03-20",7.0889,7.5966,6.2397,6.572,5617800.0],["2020-03-23",6.572,6.6828,6.1105,6.129,6902600.0],["2020-03-24",6.7751,7.3289,6.3874,7.292,7252200.0],["2020-03-25",7.4304,7.6981,6.6366,7.1351,6304400.0],["2020-03-26",7.2551,7.4489,6.8305,6.9505,7983800.0],["2020-03-27",6.6736,6.7382,5.9259,6.009,6453600.0],["2020-03-30",6.0459,6.4613,5.7782,6.3782,4237400.0],["2020-03-31",6.5443,7.0428,6.2582,6.9782,5720800.0],["2020-04-01",6.5259,7.1351,6.3782,6.5351,4184000.0],["2020-04-02",6.6366,7.2089,6.5905,6.7105,4751800.0],["2020-04-03",6.8489,6.9043,6.1382,6.5628,5883100.0],["2020-04-06",6.8859,7.2366,6.7382,7.0151,4857600.0],["2020-04-07",7.4581,7.7535,7.3012,7.7166,7024500.0],["2020-04-08",7.7166,7.7904,7.3751,7.5504,4826600.0],["2020-04-09",7.8273,7.8273,7.0705,7.3012,7236700.0],["2020-04-13",7.4304,7.7166,7.1628,7.6612,4747400.0],["2020-04-14",7.6797,8.2981,7.6704,8.1873,5555700.0],["2020-04-15",7.7074,7.7074,7.2643,7.4212,4465000.0],["2020-04-16",7.5043,7.5504,7.1074,7.2458,4913400.0],["2020-04-17",7.3566,7.532,7.1997,7.292,4351600.0],["2020-04-20",6.9228,7.2551,6.692,6.9135,5716300.0],["2020-04-21",6.5443,6.8674,6.2674,6.5074,6771500.0],["2020-04-22",6.6551,6.9228,6.6551,6.7105,3130400.0],["2020-04-23",6.8397,6.9966,6.7474,6.8028,4016800.0],["2020-04-24",6.9135,7.0243,6.6551,6.8212,5238500.0],["2020-04-27",6.8305,6.8858,6.3782,6.5905,6488500.0],["2020-04-28",6.7659,7.532,6.6828,7.4858,13569900.0],["2020-04-29",7.892,8.3258,7.7074,8.2243,8879400.0],["2020-04-30",8.1043,8.4181,7.8366,8.1319,6802900.0],["2020-05-01",7.7627,8.1596,7.735,7.892,5795800.0],["2020-05-04",7.7812,8.1227,7.615,8.1043,7936000.0],["2020-05-05",8.335,8.6212,7.8458,7.9012,4859400.0],["2020-05-06",7.9935,8.0581,7.7074,7.855,4024900.0],["2020-05-07",8.0673,8.1873,7.975,8.0396,4480100.0],["2020-05-08",8.1873,8.4642,8.1135,8.4366,3464900.0],["2020-05-11",8.215,8.3535,8.095,8.1412,4513400.0],["2020-05-12",8.2243,8.3719,7.9473,7.9566,6166900.0],["2020-05-13",7.9381,7.9473,7.6427,7.8181,5318300.0],["2020-05-14",7.6704,7.8735,7.1905,7.8735,6933500.0],["2020-05-15",7.892,8.1504,7.6704,8.1227,3674200.0],["2020-05-18",8.5565,9.4703,8.5289,9.1104,6294100.0],["2020-05-19",8.9719,9.295,8.8888,8.9165,5360000.0],["2020-05-20",9.2304,9.2304,8.8427,8.9996,4900600.0],["2020-05-21",9.0642,9.0827,8.575,8.7411,2634100.0],["2020-05-22",8.695,8.695,8.3904,8.455,2571000.0],["2020-05-26",8.7504,9.0088,8.5565,8.8888,4226300.0],["2020-05-27",9.055,9.2396,8.6212,9.0734,5126800.0],["2020-05-28",9.175,9.175,8.8427,8.8888,3097300.0],["2020-05-29",8.8611,8.9073,8.5196,8.7596,6693400.0],["2020-06-01",8.8242,9.0458,8.6673,8.9258,4499800.0],["2020-06-02",9.0827,9.5996,8.9719,9.498,5681100.0],["2020-06-03",9.6734,10.0149,9.6365,9.9226,5787500.0],["2020-06-04",9.8949,10.0796,9.6088,9.8857,4740300.0],["2020-06-05",10.3842,11.1226,10.3842,10.7626,5330300.0],["2020-06-08",11.3257,11.3349,10.7811,11.3164,4761000.0],["2020-06-09",10.9841,10.9841,10.4395,10.9195,5082000.0],["2020-06-10",10.8641,10.9564,10.3565,10.6334,4976900.0],["2020-06-11",9.9042,9.9873,9.1011,9.1934,5279800.0],["2020-06-12",9.7836,9.9782,9.4038,9.6261,3681900.0],["2020-06-15",9.1536,9.7651,8.9035,9.6446,3551300.0],["2020-06-16",10.1079,10.4414,9.5705,9.8299,6441400.0],["2020-06-17",9.8948,9.9226,9.5798,9.6076,4793600.0],["2020-06-18",9.4408,9.5149,9.2926,9.3389,3132500.0],["2020-06-19",9.6354,9.6354,9.1814,9.2648,3630000.0],["2020-06-22",9.2648,9.8392,9.2648,9.7187,7183100.0],["2020-06-23",9.904,10.219,9.8207,9.8948,2870700.0],["2020-06-24",9.7373,9.8021,9.3945,9.4593,3811200.0],["2020-06-25",9.3482,9.6817,9.3018,9.6724,2157800.0],["2020-06-26",9.5427,9.5613,8.8571,9.1536,4103300.0],["2020-06-29",9.1443,9.376,9.0239,9.2185,3134900.0],["2020-06-30",9.1999,9.7743,9.1165,9.6539,4274300.0],["2020-07-01",9.6632,9.8392,9.3204,9.4501,2549800.0],["2020-07-02",9.7651,9.9782,9.5798,9.6446,3385500.0],["2020-07-06",9.904,10.1264,9.8021,9.9782,2972700.0],["2020-07-07",9.904,10.0801,9.7187,9.7187,2515700.0],["2020-07-08",9.8299,10.2376,9.7465,9.9411,4819100.0],["2020-07-09",10.043,10.1913,9.867,9.9689,2946700.0],["2020-07-10",9.9874,10.2098,9.7095,10.182,3394200.0],["2020-07-13",10.4321,10.9695,10.2654,10.3395,6763000.0],["2020-07-14",10.2561,10.358,9.9411,10.3302,3243500.0],["2020-07-15",10.5063,10.5804,10.0801,10.4599,3427800.0],["2020-07-16",10.3858,10.5526,10.2468,10.3024,2195800.0],["2020-07-17",10.3117,10.5618,10.2932,10.3951,2346100.0],["2020-07-20",10.4692,10.5804,10.358,10.4692,2306000.0],["2020-07-21",10.5155,10.6545,10.0986,10.1542,4701200.0],["2020-07-22",10.1635,10.2932,9.9689,10.043,5236900.0],["2020-07-23",10.182,10.9324,10.1357,10.7101,5564100.0],["2020-07-24",10.7286,10.7286,10.2376,10.3488,4706400.0],["2020-07-27",10.3951,10.4877,10.1357,10.2932,4126800.0],["2020-07-28",10.1542,10.2191,9.9504,10.0523,2827900.0],["2020-07-29",10.0893,10.1264,9.7836,10.0615,3322400.0],["2020-07-30",9.867,9.867,9.5057,9.5613,2312900.0],["2020-07-31",9.5427,9.6354,9.2926,9.3852,3497800.0],["2020-08-03",9.4501,9.5242,9.4038,9.4593,1785800.0],["2020-08-04",9.4408,9.8485,9.4408,9.7558,2579800.0],["2020-08-05",10.1357,10.4136,10.0523,10.358,3164000.0],["2020-08-06",10.3951,10.5711,10.2932,10.5341,2544100.0],["2020-08-07",10.3858,10.3858,10.1542,10.2746,2537200.0],["2020-08-10",10.3766,10.5804,10.358,10.5804,1621100.0],["2020-08-11",10.7379,10.8954,10.6267,10.6823,3403900.0],["2020-08-12",10.8861,10.988,10.5989,10.636,1782000.0],["2020-08-13",10.5989,10.6916,10.4043,10.5618,1853900.0],["2020-08-14",10.4877,10.5155,10.321,10.497,1238600.0],["2020-08-17",10.6452,11.1085,10.6174,10.9324,2185200.0],["2020-08-18",11.1085,11.1919,10.8398,10.9695,3275200.0],["2020-08-19",11.0251,11.933,10.9695,11.7477,6225200.0],["2020-08-20",11.5902,11.6644,10.812,10.988,5833200.0],["2020-08-21",10.8491,10.8491,10.5063,10.5155,2925500.0],["2020-08-24",10.7471,10.7749,10.5248,10.6174,2924200.0],["2020-08-25",10.6823,10.7008,10.0986,10.3395,2881200.0],["2020-08-26",10.3673,10.6916,10.3395,10.6638,2844400.0],["2020-08-27",10.7101,10.8027,10.3488,10.5248,1797200.0],["2020-08-28",10.7008,10.988,10.5989,10.9139,2590800.0],["2020-08-31",10.9324,10.9695,10.6545,10.673,1856200.0],["2020-09-01",10.8027,11.0436,10.5896,11.0251,2421800.0],["2020-09-02",11.0436,11.1455,10.7749,11.0621,2832000.0],["2020-09-03",10.9046,10.9324,10.3858,10.5248,3319700.0],["2020-09-04",10.6545,10.951,10.321,10.9046,3692600.0],["2020-09-08",10.5063,10.6452,10.3765,10.4877,3221500.0],["2020-09-09",10.5711,11.0529,10.5711,10.8769,3022000.0],["2020-09-10",10.9417,11.0992,10.7564,10.8676,3569700.0],["2020-09-11",11.0992,12.3129,11.0251,12.0442,13402400.0],["2020-09-14",12.2654,12.637,11.8472,12.6277,5585200.0],["2020-09-15",12.8972,13.1295,12.637,12.7393,5069800.0],["2020-09-16",13.0738,13.5941,12.9437,13.3525,6219200.0],["2020-09-17",13.0552,13.91,12.8322,13.8357,4861400.0],["2020-09-18",13.9379,14.4954,13.8543,14.3189,7410300.0],["2020-09-21",13.5012,13.6777,13.0273,13.241,7398300.0],["2020-09-22",13.241,13.6499,13.1109,13.3061,4178100.0],["2020-09-23",13.0273,13.1667,12.7207,12.7764,5672900.0],["2020-09-24",12.5906,13.1109,12.5255,12.9251,7519300.0],["2020-09-25",12.7578,13.0552,12.4605,13.0459,3620300.0],["2020-09-28",13.5291,13.6034,12.8972,12.9808,3888200.0],["2020-09-29",12.9623,12.9623,12.6556,12.86,3417500.0],["2020-09-30",12.9808,13.1016,12.8786,12.9344,2348500.0],["2020-10-01",13.0273,13.2689,12.86,13.0645,5421100.0],["2020-10-02",12.6928,13.5012,12.637,13.2503,4097400.0],["2020-10-05",13.3618,13.4176,12.7671,12.9437,5839500.0],["2020-10-06",13.0552,13.1388,12.1631,12.2932,6855100.0],["2020-10-07",12.5441,12.637,12.2468,12.5255,11235700.0],["2020-10-08",12.8693,12.9715,12.5906,12.9251,5859000.0],["2020-10-09",13.0273,13.176,12.795,12.9158,5494600.0],["2020-10-12",13.0087,13.0273,12.2468,12.4512,5028200.0],["2020-10-13",12.3583,12.5348,12.126,12.3769,4603600.0],["2020-10-14",12.5627,12.953,12.2468,12.8693,7327800.0],["2020-10-15",12.5441,12.7764,12.4419,12.73,4149300.0],["2020-10-16",12.7485,12.7671,12.5162,12.5906,3088900.0],["2020-10-19",12.6277,13.1016,12.5627,12.572,4583300.0],["2020-10-20",12.6835,13.1388,12.6835,12.9437,4062800.0],["2020-10-21",12.9994,13.0738,12.7485,12.8136,4869000.0],["2020-10-22",12.8229,12.8229,12.4512,12.7393,5291100.0],["2020-10-23",12.8972,13.176,12.7764,12.8693,4010400.0],["2020-10-26",12.637,12.8322,12.3025,12.4047,5162800.0],["2020-10-27",11.903,12.2654,11.522,11.6707,7908300.0],["2020-10-28",11.0853,11.587,11.0667,11.4105,5060700.0],["2020-10-29",11.2897,12.0795,11.2804,11.9123,4383500.0],["2020-10-30",11.8379,12.2747,11.8193,12.2096,4494300.0],["2020-11-02",12.4698,12.6463,12.3025,12.5906,2738600.0],["2020-11-03",12.8693,12.8972,12.4605,12.5255,3118800.0],["2020-11-04",12.3583,12.4698,12.0331,12.191,3588100.0],["2020-11-05",12.4047,12.7764,12.4047,12.6092,2499500.0],["2020-11-06",12.8229,13.7242,12.8229,13.6127,4739100.0],["2020-11-09",14.6348,14.7928,13.7521,14.0494,5973900.0],["2020-11-10",14.068,14.1702,13.7799,13.8357,3201000.0],["2020-11-11",13.8636,13.9472,13.6127,13.8914,2693900.0],["2020-11-12",13.6684,13.845,13.3897,13.4826,3571700.0],["2020-11-13",13.622,13.9937,13.5569,13.6406,3001500.0],["2020-11-16",13.9937,14.2538,13.8822,14.1888,4416200.0],["2020-11-17",13.9937,13.9937,13.6406,13.7799,3615800.0],["2020-11-18",13.9844,14.1981,13.8822,13.9565,3395300.0],["2020-11-19",13.845,14.0215,13.7242,13.7799,3085700.0],["2020-11-20",13.9844,14.1237,13.8822,13.9937,3317400.0],["2020-11-23",14.2167,14.5883,14.1516,14.2724,4195800.0],["2020-11-24",14.5791,14.7742,14.5047,14.6906,5059400.0],["2020-11-25",14.6348,14.6348,14.3653,14.4583,2659800.0],["2020-11-27",14.6162,15.183,14.5512,14.8671,4957200.0],["2020-11-30",15.0808,15.3317,14.6813,14.6813,6015300.0],["2020-12-01",15.0901,15.6105,15.0344,15.2295,5774700.0],["2020-12-02",15.2759,15.8892,15.0622,15.499,5358500.0],["2020-12-03",15.6197,16.3631,15.5826,16.1959,4875800.0],["2020-12-04",16.4932,17.506,16.4653,17.4967,7830300.0],["2020-12-07",17.3945,17.4503,16.8184,16.8927,5270700.0],["2020-12-08",16.8277,16.9857,16.5304,16.7348,3403900.0],["2020-12-09",16.9299,17.0228,16.391,16.7255,4746700.0],["2020-12-10",16.6883,17.2087,16.6512,17.0786,3468400.0],["2020-12-11",16.8277,16.8463,16.5861,16.7441,2934000.0],["2020-12-14",16.9666,17.0132,16.501,16.5103,2534900.0],["2020-12-15",16.6966,17.3298,16.65,17.3112,7230000.0],["2020-12-16",17.3298,17.395,16.7525,17.1249,4680800.0],["2020-12-17",17.3298,17.6464,16.9853,17.0411,3461900.0],["2020-12-18",16.9387,17.0411,16.6314,16.65,2719400.0],["2020-12-21",15.7933,16.7897,15.6629,16.6966,3019100.0],["2020-12-22",16.5569,16.678,16.1006,16.1472,2865100.0],["2020-12-23",16.3427,16.7431,16.3427,16.5942,1334000.0],["2020-12-24",16.7059,16.7059,16.203,16.3241,1255300.0],["2020-12-28",16.5569,16.7152,16.3893,16.4079,1226400.0],["2020-12-29",16.4452,16.6128,16.2869,16.4265,1647300.0],["2020-12-30",16.4545,17.3112,16.4358,17.1715,2568400.0],["2020-12-31",17.1436,17.3484,16.8921,16.9014,2274100.0],["2021-01-04",17.3484,17.7768,17.3205,17.665,5219800.0],["2021-01-05",17.7861,18.3821,17.7209,18.2145,7058800.0],["2021-01-06",18.3262,18.8756,18.0934,18.261,6898400.0],["2021-01-07",18.8197,18.8197,18.0655,18.4845,3734100.0],["2021-01-08",18.5404,18.5683,17.9258,18.2331,2927200.0],["2021-01-11",17.5347,18.0561,17.4136,17.8327,2143100.0],["2021-01-12",17.8885,18.3076,17.7675,18.2703,1775200.0],["2021-01-13",18.0282,18.3262,17.6464,17.693,3039000.0],["2021-01-14",17.9165,18.4659,17.7861,18.3541,3180800.0],["2021-01-15",18.1493,18.6242,17.7768,18.2796,5106700.0],["2021-01-19",18.5497,19.5926,18.4752,19.4809,5794600.0],["2021-01-20",19.7416,19.872,18.9687,19.3412,3051700.0],["2021-01-21",19.4343,19.7603,19.1457,19.1643,3001100.0],["2021-01-22",18.6242,19.1084,18.5124,19.0898,2913100.0],["2021-01-25",19.0432,19.1457,18.1679,18.5311,3734900.0],["2021-01-26",18.6614,18.8477,17.7768,18.1772,4263000.0],["2021-01-27",17.5254,17.842,16.9201,17.3298,5313000.0],["2021-01-28",17.5812,18.0468,17.1808,17.8792,4528500.0],["2021-01-29",17.8513,17.8792,16.8363,17.0225,4672600.0],["2021-02-01",17.1249,17.5254,17.0039,17.3671,4081100.0],["2021-02-02",17.4043,17.4322,16.948,17.1622,3299500.0],["2021-02-03",17.3577,17.3577,16.7804,16.7897,3051800.0],["2021-02-04",16.678,16.948,16.3893,16.9294,4780300.0],["2021-02-05",16.9666,17.3857,16.9014,17.0691,3809500.0],["2021-02-08",17.4602,18.1865,17.2553,18.0841,4493300.0],["2021-02-09",18.0468,18.1586,17.6092,17.7116,2844300.0],["2021-02-10",18.1772,18.5869,17.9351,18.3169,6111300.0],["2021-02-11",18.2983,18.5683,18.1027,18.41,4092000.0],["2021-02-12",18.2889,18.4007,18.0189,18.3541,1544200.0],["2021-02-16",18.7639,19.5182,18.7639,19.2109,5858700.0],["2021-02-17",19.1829,19.6485,18.857,19.2947,5970200.0],["2021-02-18",19.4995,19.9931,18.9129,19.9465,5544800.0],["2021-02-19",20.4959,21.5575,20.3842,21.4178,8272200.0],["2021-02-22",21.2688,21.9579,21.1757,21.6506,8937600.0],["2021-02-23",21.2409,21.5016,20.3842,21.4551,6395000.0],["2021-02-24",21.5296,22.1721,21.0919,22.1255,4836100.0],["2021-02-25",22.1814,22.2838,20.1793,20.44,6545400.0],["2021-02-26",20.1141,20.3283,19.1922,19.3971,5840400.0],["2021-03-01",19.8999,20.0862,19.4064,19.602,5159800.0],["2021-03-02",19.5368,20.1886,19.2853,19.7696,4446100.0],["2021-03-03",19.6299,20.6822,19.5088,20.1141,9061900.0],["2021-03-04",19.574,19.7975,18.7732,19.2109,7247700.0],["2021-03-05",19.6765,19.9465,18.8291,19.8813,7441600.0],["2021-03-08",19.8441,20.319,19.5647,19.7416,4846100.0],["2021-03-09",19.8254,19.9931,19.1736,19.4623,3655900.0],["2021-03-10",19.4809,19.9465,19.0898,19.9093,4858800.0],["2021-03-11",20.4214,21.2502,20.3469,21.2502,5599900.0],["2021-03-12",20.8584,21.1662,20.7838,21.1103,4035500.0],["2021-03-15",20.9703,21.0543,20.392,20.8397,4059100.0],["2021-03-16",20.6625,21.0823,20.1774,20.4573,11913200.0],["2021-03-17",20.4666,20.5786,19.7763,20.3547,5764800.0],["2021-03-18",20.3174,21.0916,19.9629,20.1681,6640600.0],["2021-03-19",20.0282,20.1028,18.8435,18.9181,6888100.0],["2021-03-22",19.03,19.2632,18.7968,18.8528,4569000.0],["2021-03-23",18.4983,18.6476,17.4628,17.5095,6885200.0],["2021-03-24",17.8173,18.0412,17.2017,17.239,4867800.0],["2021-03-25",16.8285,16.9125,16.1475,16.8192,8277500.0],["2021-03-26",17.2763,17.8267,17.183,17.7707,5162200.0],["2021-03-29",17.5095,18.2278,17.4722,17.8453,9802100.0],["2021-03-30",17.7707,18.1532,17.6214,18.0226,3299700.0],["2021-03-31",18.1998,18.3211,17.5748,17.892,4901900.0],["2021-04-01",18.0505,18.2744,17.78,18.2371,3439400.0],["2021-04-05",18.6196,19.0394,18.5356,18.8435,5464100.0],["2021-04-06",18.7782,19.1047,18.4237,18.8248,4983800.0],["2021-04-07",18.8714,18.9554,18.5729,18.7782,2610200.0],["2021-04-08",18.7968,18.9834,18.3211,18.461,5171800.0],["2021-04-09",18.4703,18.6103,18.3584,18.489,1977100.0],["2021-04-12",18.517,18.5356,18.0972,18.1532,2418500.0],["2021-04-13",18.2744,18.5823,18.2185,18.461,2406200.0],["2021-04-14",18.7968,20.3174,18.7408,20.2334,7798600.0],["2021-04-15",20.4759,20.8397,20.2054,20.8024,5294500.0],["2021-04-16",20.9797,20.9797,20.4106,20.7371,3439900.0],["2021-04-19",20.8491,21.2875,20.5879,20.9424,3716900.0],["2021-04-20",20.8024,20.9144,19.8696,19.9256,3335100.0],["2021-04-21",19.7297,20.3547,19.5711,20.2894,2612000.0],["2021-04-22",20.0188,20.2614,19.8043,20.0655,2439800.0],["2021-04-23",20.4293,20.5879,20.2241,20.4386,2552700.0],["2021-04-26",20.7558,21.2222,20.6905,21.045,6198800.0],["2021-04-27",20.9237,21.2502,20.7278,20.9144,5884100.0],["2021-04-28",20.7185,20.961,20.2241,20.8677,5186200.0],["2021-04-29",21.1383,21.2595,20.0748,20.4573,4213400.0],["2021-04-30",20.1215,20.5226,19.6177,19.7483,5868300.0],["2021-05-03",20.0841,20.1308,19.5897,20.0468,3930300.0],["2021-05-04",20.0468,20.9424,19.9162,20.9144,4330900.0],["2021-05-05",21.1383,22.5655,20.9703,22.4629,13447600.0],["2021-05-06",22.7148,23.0506,22.1457,22.9946,7651200.0],["2021-05-07",23.1345,23.9275,23.0226,23.9275,8922300.0],["2021-05-10",24.6551,24.9256,23.545,23.5916,8866000.0],["2021-05-11",23.0972,23.8715,22.7521,23.8528,5399700.0],["2021-05-12",23.7875,24.0487,23.1719,23.4051,6294600.0],["2021-05-13",23.0879,23.9181,22.4163,22.8454,6823600.0],["2021-05-14",23.0133,23.7875,22.8547,23.7595,6507000.0],["2021-05-17",23.8342,24.739,23.6476,24.4872,10417400.0],["2021-05-18",24.5431,24.823,23.9368,24.3752,5287400.0],["2021-05-19",23.4797,23.4797,21.6886,21.9032,12703200.0],["2021-05-20",22.0151,22.0711,21.1009,21.3155,11060400.0],["2021-05-21",21.4554,21.7353,21.0263,21.5394,9578200.0],["2021-05-24",21.5394,21.698,21.1103,21.5021,3628800.0],["2021-05-25",21.4274,21.5487,20.7185,20.8024,7021700.0],["2021-05-26",21.3155,22.0711,21.1569,21.9032,6426000.0],["2021-05-27",22.3883,23.1998,22.1737,23.0226,6620400.0],["2021-05-28",23.0133,23.1066,22.5935,23.0506,4342300.0],["2021-06-01",23.3491,24.0581,23.1998,23.6942,4215800.0],["2021-06-02",23.7595,23.7595,23.1719,23.2278,3099800.0],["2021-06-03",22.808,22.808,22.1644,22.267,5954100.0],["2021-06-04",22.7521,23.1905,22.323,23.0692,3688100.0],["2021-06-07",22.836,22.9666,22.2297,22.295,3991200.0],["2021-06-08",22.3043,22.4349,21.8659,22.0898,3929900.0],["2021-06-09",22.0338,22.2204,21.7819,21.7912,2832000.0],["2021-06-10",21.8099,22.2483,21.6886,21.8752,5212400.0],["2021-06-11",22.3416,22.5655,21.9778,22.0711,3896000.0],["2021-06-14",21.9879,22.044,21.4646,21.5581,3461400.0],["2021-06-15",21.0815,21.1843,20.3713,20.5115,7513300.0],["2021-06-16",20.1844,20.6516,19.9415,20.2498,5609000.0],["2021-06-17",19.8387,20.0256,18.9416,19.2967,9900500.0],["2021-06-18",19.0257,19.4555,18.9042,19.1378,6093100.0],["2021-06-21",19.5396,19.9508,19.3621,19.8667,5922300.0],["2021-06-22",19.9508,20.4367,19.8013,20.3059,5770100.0],["2021-06-23",20.6049,21.502,20.5489,20.96,6396200.0],["2021-06-24",21.1563,21.3712,20.7544,21.203,3910400.0],["2021-06-25",21.4179,21.6328,21.3245,21.502,3603400.0],["2021-06-28",21.5394,21.5674,20.8572,21.1002,3885600.0],["2021-06-29",21.1936,21.502,21.1002,21.1656,2952800.0],["2021-06-30",21.1656,21.6889,21.1376,21.53,3793700.0],["2021-07-01",21.7824,21.8851,21.1189,21.2964,2222900.0],["2021-07-02",21.5581,21.7076,21.1189,21.6609,2383700.0],["2021-07-06",21.9599,21.9786,20.5769,20.7077,3444700.0],["2021-07-07",20.96,21.5487,20.8385,21.1189,3620800.0],["2021-07-08",20.5115,20.9226,20.0349,20.8572,4014300.0],["2021-07-09",21.3432,22.0066,21.3058,21.9879,4117600.0],["2021-07-12",21.7356,22.1561,21.5114,22.0533,2407300.0],["2021-07-13",21.8945,21.9973,21.3245,21.4459,3106000.0],["2021-07-14",21.8384,22.0066,21.0254,21.1002,2587600.0],["2021-07-15",20.9787,21.4086,20.7918,20.9507,3002900.0],["2021-07-16",20.8666,21.0067,19.9695,20.091,3874200.0],["2021-07-19",18.979,19.0631,18.4743,18.708,8093500.0],["2021-07-20",18.764,19.0724,18.3809,18.7173,6449800.0],["2021-07-21",19.1472,19.9601,19.0911,19.7919,5086700.0],["2021-07-22",19.7265,19.9228,19.3714,19.7359,4148000.0],["2021-07-23",20.0536,20.1284,19.4929,19.6144,3332900.0],["2021-07-26",20.0442,20.8759,20.0069,20.3993,5587400.0],["2021-07-27",19.8574,20.362,19.3714,20.2498,5123600.0],["2021-07-28",20.4648,21.203,20.3339,21.1282,3569300.0],["2021-07-29",21.6515,21.9692,21.3992,21.7076,4261200.0],["2021-07-30",21.4086,21.6889,21.0441,21.3432,3496800.0],["2021-08-02",21.5487,21.745,20.8479,20.8946,2609000.0],["2021-08-03",20.8666,20.9694,20.2498,20.8946,3075500.0],["2021-08-04",20.6984,20.8666,20.3339,20.3526,3490500.0],["2021-08-05",20.1657,20.5489,19.9882,20.1377,2597100.0],["2021-08-06",20.5208,20.6703,20.2872,20.4928,3128100.0],["2021-08-09",20.1844,20.3526,20.0162,20.2685,2187800.0],["2021-08-10",20.2872,21.4273,20.2311,21.3618,4359500.0],["2021-08-11",21.4553,22.0253,21.0535,21.4927,3283300.0],["2021-08-12",21.2497,21.3712,20.904,21.3151,2651700.0],["2021-08-13",21.4366,21.5955,21.2777,21.3432,2050300.0],["2021-08-16",20.932,20.9507,20.3807,20.8199,3499200.0],["2021-08-17",20.3713,20.5208,19.8667,20.091,6973200.0],["2021-08-18",19.8106,20.4367,19.7078,20.2872,6156100.0],["2021-08-19",19.4742,19.5957,18.3342,18.5211,10419000.0],["2021-08-20",18.3622,18.6893,18.0538,18.3996,5127200.0],["2021-08-23",19.007,19.6611,18.9229,19.6144,5383900.0],["2021-08-24",19.9975,20.2405,19.7732,19.7919,3241500.0],["2021-08-25",19.7919,20.5115,19.6518,20.3339,3638000.0],["2021-08-26",20.3339,20.7264,20.1564,20.3339,3426400.0],["2021-08-27",20.5582,21.53,20.5582,21.3618,4007600.0],["2021-08-30",21.5487,21.5861,21.0908,21.1563,2164300.0],["2021-08-31",21.3805,21.4553,20.7451,21.0722,2556800.0],["2021-09-01",20.8105,21.4833,20.6703,21.3712,3425300.0],["2021-09-02",21.6796,22.5206,21.6796,22.315,6217700.0],["2021-09-03",22.3804,23.128,22.3711,23.0065,4786500.0],["2021-09-07",22.9691,23.5205,22.7449,23.4083,5251800.0],["2021-09-08",23.4083,23.4083,22.1561,22.2496,6032500.0],["2021-09-09",22.4271,23.0626,22.4271,22.8476,4227200.0],["2021-09-10",23.5018,23.997,23.3149,23.6046,7383700.0],["2021-09-13",23.7167,23.9036,22.6981,23.0252,4462400.0],["2021-09-14",22.9784,24.9252,22.3794,24.1858,14738000.0],["2021-09-15",24.5321,25.3464,24.3636,25.0844,6704000.0],["2021-09-16",24.3075,24.4385,23.6897,24.1671,4791100.0],["2021-09-17",23.6617,23.7272,22.7818,23.0814,7721000.0],["2021-09-20",21.7429,22.4542,21.2936,22.4355,8308800.0],["2021-09-21",22.7818,22.9129,21.5557,21.7054,7430900.0],["2021-09-22",23.0158,23.9331,22.7444,23.1001,7875700.0],["2021-09-23",23.2124,23.4651,22.9409,23.1843,4571800.0],["2021-09-24",22.7725,23.2217,22.3513,23.1937,5169200.0],["2021-09-27",23.1937,23.6897,23.1094,23.5774,5531000.0],["2021-09-28",23.6055,23.6897,22.941,23.2685,4704900.0],["2021-09-29",23.7272,24.1016,23.2124,23.3153,4375800.0],["2021-09-30",23.3247,23.5493,22.9597,23.3153,3262900.0],["2021-10-01",23.4745,23.9518,23.1281,23.5774,3501900.0],["2021-10-04",23.7365,24.4479,23.7365,24.1671,4541900.0],["2021-10-05",24.4104,24.4385,23.8863,24.0548,3614500.0],["2021-10-06",23.4932,23.7085,22.5666,22.9784,5625500.0],["2021-10-07",23.3715,24.4104,23.3434,24.373,3812900.0],["2021-10-08",24.6725,25.1873,24.5883,24.9908,2913700.0],["2021-10-11",26.3479,26.713,25.6834,25.8331,3895200.0],["2021-10-12",25.6459,26.3011,25.44,26.2637,3623500.0],["2021-10-13",26.2824,26.6755,26.0203,26.3386,3662800.0],["2021-10-14",27.0031,27.1435,26.5164,26.5538,3076000.0],["2021-10-15",27.181,27.5928,27.0686,27.3681,5819000.0],["2021-10-18",27.1903,28.0046,27.0125,27.9672,5331100.0],["2021-10-19",27.546,27.7893,26.7598,27.2371,5554300.0],["2021-10-20",27.1529,27.1529,26.3386,26.7878,5355400.0],["2021-10-21",26.1514,26.507,25.6927,26.0859,3722500.0],["2021-10-22",26.2075,26.4322,25.5711,26.0484,3032000.0],["2021-10-25",26.2824,27.0031,26.1701,26.7036,3667000.0],["2021-10-26",26.6474,26.7504,26.1982,26.3947,3079800.0],["2021-10-27",26.4228,26.6568,25.4681,26.142,8043700.0],["2021-10-28",26.3292,27.0967,25.8987,27.0031,5799500.0],["2021-10-29",26.61,26.8066,25.8987,26.1139,5887100.0],["2021-11-01",26.3011,26.9563,25.9735,26.8721,3475000.0],["2021-11-02",26.6287,26.7691,25.6834,26.1139,4922000.0],["2021-11-03",25.9174,25.9174,25.3558,25.7489,3461900.0],["2021-11-04",25.8799,26.0765,25.543,25.7957,2740900.0],["2021-11-05",25.9735,26.0765,25.309,25.3558,2436300.0],["2021-11-08",25.8425,26.4415,25.4868,25.9923,4230900.0],["2021-11-09",25.8612,25.9455,25.1218,25.5243,3122900.0],["2021-11-10",25.4775,25.8612,24.7942,25.1124,3713400.0],["2021-11-11",25.6459,27.3213,25.5804,26.7317,10035800.0],["2021-11-12",26.4415,27.0218,26.3105,26.6942,4985400.0],["2021-11-15",26.2075,26.3105,25.1124,25.6927,8747300.0],["2021-11-16",25.543,25.6459,25.1779,25.4213,5732700.0],["2021-11-17",25.4119,25.8144,25.309,25.3464,6747700.0],["2021-11-18",25.2715,25.3371,24.4292,24.5696,8330200.0],["2021-11-19",24.3356,24.7942,24.1297,24.4292,4820800.0],["2021-11-22",24.4853,25.7021,24.4385,25.3277,3806900.0],["2021-11-23",25.4119,25.6179,25.0282,25.5617,3997000.0],["2021-11-24",25.5898,25.6179,25.0469,25.2341,3635400.0],["2021-11-26",23.7927,24.4292,23.4745,24.3636,4261000.0],["2021-11-29",25.3277,25.3464,24.4666,24.8504,3590500.0],["2021-11-30",24.8223,25.2622,24.3636,24.7942,4162900.0],["2021-12-01",25.1031,25.7676,24.3356,24.3636,4206700.0],["2021-12-02",24.5976,24.9908,24.0548,24.8504,3535800.0],["2021-12-03",24.8036,25.0844,23.9144,24.1109,4625700.0],["2021-12-06",24.3824,25.0656,23.6242,24.8316,4945100.0],["2021-12-07",25.7395,26.479,25.5617,25.9548,5054300.0],["2021-12-08",25.9735,26.4602,25.8144,26.0391,2518200.0],["2021-12-09",25.6553,26.0016,25.4681,25.8893,2352900.0],["2021-12-10",26.142,26.273,25.3558,25.4775,2096800.0],["2021-12-13",25.4962,25.6927,24.8784,25.2341,2459900.0],["2021-12-14",25.1488,25.8237,25.1488,25.2144,2932300.0],["2021-12-15",24.8301,25.1676,24.2302,25.1394,3384700.0],["2021-12-16",25.7581,26.133,25.3457,25.4206,4297600.0],["2021-12-17",25.3175,25.7112,25.0082,25.2613,2421800.0],["2021-12-20",24.6239,24.8301,24.249,24.7926,3937100.0],["2021-12-21",25.0645,25.6831,25.027,25.6643,3268600.0],["2021-12-22",25.6456,26.3392,25.6269,26.2924,2434200.0],["2021-12-23",26.358,26.686,26.2924,26.5173,1897200.0],["2021-12-27",26.5267,26.9673,26.3392,26.9673,1317800.0],["2021-12-28",26.8735,27.136,26.7985,26.9298,1330300.0],["2021-12-29",26.7142,27.0516,26.4236,26.8079,1637900.0],["2021-12-30",26.9391,27.2297,26.6204,26.6486,2606400.0],["2021-12-31",26.6204,27.136,26.4798,27.0141,2105200.0],["2022-01-03",27.0141,27.539,26.8641,27.2859,2110800.0],["2022-01-04",27.4359,27.7546,27.1735,27.3703,2526900.0],["2022-01-05",27.4265,28.542,27.4265,27.5765,4573400.0],["2022-01-06",27.8858,28.1108,27.0141,27.2766,2674800.0],["2022-01-07",27.8483,28.5326,27.5297,28.5045,3150200.0],["2022-01-10",28.4107,29.2637,28.4107,29.245,4870400.0],["2022-01-11",29.4512,30.426,29.1981,30.4073,4028600.0],["2022-01-12",30.9978,32.1039,30.8947,32.0383,10165300.0],["2022-01-13",32.057,32.6007,31.3634,31.5321,6770600.0],["2022-01-14",31.1572,32.1882,30.7635,31.8508,4241400.0],["2022-01-18",31.7758,32.4601,31.6633,32.0195,5005700.0],["2022-01-19",32.5163,33.1537,32.3476,32.3944,4542600.0],["2022-01-20",32.6663,32.8069,31.1478,31.2321,6236800.0],["2022-01-21",30.9791,31.3071,30.2198,30.5104,4625100.0],["2022-01-24",29.1794,30.1636,28.6263,30.0605,4729500.0],["2022-01-25",29.9105,30.5479,29.5262,30.3229,4507300.0],["2022-01-26",31.1384,31.5133,30.0605,30.5948,6817000.0],["2022-01-27",30.7635,31.2228,29.7511,29.8917,4290000.0],["2022-01-28",29.0388,29.1325,27.7734,28.7857,9001600.0],["2022-01-31",28.6545,28.945,28.2045,28.9357,3646300.0],["2022-02-01",29.5356,30.4729,29.4793,30.4541,5197200.0],["2022-02-02",30.4635,30.7822,29.948,30.351,3425200.0],["2022-02-03",30.2948,30.9791,29.9949,30.6135,3591500.0],["2022-02-04",30.6229,31.3071,30.4635,31.1478,3596700.0],["2022-02-07",31.4009,32.3288,30.9884,32.0195,5090800.0],["2022-02-08",32.3288,32.7694,31.8227,32.7506,3969500.0],["2022-02-09",32.8069,33.7348,32.6288,33.6973,5178800.0],["2022-02-10",33.8005,34.8971,33.5942,33.8379,6625200.0],["2022-02-11",33.2755,34.5784,33.0412,34.1473,4217500.0],["2022-02-14",34.2129,34.4004,33.2849,33.5567,5910600.0],["2022-02-15",33.1349,33.8379,32.7038,33.7442,3716700.0],["2022-02-16",33.9973,34.7659,33.8098,33.9504,3659800.0],["2022-02-17",33.7911,34.3254,33.6599,33.7255,2934800.0],["2022-02-18",33.8942,33.9223,33.0881,33.2662,3970300.0],["2022-02-22",33.6692,34.2316,32.8444,33.3037,5884500.0],["2022-02-23",33.4255,33.7911,33.0693,33.2287,4383300.0],["2022-02-24",31.9445,33.388,31.4477,32.6569,8902000.0],["2022-02-25",33.0225,34.5503,32.9006,34.5316,7730400.0],["2022-02-28",33.8379,33.8754,32.7881,33.6973,14832200.0],["2022-03-01",34.0442,35.5814,33.763,34.5878,8001100.0],["2022-03-02",35.0846,36.5281,34.8315,36.2844,11199800.0],["2022-03-03",36.5281,37.6435,36.0501,37.6248,9336000.0],["2022-03-04",37.4842,38.9089,37.0718,38.8902,7135600.0],["2022-03-07",38.5246,39.3026,36.3688,36.7437,10479000.0],["2022-03-08",36.275,37.1936,35.4502,36.35,6670900.0],["2022-03-09",36.4344,37.7467,35.8157,37.5779,7231000.0],["2022-03-10",38.0653,39.6682,37.8966,39.6307,6698900.0],["2022-03-11",39.1714,39.7244,38.8715,39.237,7465600.0],["2022-03-14",38.4403,38.7913,36.0692,36.3727,7555800.0],["2022-03-15",35.4243,35.889,34.7035,35.7657,6919500.0],["2022-03-16",36.3443,36.534,34.8268,35.595,7980200.0],["2022-03-17",36.0028,37.7385,35.908,37.0556,5157700.0],["2022-03-18",36.9133,37.3876,36.7995,36.9797,3441200.0],["2022-03-21",37.2548,38.5826,37.1694,38.3739,4421400.0],["2022-03-22",38.5447,38.649,36.9133,37.0461,4423100.0],["2022-03-23",37.7859,38.317,37.397,38.061,4039400.0],["2022-03-24",38.336,39.3698,38.2127,38.5447,4684700.0],["2022-03-25",38.3739,38.5352,37.7764,38.2981,3191000.0],["2022-03-28",37.6531,37.9282,36.79,37.8428,3319600.0],["2022-03-29",36.6573,37.3401,35.7468,37.2453,4795400.0],["2022-03-30",37.9377,39.1327,37.8238,38.7723,5899300.0],["2022-03-31",38.6585,39.1422,38.1463,38.3075,5096700.0],["2022-04-01",38.6774,40.9537,38.4783,40.0147,7412200.0],["2022-04-04",40.4321,40.5743,37.9946,38.8292,5466600.0],["2022-04-05",39.0663,39.2655,36.6193,36.6288,6390800.0],["2022-04-06",36.7521,37.1789,36.1451,36.4865,4931000.0],["2022-04-07",36.809,37.6341,36.3443,37.4919,4210000.0],["2022-04-08",37.8428,39.0378,37.729,38.8861,4744700.0],["2022-04-11",38.3739,38.4972,36.8849,37.5772,5075500.0],["2022-04-12",38.2791,38.8671,37.8618,38.0704,3170400.0],["2022-04-13",38.8861,41.2003,38.63,41.0391,7279200.0],["2022-04-14",40.783,41.7409,40.783,40.9347,5108900.0],["2022-04-18",41.2382,42.6135,41.1624,42.1013,4540500.0],["2022-04-19",41.2572,41.8168,40.4321,40.9537,4211600.0],["2022-04-20",40.783,41.4564,39.7112,41.2382,5075700.0],["2022-04-21",40.8494,41.2003,37.4729,37.9851,8041200.0],["2022-04-22",37.3591,37.6531,35.1208,35.32,8212100.0],["2022-04-25",34.1439,34.2387,32.3798,34.0301,9888800.0],["2022-04-26",34.0396,34.4,33.1101,33.3472,7683100.0],["2022-04-27",35.0544,37.9566,34.9596,37.2643,10466800.0],["2022-04-28",37.3401,37.4445,36.1925,36.8849,5360100.0],["2022-04-29",37.435,38.5636,37.0651,37.4255,7246200.0],["2022-05-02",36.6098,37.454,36.221,37.4255,6531400.0],["2022-05-03",37.4065,39.0663,37.4065,38.4403,5355300.0],["2022-05-04",38.6395,40.5459,38.2601,40.5269,6230200.0],["2022-05-05",40.1475,40.5838,37.71,38.7059,7519200.0],["2022-05-06",38.4119,38.5257,37.0651,37.8807,5359700.0],["2022-05-09",36.3822,36.6383,34.4474,34.7319,8470500.0],["2022-05-10",35.1398,35.8132,33.8025,34.4948,8141700.0],["2022-05-11",35.4053,36.6004,34.9785,35.1398,4012300.0],["2022-05-12",34.0206,34.3051,33.0911,33.8025,7205300.0],["2022-05-13",34.7414,35.8701,34.3336,35.2441,3936200.0],["2022-05-16",35.6993,36.5434,35.6709,36.1641,3619800.0],["2022-05-17",37.6626,38.2032,37.4445,38.0894,4195100.0],["2022-05-18",37.9851,38.1653,36.8849,37.141,3974000.0],["2022-05-19",37.3401,39.0948,37.0746,38.0894,5391900.0],["2022-05-20",38.5352,38.8197,37.3781,38.2127,5567300.0],["2022-05-23",39.3034,40.0053,38.5826,39.5595,3882800.0],["2022-05-24",39.0189,39.2844,38.355,38.9335,4162800.0],["2022-05-25",38.4498,39.1611,38.1558,38.7249,4334200.0],["2022-05-26",38.6585,40.1001,38.6585,40.0147,3630200.0],["2022-05-27",40.3562,41.1624,40.1855,40.9822,3723200.0],["2022-05-31",41.4279,41.703,39.2655,39.3983,5899100.0],["2022-06-01",40.0053,41.1054,39.531,40.176,3540400.0],["2022-06-02",40.6597,43.1256,40.6597,42.0918,5065200.0],["2022-06-03",41.5891,42.0254,41.077,41.6271,3055600.0],["2022-06-06",42.2341,42.604,41.1718,42.0634,3644200.0],["2022-06-07",41.8168,43.5335,41.352,43.3817,4904600.0],["2022-06-08",42.8411,43.2679,42.0065,42.5186,3787200.0],["2022-06-09",42.3858,42.4048,41.4089,41.5038,3148900.0],["2022-06-10",40.6123,41.0201,39.4931,40.1001,5019600.0],["2022-06-13",38.4972,38.7343,36.6193,37.3022,5301400.0],["2022-06-14",37.6511,38.5544,37.1567,37.5561,4377100.0],["2022-06-15",38.3927,38.735,37.1757,38.2596,3338600.0],["2022-06-16",36.9761,37.2613,35.3312,35.8066,6331400.0],["2022-06-17",35.3788,35.7876,33.7529,34.6657,6509400.0],["2022-06-21",36.3391,37.2043,35.8827,36.0538,4193000.0],["2022-06-22",34.0382,34.1332,32.5359,32.5549,8043300.0],["2022-06-23",30.8625,31.7087,29.1891,29.4839,12204000.0],["2022-06-24",29.5695,30.6153,29.056,30.1304,6671100.0],["2022-06-27",30.5678,31.4425,30.197,31.1287,6568500.0],["2022-06-28",31.8799,32.2031,30.9861,31.5851,5927700.0],["2022-06-29",32.089,32.1841,29.8547,30.0924,5850200.0],["2022-06-30",29.2557,29.2652,27.9436,29.0655,10768300.0],["2022-07-01",28.3239,28.5521,26.5745,28.3144,8450400.0],["2022-07-05",27.0118,27.164,26.3653,26.9263,10426600.0],["2022-07-06",26.6505,26.9453,25.0057,26.1656,9874000.0],["2022-07-07",28.2574,29.1986,27.1449,27.3636,8555700.0],["2022-07-08",27.2876,27.5063,25.9279,26.2322,5463800.0],["2022-07-11",25.3575,25.7378,24.9296,25.0247,5104700.0],["2022-07-12",24.2831,25.4811,24.0929,24.9201,7809000.0],["2022-07-13",25.2053,25.7473,24.7014,25.2719,5217100.0],["2022-07-14",24.15,24.4923,23.5034,24.4637,6488900.0],["2022-07-15",24.768,25.6047,24.3116,25.5857,6176900.0],["2022-07-18",26.5174,26.7741,25.6237,25.9279,8875300.0],["2022-07-19",25.8424,26.5079,25.6142,26.3938,6534500.0],["2022-07-20",26.2227,26.2987,25.3099,25.8138,5738100.0],["2022-07-21",25.5381,25.8234,24.5113,25.3004,5368900.0],["2022-07-22",25.6427,26.042,24.6634,24.749,5403400.0],["2022-07-25",25.367,25.8043,25.2434,25.5286,3586800.0],["2022-07-26",25.7663,26.023,25.0342,25.1768,4368600.0],["2022-07-27",25.5761,25.8899,24.6919,25.8709,7373600.0],["2022-07-28",26.6886,27.1545,25.4525,26.042,4843300.0],["2022-07-29",26.3368,28.0102,26.1656,27.9436,7411100.0],["2022-08-01",27.3922,27.6964,26.6315,26.9833,4755400.0],["2022-08-02",26.8122,27.5348,26.1466,26.6886,5484600.0],["2022-08-03",26.8787,27.24,26.2227,26.66,4196100.0],["2022-08-04",26.7836,27.7439,26.7836,27.3351,5761500.0],["2022-08-05",27.0974,28.6947,27.0974,28.6377,6032700.0],["2022-08-08",29.1796,29.8737,29.1131,29.3983,6111200.0],["2022-08-09",29.7216,29.8547,29.1701,29.579,4272400.0],["2022-08-10",30.1494,31.2333,30.1494,30.777,5043000.0],["2022-08-11",31.4045,32.3933,31.2714,31.5281,4695700.0],["2022-08-12",31.2809,32.8687,31.2809,32.6595,5047200.0],["2022-08-15",31.3189,32.2031,30.5202,32.051,4828100.0],["2022-08-16",32.7166,33.3441,32.4694,32.8877,3915400.0],["2022-08-17",32.2222,33.0113,31.8989,32.5074,4648800.0],["2022-08-18",32.9543,33.249,32.688,32.9067,4609800.0],["2022-08-19",32.3743,32.7261,32.0795,32.3458,2807000.0],["2022-08-22",31.9369,32.7356,31.6327,32.4218,4247000.0],["2022-08-23",32.9067,34.3614,32.8497,34.2949,3951300.0],["2022-08-24",33.7339,34.1332,33.268,33.8385,4415500.0],["2022-08-25",34.2188,35.0745,34.1998,34.9414,3349200.0],["2022-08-26",35.1981,35.7781,34.4185,34.5896,5730200.0],["2022-08-29",34.1998,34.2283,33.3631,33.7909,3938300.0],["2022-08-30",33.3156,33.3726,31.7753,31.9845,4496600.0],["2022-08-31",31.6136,32.631,31.2143,32.1841,2960300.0],["2022-09-01",31.3379,31.4805,30.254,30.5868,4378800.0],["2022-09-02",31.5376,31.7753,31.0432,31.1383,3424100.0],["2022-09-06",31.4615,32.4123,31.3569,31.471,3287900.0],["2022-09-07",30.6724,31.3664,30.5583,31.2428,2815500.0],["2022-09-08",31.3759,31.7277,31.2333,31.6136,3144600.0],["2022-09-09",32.5549,32.8687,32.3362,32.8116,3812700.0],["2022-09-12",33.5057,33.7624,32.8116,33.0969,3318000.0],["2022-09-13",31.9749,33.0113,31.7658,32.1081,3197900.0],["2022-09-14",31.9221,32.2177,31.0831,32.0842,4115200.0],["2022-09-15",31.6265,31.9889,30.7684,30.8447,4204000.0],["2022-09-16",30.511,30.8066,29.9389,30.5873,6050500.0],["2022-09-19",29.7196,31.7791,29.5861,31.7696,3538000.0],["2022-09-20",31.2356,31.2642,30.3584,30.797,3686400.0],["2022-09-21",30.7017,30.7589,29.0045,29.2906,6538600.0],["2022-09-22",29.9103,30.4061,29.5861,29.9484,4448100.0],["2022-09-23",28.4134,28.461,27.4885,27.7936,4596200.0],["2022-09-26",27.2501,28.5755,27.088,27.2501,4481400.0],["2022-09-27",27.9652,28.461,27.5552,27.8413,3722400.0],["2022-09-28",28.0224,29.2715,27.7269,29.1475,3867000.0],["2022-09-29",29.3001,29.4145,28.3657,29.2143,4015300.0],["2022-09-30",28.7948,29.834,28.175,28.995,3323700.0],["2022-10-03",29.691,30.4538,29.691,30.2154,3683500.0],["2022-10-04",31.0735,31.9603,31.0735,31.4263,4571300.0],["2022-10-05",30.5968,31.3691,30.0533,31.3024,5594700.0],["2022-10-06",30.6731,31.2452,30.5015,30.778,4016700.0],["2022-10-07",30.5587,31.3214,30.2726,30.4729,4316600.0],["2022-10-10",30.7684,31.9412,30.6063,30.8638,3664600.0],["2022-10-11",30.3298,31.3119,30.1582,30.387,3031500.0],["2022-10-12",30.101,31.1212,29.9008,30.8542,3614200.0],["2022-10-13",30.1391,32.3035,29.8245,31.8649,3678000.0],["2022-10-14",31.7696,31.9031,30.3012,30.3966,2133200.0],["2022-10-17",31.1784,31.9221,31.1784,31.3024,2380500.0],["2022-10-18",31.8363,31.9126,30.6445,31.1212,2119200.0],["2022-10-19",30.7494,31.3024,30.5396,31.207,2284900.0],["2022-10-20",31.1403,32.6086,30.6063,31.4549,4298100.0],["2022-10-21",31.3691,33.7051,31.3596,33.5716,5078500.0],["2022-10-24",32.8947,33.257,32.4084,32.6754,3892500.0],["2022-10-25",32.2654,33.1712,32.1891,32.8375,2989100.0],["2022-10-26",33.2665,34.3535,33.0758,34.0865,4306300.0],["2022-10-27",32.7993,33.8386,31.3977,32.3226,10100300.0],["2022-10-28",31.5598,31.7314,29.4526,29.7292,7454200.0],["2022-10-31",29.3001,30.6731,28.995,29.0236,6117000.0],["2022-11-01",30.4347,31.0831,29.7578,29.8912,6028900.0],["2022-11-02",29.7578,30.3775,28.9759,29.0141,7447100.0],["2022-11-03",28.4896,30.225,28.3657,29.3573,4010500.0],["2022-11-04",31.6552,32.9996,31.3787,32.2558,10514100.0],["2022-11-07",32.4084,32.4656,31.1021,31.9031,4843800.0],["2022-11-08",32.3226,33.2188,31.7028,32.7421,3481800.0],["2022-11-09",32.6944,32.9328,31.1498,31.1593,3489500.0],["2022-11-10",32.5991,33.133,32.2654,32.7135,3280100.0],["2022-11-11",33.9053,35.0781,33.2951,33.3905,9757400.0],["2022-11-14",32.8756,33.257,32.2177,32.437,4724100.0],["2022-11-15",32.8661,33.2188,32.2749,32.9423,3550700.0],["2022-11-16",32.4179,32.7326,31.7886,31.8459,2770800.0],["2022-11-17",30.9496,31.4645,30.5777,31.3691,2548000.0],["2022-11-18",31.2547,31.6075,31.0449,31.3119,2273900.0],["2022-11-21",30.6922,30.8924,29.958,30.8161,2220800.0],["2022-11-22",31.3024,32.2082,31.2642,31.9317,2447200.0],["2022-11-23",31.5884,32.7516,31.5884,32.7326,2274500.0],["2022-11-25",32.6468,32.704,32.0747,32.3798,1432700.0],["2022-11-28",31.8745,32.3226,31.4263,31.4454,1921300.0],["2022-11-29",32.3893,33.9435,32.2082,33.686,3672900.0],["2022-11-30",34.5251,35.4118,33.9816,35.3641,5609300.0],["2022-12-01",35.8886,36.2795,35.6025,35.9934,4453900.0],["2022-12-02",35.5358,36.3844,35.2021,35.9458,2942700.0],["2022-12-05",36.2509,36.3367,34.4202,34.506,3697400.0],["2022-12-06",34.8111,35.5358,34.6204,35.0209,2961500.0],["2022-12-07",34.8969,35.0114,34.2486,34.6109,2852600.0],["2022-12-08",36.2318,36.8134,35.4214,35.5262,2880000.0],["2022-12-09",35.6883,35.8981,34.8969,34.9828,2194900.0],["2022-12-12",34.5251,35.1353,34.3249,35.0686,1867700.0],["2022-12-13",36.3176,36.699,35.4881,35.7646,2736900.0],["2022-12-14",35.5945,36.4356,35.4415,36.0341,2497600.0],["2022-12-15",35.518,35.6136,35.1452,35.4798,2473600.0],["2022-12-16",35.2121,35.843,34.8776,35.6996,2949600.0],["2022-12-19",35.9959,36.0724,34.4379,34.9158,2818500.0],["2022-12-20",35.1548,35.9481,35.1548,35.8621,3374100.0],["2022-12-21",36.3304,36.9804,36.2349,36.9231,3104700.0],["2022-12-22",36.6554,36.8275,35.5562,36.254,2206500.0],["2022-12-23",36.5981,36.751,36.1297,36.5885,1479800.0],["2022-12-27",36.99,37.8884,36.9613,37.6208,2230900.0],["2022-12-28",37.3723,37.659,36.2444,36.579,2797200.0],["2022-12-29",36.8466,36.9422,36.2253,36.3687,2862600.0],["2022-12-30",36.3591,36.6459,35.8908,36.1488,1434200.0],["2023-01-03",36.2157,36.579,34.8489,34.9827,4485500.0],["2023-01-04",34.8585,34.9445,33.702,34.5431,5226400.0],["2023-01-05",34.9541,36.3974,34.4188,36.1202,4275600.0],["2023-01-06",36.7319,38.2421,36.6172,37.6781,3912600.0],["2023-01-09",38.5288,38.9303,37.7068,37.8024,2946200.0],["2023-01-10",38.1752,38.2612,37.0473,37.7928,4306600.0],["2023-01-11",37.8502,38.9876,37.2385,38.7773,3940200.0],["2023-01-12",39.3126,39.8001,38.5766,39.7809,3077200.0],["2023-01-13",39.7331,40.2206,39.0736,40.1537,3013400.0],["2023-01-17",39.1023,39.5611,38.6531,39.0354,3160200.0],["2023-01-18",39.8096,40.7941,39.2457,39.2743,3256600.0],["2023-01-19",39.1119,40.1059,38.892,39.7905,2761100.0],["2023-01-20",40.2588,40.5169,39.8574,40.3927,2249600.0],["2023-01-23",40.3831,40.6221,39.9625,40.4978,1911900.0],["2023-01-24",40.4787,41.0235,39.8574,40.8323,1945400.0],["2023-01-25",40.4213,40.4691,38.5097,39.5037,5846600.0],["2023-01-26",39.714,39.9721,38.5862,39.8096,2833000.0],["2023-01-27",39.6376,39.9817,39.0258,39.5133,2736400.0],["2023-01-30",39.1119,40.0486,39.0641,39.5133,2201400.0],["2023-01-31",39.5802,41.6639,39.542,41.3867,6139800.0],["2023-02-01",40.9757,42.1514,40.1441,41.8837,3886400.0],["2023-02-02",41.6639,42.2087,40.3257,40.8706,3486800.0],["2023-02-03",40.8992,41.9411,40.5647,40.8323,2812700.0],["2023-02-06",40.2875,40.5551,39.5037,40.0103,3478100.0],["2023-02-07",40.5265,41.3293,39.9052,41.0713,2913500.0],["2023-02-08",41.0617,41.597,40.2684,40.3735,2526200.0],["2023-02-09",41.272,41.683,39.9817,40.1441,4128900.0],["2023-02-10",40.1155,40.2302,39.1597,39.3126,2743700.0],["2023-02-13",39.1501,39.9339,39.0832,39.7714,1615200.0],["2023-02-14",39.4273,40.5265,39.045,40.3927,2516800.0],["2023-02-15",39.5133,40.3066,39.3221,40.1633,2429300.0],["2023-02-16",42.8682,44.063,41.3867,41.9315,11720700.0],["2023-02-17",41.5301,42.2565,41.2147,42.1705,4744300.0],["2023-02-21",44.4262,44.8276,40.861,41.3676,11511200.0],["2023-02-22",40.3544,40.6603,39.1023,40.2971,5808900.0],["2023-02-23",40.0486,40.2493,38.2038,38.8251,6909600.0],["2023-02-24",37.4679,37.5921,36.2827,37.0951,6772300.0],["2023-02-27",37.1811,38.567,37.0473,38.3377,3725600.0],["2023-02-28",38.4715,38.9494,37.8406,38.156,4183400.0],["2023-03-01",39.3413,40.2875,38.9111,39.9817,5822600.0],["2023-03-02",39.3317,40.0964,38.9972,39.9339,3160900.0],["2023-03-03",40.2684,40.7176,39.9912,40.6985,3065900.0],["2023-03-06",40.0485,40.2302,39.1883,39.3508,2917100.0],["2023-03-07",38.892,39.2552,37.3914,37.5634,3891700.0],["2023-03-08",37.7068,38.3185,37.0473,37.4774,2627500.0],["2023-03-09",37.4774,37.7928,36.015,36.1871,3777000.0],["2023-03-10",36.3209,36.6554,35.0592,35.193,2685900.0],["2023-03-13",34.2659,34.9541,33.7784,34.3997,9189100.0],["2023-03-14",35.2564,35.9825,34.8402,35.2855,3645400.0],["2023-03-15",33.8431,34.1044,31.8489,32.5652,7421500.0],["2023-03-16",31.8198,33.1558,31.4423,33.117,5762600.0],["2023-03-17",33.117,33.2042,32.5652,33.1073,4041300.0],["2023-03-20",33.6011,34.6466,33.4752,34.1625,3756400.0],["2023-03-21",34.8886,35.7017,33.9302,34.1916,4322700.0],["2023-03-22",34.2303,34.7724,33.5333,33.6107,2865100.0],["2023-03-23",34.1819,34.8402,33.7075,34.0754,2306600.0],["2023-03-24",33.2332,34.027,32.7879,33.9689,2516900.0],["2023-03-27",33.998,34.2206,32.9622,33.9786,3736000.0],["2023-03-28",34.24,34.937,33.8431,34.1335,2748800.0],["2023-03-29",34.7046,35.1015,34.0657,34.4626,3619000.0],["2023-03-30",35.208,35.3726,34.7627,35.0338,2613800.0],["2023-03-31",34.9563,35.392,34.6466,35.3339,3220000.0],["2023-04-03",39.7966,42.3619,39.177,42.2554,21549200.0],["2023-04-04",42.3329,42.6427,41.2293,41.965,9125700.0],["2023-04-05",41.1906,41.51,39.5159,40.8808,9922800.0],["2023-04-06",41.0454,42.875,40.8518,42.5652,9266700.0],["2023-04-10",41.9747,42.1586,40.6872,41.4036,5375700.0],["2023-04-11",41.6262,42.3813,41.4713,41.9166,5539300.0],["2023-04-12",42.2458,42.5555,41.5778,41.6262,3903300.0],["2023-04-13",42.1296,43.2041,42.0909,43.0976,8148100.0],["2023-04-14",43.6591,45.0725,43.3203,43.7753,6718200.0],["2023-04-17",45.5274,47.7636,45.479,47.0957,17142600.0],["2023-04-18",46.8537,46.9892,45.9728,46.5633,5096700.0],["2023-04-19",46.2244,47.0182,46.0986,46.1954,6070000.0],["2023-04-20",45.8372,46.5439,44.7724,45.0822,6053700.0],["2023-04-21",44.8111,44.9079,43.5042,44.3464,10233500.0],["2023-04-24",43.6882,44.1722,43.3106,43.814,4011200.0],["2023-04-25",42.8169,43.1073,41.7133,41.8198,6161600.0],["2023-04-26",43.9592,44.7724,43.117,43.5139,11844000.0],["2023-04-27",43.0105,44.4916,42.7104,44.2303,5777200.0],["2023-04-28",43.3881,45.1983,42.875,45.1112,4220800.0],["2023-05-01",45.0821,45.5274,44.0463,44.056,2013200.0],["2023-05-02",43.4074,43.4365,42.3232,42.633,4071000.0],["2023-05-03",42.6911,43.0396,41.936,42.0618,2455500.0],["2023-05-04",42.1006,42.3426,40.9679,41.3358,2697600.0],["2023-05-05",41.7908,42.3716,41.2971,42.2167,3228500.0],["2023-05-08",42.7975,42.9524,42.1296,42.8556,1845100.0],["2023-05-09",42.1683,45.2661,41.9844,44.2496,8218100.0],["2023-05-10",44.6465,44.7627,42.9621,43.359,4078500.0],["2023-05-11",42.4587,42.4587,40.997,41.6165,6363100.0],["2023-05-12",41.7521,42.3135,41.4616,42.1393,2994300.0],["2023-05-15",42.7104,43.5429,42.5943,43.4365,2898700.0],["2023-05-16",43.0783,43.6591,41.694,41.8392,3708300.0],["2023-05-17",42.9331,43.0492,41.4616,41.6552,5789200.0],["2023-05-18",40.8711,41.2196,40.571,41.0067,3938600.0],["2023-05-19",41.2971,41.6746,40.8711,41.0647,2592600.0],["2023-05-22",40.7937,41.239,40.5904,40.9389,2459700.0],["2023-05-23",40.6582,40.8034,38.9641,39.0802,5668700.0],["2023-05-24",39.0125,39.0221,37.512,37.6475,5396300.0],["2023-05-25",37.4345,37.6766,36.2148,36.2922,7865700.0],["2023-05-26",37.5023,37.9573,36.4278,37.086,8302500.0],["2023-05-30",37.2603,37.4733,36.3794,36.8924,3831500.0],["2023-05-31",38.7221,38.7221,36.7956,37.8218,6513700.0],["2023-06-01",38.4316,40.0386,37.9863,39.6514,5971900.0],["2023-06-02",41.2583,42.1393,40.7066,42.0134,4888900.0],["2023-06-05",41.5778,41.6165,39.9708,40.0483,4680500.0],["2023-06-06",39.8159,41.4423,39.7675,41.3745,3380300.0],["2023-06-07",41.9747,42.1296,41.239,41.5584,3798500.0],["2023-06-08",41.8198,41.8198,40.8808,41.3842,2135800.0],["2023-06-09",41.1519,41.4713,40.9195,41.1519,2175500.0],["2023-06-12",40.9776,41.3455,40.2903,40.4742,3808900.0],["2023-06-13",41.3358,42.3329,41.2583,41.6843,3170700.0],["2023-06-14",42.3673,42.5904,41.4941,42.0471,2447000.0],["2023-06-15",41.6785,42.5904,41.5815,41.9889,3724300.0],["2023-06-16",42.0374,42.2703,40.5143,40.7083,5793500.0],["2023-06-20",40.1941,40.4561,39.1463,40.0001,3434600.0],["2023-06-21",39.5053,40.2814,39.4471,40.0001,2788100.0],["2023-06-22",39.5344,40.0583,39.4859,39.8643,3117500.0],["2023-06-23",38.8747,38.9426,37.8366,38.3508,3752400.0],["2023-06-26",38.506,39.5732,38.3896,39.1948,2257100.0],["2023-06-27",39.1657,40.0874,38.9717,40.0292,2314300.0],["2023-06-28",39.2239,39.7769,38.9329,39.6411,2179200.0],["2023-06-29",39.6411,39.7478,39.2336,39.6993,1936600.0],["2023-06-30",40.3105,41.0964,40.0389,40.8441,4308700.0],["2023-07-03",41.2031,41.5621,40.8829,41.2322,962100.0],["2023-07-05",40.6307,40.6404,39.5053,39.5247,4149700.0],["2023-07-06",38.9523,39.0299,37.5261,38.05,5603100.0],["2023-07-07",38.0209,40.3978,38.0209,39.9419,5782100.0],["2023-07-10",38.9814,40.7762,38.8553,40.5143,7665900.0],["2023-07-11",40.2426,40.6016,40.1456,40.524,2791000.0],["2023-07-12",41.6882,41.9501,40.7277,40.7568,3286000.0],["2023-07-13",41.2128,41.5912,40.6695,40.8441,2646000.0],["2023-07-14",40.7471,40.912,39.9904,40.2814,2517600.0],["2023-07-17",39.5926,40.8053,39.5441,40.4076,3694100.0],["2023-07-18",40.4076,41.077,40.2911,40.8829,2418200.0],["2023-07-19",40.7374,41.0964,40.5434,40.9897,1460400.0],["2023-07-20",41.4941,41.63,40.9023,40.9508,2490200.0],["2023-07-21",40.98,41.0576,40.6113,40.7762,2040100.0],["2023-07-24",40.7665,42.0083,40.5143,41.5524,2938600.0],["2023-07-25",42.2509,43.0464,41.9695,42.3382,3842200.0],["2023-07-26",41.5621,41.6106,40.7374,40.8829,3561800.0],["2023-07-27",41.2322,42.1539,40.4464,40.8926,4324000.0],["2023-07-28",41.7173,42.6098,41.4359,42.3867,3656300.0],["2023-07-31",42.8524,43.5509,42.6195,43.1046,2894500.0],["2023-08-01",42.2994,42.3867,41.3874,42.0762,3223400.0],["2023-08-02",41.2419,41.3292,40.4173,40.8829,3918900.0],["2023-08-03",40.6695,41.174,39.874,40.8926,3054700.0],["2023-08-04",41.0382,41.1837,40.5628,40.6889,2285400.0],["2023-08-07",40.7471,40.9605,40.4755,40.7859,1708000.0],["2023-08-08",39.7672,40.815,39.6023,40.5822,2502200.0],["2023-08-09",40.8344,40.8926,40.1456,40.262,1978200.0],["2023-08-10",40.7665,40.7665,39.0784,39.3889,3697900.0],["2023-08-11",39.2433,39.253,38.3799,39.1463,4073700.0],["2023-08-14",38.5739,39.0493,38.3993,38.6515,2984400.0],["2023-08-15",38.05,38.2538,36.5366,36.8082,6020500.0],["2023-08-16",36.5172,36.7209,35.9836,36.1485,4595800.0],["2023-08-17",37.4873,38.1859,37.0605,37.4776,5140100.0],["2023-08-18",36.9926,38.2053,36.6239,37.9239,4036500.0],["2023-08-21",37.9918,38.603,37.9724,38.3702,2108700.0],["2023-08-22",38.8262,39.5441,38.6127,39.1851,3928600.0],["2023-08-23",39.321,39.7866,38.9523,39.4956,1963300.0],["2023-08-24",38.9038,39.1851,38.5933,38.6515,2218700.0],["2023-08-25",38.7583,39.1366,38.4284,38.7777,2405800.0],["2023-08-28",39.2045,39.4956,38.8068,38.9717,1451000.0],["2023-08-29",39.0493,39.9904,38.768,39.9225,1912100.0],["2023-08-30",40.0874,40.4852,39.8837,40.0971,1864800.0],["2023-08-31",40.262,40.6113,39.971,40.0874,2161800.0],["2023-09-01",40.9606,41.5524,40.7956,41.2322,3187600.0],["2023-09-05",40.7956,41.3777,40.5434,40.5531,2641400.0],["2023-09-06",40.1262,40.3978,39.5732,39.8643,1937900.0],["2023-09-07",39.156,39.612,38.8844,39.059,2293900.0],["2023-09-08",38.8553,39.2142,38.7486,39.1075,2863100.0],["2023-09-11",40.0777,40.8247,39.9613,40.7859,4177700.0],["2023-09-12",40.8344,41.2225,40.6792,40.7083,2710300.0],["2023-09-13",40.8053,41.4068,40.6792,40.9897,3346600.0],["2023-09-14",41.9153,42.732,41.7403,42.5764,5668700.0],["2023-09-15",42.6348,43.2181,42.4695,42.7709,3441200.0],["2023-09-18",42.7223,42.732,41.6722,42.1,2493900.0],["2023-09-19",42.275,42.3917,41.293,41.3416,2563700.0],["2023-09-20",41.5361,41.9542,40.7485,40.8263,2623500.0],["2023-09-21",39.9221,40.0485,38.8039,39.0179,4950500.0],["2023-09-22",39.7082,40.9333,38.804,38.8817,2380600.0],["2023-09-25",38.3081,39.9512,38.2303,39.8832,2595800.0],["2023-09-26",39.9999,40.1943,39.1248,39.1929,2344500.0],["2023-09-27",39.854,39.854,38.9304,39.504,2938200.0],["2023-09-28",40.1652,41.468,39.9026,41.3222,3499000.0],["2023-09-29",41.8083,42.1292,41.4486,41.8958,3645300.0],["2023-10-02",40.9916,41.4875,40.2429,40.4471,4542600.0],["2023-10-03",39.4359,40.0679,38.7748,38.8234,3574300.0],["2023-10-04",38.7748,38.8915,37.8997,38.3178,3073800.0],["2023-10-05",38.0261,38.9887,37.8608,38.8623,2616500.0],["2023-10-06",39.2123,40.1943,39.0081,39.7471,2961100.0],["2023-10-09",39.1831,39.9804,39.1734,39.8832,1452700.0],["2023-10-10",40.0582,40.7582,40.0582,40.3402,2603500.0],["2023-10-11",40.5443,40.6902,39.8151,39.9999,1574400.0],["2023-10-12",40.0971,40.0971,37.7442,38.2497,3565400.0],["2023-10-13",38.697,38.8137,37.7344,37.8317,2174000.0],["2023-10-16",38.2109,39.3582,37.9581,38.979,3519400.0],["2023-10-17",38.4053,39.9026,38.3567,39.8249,3465100.0],["2023-10-18",39.3387,40.5249,39.3193,39.8929,2863200.0],["2023-10-19",39.7276,39.9221,38.6484,38.8137,4224400.0],["2023-10-20",38.4053,38.9109,38.1914,38.2789,2195000.0],["2023-10-23",37.89,38.2011,37.3941,37.7831,3291900.0],["2023-10-24",36.1107,36.4316,34.2828,34.3217,11293500.0],["2023-10-25",34.5162,35.3426,33.9328,34.1953,6521200.0],["2023-10-26",34.0592,35.5954,33.5925,35.1287,3795500.0],["2023-10-27",35.6926,35.7996,34.7301,35.1287,2573400.0],["2023-10-30",35.6926,35.7121,34.2439,34.4481,3710100.0],["2023-10-31",34.3703,34.8759,34.1175,34.3606,3039600.0],["2023-11-01",34.4189,34.6037,33.7967,34.4773,2596500.0],["2023-11-02",34.9634,36.0135,34.8176,35.8871,2672100.0],["2023-11-03",36.2371,36.6941,36.0718,36.1982,3464300.0],["2023-11-06",36.3927,36.558,35.6343,35.819,1674000.0],["2023-11-07",35.0704,35.0995,34.1078,34.3801,2802200.0],["2023-11-08",34.312,34.6134,33.4564,33.5244,3720800.0],["2023-11-09",33.8842,34.1661,33.4272,33.4953,2084600.0],["2023-11-10",33.8453,34.5453,33.5342,34.3898,1928200.0],["2023-11-13",34.6231,35.8968,34.487,35.4398,2977200.0],["2023-11-14",38.0261,38.0261,35.5079,35.6148,13257300.0],["2023-11-15",35.6051,35.8968,34.0592,34.6134,9857800.0],["2023-11-16",34.5162,34.8662,33.6022,34.3217,5325000.0],["2023-11-17",34.7301,35.3718,34.5064,35.0023,4381000.0],["2023-11-20",35.5176,35.9065,34.6134,35.3621,4350800.0],["2023-11-21",35.2259,36.208,34.8176,35.2259,4298100.0],["2023-11-22",34.7106,35.3718,34.6815,35.3718,3679800.0],["2023-11-24",35.2259,35.8774,35.2065,35.4496,1944600.0],["2023-11-27",35.1773,35.1773,34.2731,34.6328,3658600.0],["2023-11-28",34.9537,35.7315,34.6134,35.7218,4238200.0],["2023-11-29",35.8288,36.3538,35.5371,36.0524,4150500.0],["2023-11-30",36.1107,36.6455,36.0524,36.6066,3212600.0],["2023-12-01",36.733,38.1331,36.733,37.7733,3614400.0],["2023-12-04",36.9372,37.258,36.3441,36.383,2992100.0],["2023-12-05",36.0232,36.2371,35.5079,35.6051,2853000.0],["2023-12-06",36.0913,36.6552,35.576,35.644,3213300.0],["2023-12-07",36.1399,36.383,35.7801,36.2371,2716100.0],["2023-12-08",36.0038,37.6858,36.0038,37.6567,4190400.0],["2023-12-11",37.1413,37.1511,36.4316,36.801,2939200.0],["2023-12-12",36.626,37.0636,36.3635,37.0538,2766100.0],["2023-12-13",36.9955,38.0261,36.1788,37.997,5192600.0],["2023-12-14",39.0914,40.6508,38.877,40.1343,8468300.0],["2023-12-15",39.8711,40.7873,39.7347,40.5046,3319800.0],["2023-12-18",40.8457,41.2161,40.3194,40.3292,4064000.0],["2023-12-19",40.5533,41.5572,40.5144,41.3525,3014300.0],["2023-12-20",41.4207,41.5474,40.3389,40.3487,2534200.0],["2023-12-21",41.0796,41.4402,40.8847,41.3233,3621400.0],["2023-12-22",41.489,41.6644,40.836,41.0114,2592300.0],["2023-12-26",41.0699,41.7326,41.0114,41.5182,1510700.0],["2023-12-27",41.4402,41.8593,41.2356,41.6157,1319100.0],["2023-12-28",41.411,41.908,41.372,41.5377,2565400.0],["2023-12-29",41.2648,41.4987,41.0114,41.1966,1531700.0],["2024-01-02",40.5728,40.797,39.8029,39.9393,3128400.0],["2024-01-03",39.1109,40.1245,38.7698,39.5398,3229200.0],["2024-01-04",39.3741,39.4813,38.6236,39.2181,4054300.0],["2024-01-05",38.8673,39.6372,38.7308,39.3546,2361900.0],["2024-01-08",38.9745,39.3741,38.2825,39.1402,2964900.0],["2024-01-09",38.6334,38.8283,38.0194,38.0389,3766100.0],["2024-01-10",37.9219,38.3118,37.5321,37.727,3122200.0],["2024-01-11",38.0486,38.0486,37.113,37.6198,2622200.0],["2024-01-12",38.1363,38.2825,37.0253,37.0837,3516200.0],["2024-01-16",36.0604,37.2104,35.6608,36.8498,6956200.0],["2024-01-17",35.8265,36.7329,35.7583,35.9922,3449100.0],["2024-01-18",36.3528,36.3918,35.7583,36.343,3390600.0],["2024-01-19",36.577,37.5711,36.5477,37.5321,5157700.0],["2024-01-22",37.191,37.7562,36.957,37.1812,4177800.0],["2024-01-23",38.0096,38.3897,37.6295,38.0486,4046100.0],["2024-01-24",39.3448,39.8614,38.9258,38.9452,5117100.0],["2024-01-25",39.0817,39.569,38.838,39.4131,3596300.0],["2024-01-26",39.452,39.53,38.5164,39.1889,1836700.0],["2024-01-29",39.1402,39.53,38.5554,39.5203,2136100.0],["2024-01-30",39.1499,39.8516,38.7211,39.491,2646000.0],["2024-01-31",39.4131,39.7639,38.955,38.994,2635000.0],["2024-02-01",39.1986,39.8224,39.1304,39.3448,2567100.0],["2024-02-02",38.994,39.1207,38.341,38.7016,3088400.0],["2024-02-05",38.0291,38.0876,36.9278,37.5126,2538300.0],["2024-02-06",37.7465,38.1558,37.6198,37.7172,4245400.0],["2024-02-07",37.7952,37.8829,37.2299,37.4541,2732600.0],["2024-02-08",37.3469,37.4151,36.6549,36.9765,3213800.0],["2024-02-09",36.7134,36.9278,35.807,36.0604,5082500.0],["2024-02-12",36.2748,36.8498,36.2163,36.7036,2887700.0],["2024-02-13",36.2261,36.4503,35.5731,36.0604,2877400.0],["2024-02-14",36.2164,36.7621,35.9922,36.7329,2641900.0],["2024-02-15",37.074,37.5418,36.8888,37.2787,3007900.0],["2024-02-16",37.9219,38.341,37.6295,37.7172,7876800.0],["2024-02-20",37.4151,37.7075,36.421,36.9376,4025500.0],["2024-02-21",37.0448,37.3956,36.7426,37.1422,3346200.0],["2024-02-22",38.0096,38.9647,37.5905,37.649,6569800.0],["2024-02-23",37.3371,38.6626,37.2397,38.5944,4869900.0],["2024-02-26",38.0486,38.5164,37.2884,37.8147,4206500.0],["2024-02-27",38.0486,38.0486,37.3079,37.3469,3047800.0],["2024-02-28",36.8888,37.113,36.3528,36.5185,3593400.0],["2024-02-29",36.8986,37.688,36.8401,37.4443,2438900.0],["2024-03-01",37.6588,38.3702,37.6588,38.2045,11932400.0],["2024-03-04",38.2533,38.7991,38.1656,38.3897,3059800.0],["2024-03-05",38.224,38.5651,37.7075,37.7172,1763000.0],["2024-03-06",38.4384,38.9258,38.2728,38.5359,2508900.0],["2024-03-07",39.2279,40.2512,39.1597,40.0953,3377400.0],["2024-03-08",40.2122,40.6021,39.7834,40.2902,2664300.0],["2024-03-11",40.1733,40.7872,39.9101,40.4559,2281000.0],["2024-03-12",40.6313,41.1868,40.1148,41.1576,2858600.0],["2024-03-13",41.8691,44.9683,41.8593,44.52,9462700.0],["2024-03-14",44.2885,44.5522,43.3412,43.7319,3979500.0],["2024-03-15",43.9467,44.2495,43.3217,43.8198,4907800.0],["2024-03-18",44.1225,44.3081,43.2241,43.3608,4174300.0],["2024-03-19",42.3353,42.9994,42.1986,42.5697,3280000.0],["2024-03-20",42.3549,44.0737,42.1889,43.937,5459300.0],["2024-03-21",44.2983,44.435,43.3705,43.7123,4068000.0],["2024-03-22",43.058,43.517,42.5307,42.5795,2918900.0],["2024-03-25",42.5307,43.2534,42.0814,42.1498,2537900.0],["2024-03-26",42.4623,42.5502,42.0228,42.0717,1969200.0],["2024-03-27",42.0619,42.9311,42.0131,42.892,3177000.0],["2024-03-28",43.2826,45.1479,42.892,44.7085,6221400.0],["2024-04-01",45.3042,46.0171,44.6206,45.1772,5495600.0],["2024-04-02",45.4116,45.7241,44.6987,45.2456,4550000.0],["2024-04-03",45.353,46.7886,45.2651,46.7398,6367500.0],["2024-04-04",47.1207,47.3746,45.6558,45.8218,4893300.0],["2024-04-05",45.7046,45.8315,45.2261,45.6362,3780700.0],["2024-04-08",46.5054,46.7789,45.646,45.8609,3213700.0],["2024-04-09",46.691,48.1851,46.5542,47.9898,5703200.0],["2024-04-10",46.9937,49.1227,46.6519,48.2242,6453200.0],["2024-04-11",48.1363,48.3902,46.857,47.4332,4055700.0],["2024-04-12",48.3023,49.2789,46.4468,46.7789,4980600.0],["2024-04-15",47.609,47.9019,46.3003,46.6421,4178800.0],["2024-04-16",45.4116,46.4663,44.9136,46.0269,4202700.0],["2024-04-17",46.8374,47.7261,45.939,46.0952,5068200.0],["2024-04-18",46.8374,47.2476,46.0757,46.6031,3175700.0],["2024-04-19",46.1441,46.857,45.7437,46.0269,3644100.0],["2024-04-22",45.0503,45.2847,44.1225,44.7866,6873000.0],["2024-04-23",43.5854,44.5913,43.4877,44.4643,4159600.0],["2024-04-24",44.5327,44.9331,43.5756,44.3764,3642000.0],["2024-04-25",47.5504,48.6246,45.8999,48.3805,10821300.0],["2024-04-26",48.8297,49.7379,48.2437,49.2008,4966000.0],["2024-04-29",49.611,50.4411,48.9567,49.8747,4063400.0],["2024-04-30",48.3414,49.1813,48.0191,48.0387,3251600.0],["2024-05-01",47.9801,48.2437,47.0132,47.2769,3422600.0],["2024-05-02",47.0523,48.0289,46.7398,47.316,3325200.0],["2024-05-03",48.2633,49.0738,47.7554,48.1363,2689300.0],["2024-05-06",48.8297,49.2692,48.5074,48.7223,3016300.0],["2024-05-07",48.7613,49.3278,48.6148,49.1617,2499000.0],["2024-05-08",48.068,48.4977,47.6871,48.4293,2930600.0],["2024-05-09",48.7027,50.4411,48.5367,50.1188,4554000.0],["2024-05-10",50.4899,51.2224,50.1383,50.4899,3035400.0],["2024-05-13",50.4899,50.7926,49.9625,50.2555,2049200.0],["2024-05-14",50.3922,51.5056,50.2067,51.3102,2755900.0],["2024-05-15",51.613,51.7888,50.4411,50.9098,2519800.0],["2024-05-16",50.7829,51.2712,50.3922,50.5876,2672200.0],["2024-05-17",51.6911,52.5798,51.3493,52.531,2952800.0],["2024-05-20",52.8435,53.8396,52.5017,53.4881,4005100.0],["2024-05-21",52.99,53.2048,52.0622,52.1501,3057600.0],["2024-05-22",50.529,50.822,49.1129,49.5231,4991900.0],["2024-05-23",49.7184,50.0016,48.7906,49.2203,2349600.0],["2024-05-24",49.904,50.3337,49.445,50.1579,1792800.0],["2024-05-28",51.0563,51.8181,50.6657,51.5349,2351500.0],["2024-05-29",50.6364,50.9489,50.236,50.4313,1979900.0],["2024-05-30",49.7868,50.8513,49.5524,50.1872,1696500.0],["2024-05-31",50.4508,51.0466,49.8258,50.8317,2881700.0],["2024-06-03",50.988,51.3395,50.0602,50.236,2151600.0],["2024-06-04",48.9762,49.1617,46.2808,47.1597,5352800.0],["2024-06-05",47.814,48.7223,47.5308,48.3707,3995800.0],["2024-06-06",48.4,49.8649,48.234,49.8258,2757300.0],["2024-06-07",47.9898,48.566,47.8433,48.0191,2968000.0],["2024-06-10",48.5953,48.6539,48.068,48.3121,2485800.0],["2024-06-11",47.4234,47.7652,46.7398,47.0914,2630900.0],["2024-06-12",48.7027,48.9078,46.691,46.8667,2563100.0],["2024-06-13",46.5152,46.6031,45.9976,46.3589,2480500.0],["2024-06-14",45.9487,47.0523,45.9487,46.6421,2188100.0],["2024-06-17",46.1832,46.7801,45.1559,46.741,3775000.0],["2024-06-18",46.6725,46.9856,46.3006,46.4278,2342900.0],["2024-06-20",46.555,47.24,46.3985,46.9953,2935800.0],["2024-06-21",46.741,46.966,45.8995,46.2419,1989300.0],["2024-06-24",46.4083,47.6118,46.4083,47.1225,2234100.0],["2024-06-25",46.9758,47.1813,46.5355,46.5942,1353400.0],["2024-06-26",46.4768,47.2302,46.4083,47.2008,1974900.0],["2024-06-27",47.4063,47.5041,46.8975,46.9562,1435200.0],["2024-06-28",47.9249,48.0032,46.5942,46.8682,1653300.0],["2024-07-01",47.9542,48.0814,47.0051,47.1128,1659600.0],["2024-07-02",46.9758,47.5139,46.741,47.4944,1552800.0],["2024-07-03",48.4337,49.5491,48.3848,49.0305,2215800.0],["2024-07-05",50.6841,51.6235,49.3339,49.3437,3508900.0],["2024-07-08",48.8446,49.011,47.5531,47.7292,2575200.0],["2024-07-09",47.6705,48.4728,47.2106,47.24,1906900.0],["2024-07-10",47.4552,49.0208,47.3672,48.6,4580600.0],["2024-07-11",48.8446,49.1577,47.7879,48.4435,4805400.0],["2024-07-12",50.3515,50.3515,48.2869,49.6861,6407300.0],["2024-07-15",49.5296,49.9503,48.8838,48.9229,1786800.0],["2024-07-16",48.1793,48.8544,47.964,48.737,2893500.0],["2024-07-17",48.512,48.6392,47.2204,47.3672,3569100.0],["2024-07-18",47.0247,47.3182,44.7351,44.9797,5118500.0],["2024-07-19",44.1774,45.968,44.0991,45.7723,3368000.0],["2024-07-22",45.7429,45.7723,44.4024,44.9504,3497400.0],["2024-07-23",44.2361,44.9895,43.786,44.8134,4899700.0],["2024-07-24",43.786,45.2733,43.2772,44.197,4262800.0],["2024-07-25",43.5708,45.0384,43.4436,44.7155,3004400.0],["2024-07-26",45.3907,47.4357,44.9112,46.4278,8553700.0],["2024-07-29",46.1441,47.2498,45.42,46.5061,3577500.0],["2024-07-30",46.2322,47.2889,46.1343,46.3985,2696400.0],["2024-07-31",47.8662,48.5805,47.6216,47.9542,3469900.0],["2024-08-01",47.9053,48.0912,45.3613,46.105,3407200.0],["2024-08-02",45.4298,45.469,43.3946,44.1676,4176600.0],["2024-08-05",40.9974,43.7273,40.6941,43.424,4177500.0],["2024-08-06",43.1794,44.6373,42.9347,44.2263,2372900.0],["2024-08-07",45.0189,45.3026,42.4064,42.6314,3945600.0],["2024-08-08",43.3946,44.1872,43.0522,43.9426,2324800.0],["2024-08-09",44.0306,44.7253,43.9523,44.4318,2140500.0],["2024-08-12",44.5296,45.5668,44.5296,45.42,2787200.0],["2024-08-13",45.3418,45.9386,44.696,45.6255,1844000.0],["2024-08-14",45.6646,45.9093,45.1167,45.8114,2181100.0],["2024-08-15",46.7018,48.1401,46.6627,47.9542,3720500.0],["2024-08-16",47.6901,48.0912,47.1813,47.6998,2937300.0],["2024-08-19",48.1402,48.512,47.8955,48.2869,1972500.0],["2024-08-20",48.4435,48.6,47.2595,47.4357,2231800.0],["2024-08-21",47.9053,48.2282,47.602,47.8662,1966900.0],["2024-08-22",47.5531,47.602,46.7507,46.8975,1683800.0],["2024-08-23",47.3476,48.2869,47.24,47.8368,1647400.0],["2024-08-26",48.3848,48.7468,48.0325,48.1597,1240000.0],["2024-08-27",47.8857,48.4435,47.6411,47.8075,1508000.0],["2024-08-28",46.4768,46.8975,45.9288,46.056,2078300.0],["2024-08-29",46.2811,46.7703,46.1637,46.3496,2004800.0],["2024-08-30",46.4278,47.0051,46.0854,46.8682,1163500.0],["2024-09-03",45.0874,45.2928,43.424,43.6197,4404300.0],["2024-09-04",43.5414,44.833,43.5414,44.1089,3663900.0],["2024-09-05",44.7449,45.2146,43.649,43.7469,2388500.0],["2024-09-06",43.4631,44.0502,42.2205,42.5532,3588900.0],["2024-09-09",42.8369,43.8251,42.8369,43.2772,2179000.0],["2024-09-10",43.0717,43.5512,42.5434,43.2968,2483500.0],["2024-09-11",43.561,43.9817,42.4749,43.8154,3336800.0],["2024-09-12",44.422,45.4983,44.3437,45.2733,3408800.0],["2024-09-13",46.054,46.558,45.5105,45.7872,3016600.0],["2024-09-16",46.1034,46.5877,45.6686,46.5086,2340900.0],["2024-09-17",46.5086,46.7755,46.0046,46.2418,1674400.0],["2024-09-18",46.4493,47.8527,45.8069,46.5482,2861200.0],["2024-09-19",48.4259,48.8212,47.4277,48.3962,3652200.0],["2024-09-20",48.4259,48.6137,47.5167,48.3369,3392600.0],["2024-09-23",48.5346,49.345,48.4654,48.5148,2322100.0],["2024-09-24",50.8077,50.9855,49.9182,50.4025,4464900.0],["2024-09-25",50.3333,50.4716,49.7304,49.9874,2868800.0],["2024-09-26",51.3907,53.4958,51.2722,52.7743,5720400.0],["2024-09-27",52.7743,53.0016,51.3512,51.8256,5233200.0],["2024-09-30",51.2425,51.7959,50.9361,51.6279,2947400.0],["2024-10-01",51.8849,52.0134,50.7582,51.2721,2585100.0],["2024-10-02",51.5587,52.3593,51.203,51.7663,2074300.0],["2024-10-03",50.7879,51.1733,50.521,50.7681,2108000.0],["2024-10-04",51.6279,51.7564,51.0251,51.2129,2280900.0],["2024-10-07",51.0943,51.1931,49.9874,50.5408,2266000.0],["2024-10-08",49.0287,49.2363,47.5068,48.0207,3931500.0],["2024-10-09",47.6353,49.0287,47.3783,48.673,2619500.0],["2024-10-10",48.416,49.9676,47.991,49.8095,3738800.0],["2024-10-11",50.0269,50.9757,49.8984,50.6001,5335700.0],["2024-10-14",48.9892,50.7286,48.7619,50.4025,4447200.0],["2024-10-15",49.7205,49.7601,48.5741,48.7718,3101200.0],["2024-10-16",49.3153,50.353,49.1078,49.7205,2857200.0],["2024-10-17",50.0763,50.0961,49.3549,49.9083,2731100.0],["2024-10-18",50.7879,50.8768,49.7897,49.849,1930900.0],["2024-10-21",49.849,50.1257,48.3962,49.1276,2736300.0],["2024-10-22",49.4142,50.1455,48.7817,49.7304,2199600.0],["2024-10-23",48.7916,49.1572,48.2776,48.9694,2195200.0],["2024-10-24",45.8168,47.0126,45.3424,46.2616,9389600.0],["2024-10-25",45.8761,47.2992,45.7081,46.7952,2922700.0],["2024-10-28",46.8446,47.8626,46.8249,47.1807,2087100.0],["2024-10-29",47.2795,47.8724,47.0423,47.2498,2127100.0],["2024-10-30",46.7755,47.1115,46.2813,46.6371,2205500.0],["2024-10-31",46.558,46.5976,45.6883,45.9453,2283500.0],["2024-11-01",46.8842,46.9435,46.1133,46.2023,1361300.0],["2024-11-04",46.6766,47.4277,46.3801,46.3801,2281100.0],["2024-11-05",47.151,48.5741,47.0126,48.2184,3039300.0],["2024-11-06",47.1312,48.8113,46.2023,48.5148,3736400.0],["2024-11-07",50.4716,50.7385,49.7897,50.4618,2604100.0],["2024-11-08",48.1096,49.1276,47.1905,48.1195,3519700.0],["2024-11-11",47.151,47.5562,46.558,47.0423,1950500.0],["2024-11-12",45.9552,46.3208,45.0361,45.886,3625300.0],["2024-11-13",45.7476,45.9552,44.2652,44.364,6343100.0],["2024-11-14",44.3937,45.3425,44.1269,44.8483,4129000.0],["2024-11-15",44.9867,45.5895,44.2356,44.4629,2556000.0],["2024-11-18",44.9372,45.9552,44.5518,45.629,2679700.0],["2024-11-19",45.6982,46.6272,45.3721,46.5778,2417100.0],["2024-11-20",46.4493,46.8644,46.0738,46.1034,2727300.0],["2024-11-21",46.3505,46.8743,46.1331,46.6569,2218700.0],["2024-11-22",46.3703,46.6569,46.0738,46.2616,1785700.0],["2024-11-25",46.2517,46.8446,46.1034,46.5482,2562900.0],["2024-11-26",46.2616,46.3604,45.5599,45.7575,1631700.0],["2024-11-27",45.7575,46.5877,45.5401,45.6982,1966700.0],["2024-11-29",45.6982,46.4098,45.6982,46.1331,1422400.0],["2024-12-02",46.0342,46.3307,45.0064,45.5895,2735900.0],["2024-12-03",46.9435,47.9021,45.3721,45.5796,3589700.0],["2024-12-04",45.5599,45.9255,45.214,45.2436,1872000.0],["2024-12-05",45.0657,45.4413,44.6408,44.8878,2089600.0],["2024-12-06",44.7099,44.957,44.3838,44.4332,2098500.0],["2024-12-09",46.4987,47.2993,45.9848,46.2418,3844600.0],["2024-12-10",45.3919,45.8662,44.7594,44.957,1780400.0],["2024-12-11",45.1053,45.4215,44.8681,45.3227,2050700.0],["2024-12-12",44.9669,45.2634,44.4728,44.6704,1554000.0],["2024-12-13",44.1337,44.2922,43.193,43.6584,3021100.0],["2024-12-16",43.3515,43.5693,42.0048,42.3216,3423100.0],["2024-12-17",41.7077,42.0246,41.3512,41.678,2927900.0],["2024-12-18",41.579,41.678,39.4203,39.7273,2977700.0],["2024-12-19",39.8362,40.2719,39.4698,39.5986,2373400.0],["2024-12-20",39.4104,40.9254,39.3609,40.5393,3471400.0],["2024-12-23",40.262,40.9848,40.1333,40.8462,2260700.0],["2024-12-24",41.074,41.074,40.4303,40.7769,664500.0],["2024-12-26",40.5987,40.8759,40.4897,40.7076,1776300.0],["2024-12-27",40.3313,40.7967,40.1432,40.4105,1420100.0],["2024-12-30",40.1036,40.1927,39.6481,39.9451,1890500.0],["2024-12-31",39.8461,40.4897,39.7966,40.1333,1474600.0],["2025-01-02",40.7472,40.8759,40.2422,40.5194,1292500.0],["2025-01-03",40.7967,40.965,40.0441,40.5888,1546400.0],["2025-01-06",41.7968,42.0345,40.965,41.0344,2543900.0],["2025-01-07",41.3611,41.4701,40.5194,40.767,2041100.0],["2025-01-08",40.4006,41.3413,40.1927,41.0641,2429700.0],["2025-01-10",41.9057,42.0444,41.1334,41.6186,3801600.0],["2025-01-13",41.4007,42.4405,41.3017,41.8166,2500200.0],["2025-01-14",42.1137,42.4008,41.8859,42.084,2116100.0],["2025-01-15",42.7969,42.995,42.1236,42.3612,1909200.0],["2025-01-16",42.381,42.5692,40.8858,41.9454,5022500.0],["2025-01-17",42.1038,43.5396,41.8859,42.7375,4108100.0],["2025-01-21",43.5198,44.0644,43.0049,43.3118,3808500.0],["2025-01-22",43.6485,43.7079,42.4306,42.49,2663500.0],["2025-01-23",42.3414,43.0841,42.1731,42.9257,3026400.0],["2025-01-24",43.5099,43.6287,42.8563,42.9356,2170100.0],["2025-01-27",42.2523,42.282,41.272,42.0246,3057100.0],["2025-01-28",41.9355,41.9652,40.2818,40.4501,3302200.0],["2025-01-29",40.5591,41.3116,40.3115,40.7472,3477000.0],["2025-01-30",41.2324,41.7176,40.8561,41.3017,2446600.0],["2025-01-31",41.0938,41.579,40.3907,40.4798,2198000.0],["2025-02-03",38.9747,40.4798,38.6678,39.6976,4119500.0],["2025-02-04",39.7768,41.6384,39.7768,41.5394,3175500.0],["2025-02-05",41.5097,42.183,41.2522,42.084,2254100.0],["2025-02-06",42.8167,42.9752,41.9256,42.1731,1978500.0],["2025-02-07",42.9455,43.8862,42.3612,42.6286,4561200.0],["2025-02-10",43.1534,43.4505,42.5494,42.7474,3103700.0],["2025-02-11",41.5394,41.9454,41.2918,41.876,2933600.0],["2025-02-12",41.5889,42.6583,41.5196,42.5197,2906600.0],["2025-02-13",42.7375,43.4604,42.5692,43.4307,2082500.0],["2025-02-14",43.5396,44.0545,42.6583,42.6583,2432900.0],["2025-02-18",42.7969,43.0643,42.5494,42.688,2550600.0],["2025-02-19",42.5593,42.5593,41.48,42.282,3684600.0],["2025-02-20",43.193,43.807,42.6781,42.9356,3928000.0],["2025-02-21",42.4306,42.6187,40.3808,40.7274,4162200.0],["2025-02-24",40.8462,41.2027,40.1729,40.46,2745600.0],["2025-02-25",40.6779,40.8561,39.7273,40.2026,2817200.0],["2025-02-26",40.6284,41.5097,40.4996,40.9749,3884000.0],["2025-02-27",40.8264,40.9452,39.7669,39.8659,2435000.0],["2025-02-28",39.4203,39.9946,39.1431,39.9352,4241400.0],["2025-03-03",41.0542,41.4899,38.747,39.1728,3490000.0],["2025-03-04",38.9153,39.2124,37.3805,38.2618,5036100.0],["2025-03-05",39.8758,41.2225,39.4005,41.1334,4463700.0],["2025-03-06",40.668,42.1335,40.1729,40.3808,3432800.0],["2025-03-07",39.9253,40.2026,38.3509,39.3906,5048400.0],["2025-03-10",38.5489,38.5489,36.1823,37.0042,6161500.0],["2025-03-11",37.2815,38.4004,36.8062,38.1429,3771500.0],["2025-03-12",38.8955,40.1432,38.7173,39.6283,4551100.0],["2025-03-13",40.0838,41.3908,39.7372,40.0937,4766200.0],["2025-03-14",40.5472,41.8571,40.5372,41.7975,3704100.0],["2025-03-17",42.2242,42.7502,42.0654,42.4425,2573300.0],["2025-03-18",42.9685,42.9685,41.3113,41.9464,3674700.0],["2025-03-19",42.0059,42.8097,41.738,42.2639,3316900.0],["2025-03-20",41.7677,42.6311,41.48,42.1548,2535300.0],["2025-03-21",41.4303,41.5296,40.4578,41.1525,3531800.0],["2025-03-24",41.9861,42.3731,41.3609,41.5891,3109200.0],["2025-03-25",42.2738,42.6013,42.0555,42.4028,2757000.0],["2025-03-26",42.3532,42.6608,39.7731,39.8128,5898200.0],["2025-03-27",38.9594,39.3365,38.5625,39.0189,3713000.0],["2025-03-28",38.7113,38.9495,36.8656,37.1633,4462000.0],["2025-03-31",35.8831,36.3496,34.871,36.1511,4155700.0],["2025-04-01",35.8931,36.6175,35.4465,36.4389,3876100.0],["2025-04-02",36.5976,37.3915,36.1213,37.3121,2718100.0],["2025-04-03",35.0893,35.5457,33.5611,33.8191,6735600.0],["2025-04-04",31.5764,31.9138,29.036,29.7306,8959700.0],["2025-04-07",28.5696,31.7748,28.1329,30.1077,5631000.0],["2025-04-08",31.755,32.3504,28.3314,28.8276,5665500.0],["2025-04-09",28.639,34.0969,28.1032,33.1443,10539400.0],["2025-04-10",32.2809,32.4893,30.723,31.5069,5722800.0],["2025-04-11",32.142,33.6504,31.8245,33.3427,5399700.0],["2025-04-14",33.8389,34.4641,33.0153,33.4718,3699800.0],["2025-04-15",33.5511,33.9778,33.3031,33.5611,2051700.0],["2025-04-16",33.3824,33.7,32.4496,33.1939,4990600.0],["2025-04-17",33.2435,33.3924,32.2412,32.658,2714400.0],["2025-04-21",32.9855,33.0252,31.9138,32.4794,2670000.0],["2025-04-22",33.1443,34.216,32.8466,33.5809,3636300.0],["2025-04-23",34.7916,35.8038,34.2656,34.6129,5116200.0],["2025-04-24",35.3274,36.5679,35.2877,35.9625,5020900.0],["2025-04-25",35.2084,35.9129,35.0198,35.3076,3668000.0],["2025-04-28",34.9702,35.9129,34.8114,35.1091,2032000.0],["2025-04-29",35.2282,35.8335,34.9106,34.9603,1911400.0],["2025-04-30",33.2435,33.8687,32.6679,33.7298,5474900.0],["2025-05-01",33.8488,34.6328,33.6702,33.9381,2601400.0],["2025-05-02",34.8213,35.2977,34.3549,35.1984,3019500.0],["2025-05-05",34.99,35.129,34.603,34.6229,2424300.0],["2025-05-06",34.5038,35.0496,34.3649,34.8313,2312800.0],["2025-05-07",34.4343,34.732,33.3229,33.7298,2929200.0],["2025-05-08",34.0672,34.6725,33.6702,34.4442,3356800.0],["2025-05-09",34.8213,35.5954,34.7519,35.4564,3074200.0],["2025-05-12",37.6892,38.5823,37.1533,37.3816,6514800.0],["2025-05-13",37.4808,38.5029,37.4808,37.6793,3793800.0],["2025-05-14",37.3717,37.3816,36.6373,36.8159,3424700.0],["2025-05-15",36.3396,36.3892,35.5557,36.2106,3630100.0],["2025-05-16",35.7244,36.0221,34.5336,35.4068,4972600.0],["2025-05-19",34.8809,35.7541,34.8809,35.7145,1813000.0],["2025-05-20",35.516,35.9228,35.4267,35.6847,2945100.0],["2025-05-21",35.6152,35.9526,35.3473,35.3671,1853700.0],["2025-05-22",35.0893,35.4763,35.0,35.1984,1980700.0],["2025-05-23",34.8809,36.3495,34.8809,36.3198,2992300.0],["2025-05-27",37.6892,38.1556,37.1037,37.5701,4758600.0],["2025-05-28",37.2327,37.5602,36.7167,37.1137,2601200.0],["2025-05-29",37.6594,37.8381,37.193,37.3915,1876500.0],["2025-05-30",36.9846,37.3121,36.2602,36.7663,2433700.0],["2025-06-02",37.4808,37.6495,36.1412,36.677,3861500.0],["2025-06-03",36.1908,36.8159,35.9328,36.7763,2406400.0],["2025-06-04",37.074,37.4312,36.7266,36.9846,2047100.0],["2025-06-05",37.9968,38.8403,37.8579,38.3045,4244100.0],["2025-06-06",38.5327,38.8205,38.2052,38.2747,3077200.0],["2025-06-09",38.4136,39.0785,38.4136,38.6915,3007800.0],["2025-06-10",38.7312,38.9296,38.2747,38.7113,2502300.0],["2025-06-11",38.7709,38.7709,37.8678,38.5029,2783800.0],["2025-06-12",37.8778,38.5525,37.5999,37.6793,5198300.0],["2025-06-13",36.8755,38.5922,36.7564,38.3045,3182800.0],["2025-06-16",38.7939,39.3111,38.7541,38.9132,2733400.0],["2025-06-17",38.774,39.1917,38.1672,38.2866,2213900.0],["2025-06-18",38.2667,38.5551,37.9583,38.0379,2589000.0],["2025-06-20",38.3263,38.3263,37.2421,37.2521,2179100.0],["2025-06-23",36.884,38.2766,36.8243,38.008,2634200.0],["2025-06-24",38.0777,38.4855,37.9583,38.3462,3043700.0],["2025-06-25",38.3263,38.5551,37.7494,38.0478,2649000.0],["2025-06-26",39.0326,41.4497,38.9331,41.2608,6055300.0],["2025-06-27",41.032,41.1115,40.1168,40.3158,4264000.0],["2025-06-30",40.1865,40.7534,39.8582,40.1666,3001200.0],["2025-07-01",40.5346,40.9424,39.709,40.087,2022500.0],["2025-07-02",40.6142,42.156,40.3854,41.4895,4623100.0],["2025-07-03",41.4796,41.6586,40.4252,40.6042,1868400.0],["2025-07-07",40.1467,40.5943,39.7189,40.0671,2943800.0],["2025-07-08",40.4351,41.4995,38.5153,38.9132,10451100.0],["2025-07-09",38.8933,39.3211,37.9782,38.2368,4334400.0],["2025-07-10",39.1022,39.142,38.2965,38.6049,5157700.0],["2025-07-11",37.9782,38.1274,37.2222,38.1075,4451500.0],["2025-07-14",37.8688,38.1871,37.6002,38.1572,2245000.0],["2025-07-15",37.8588,38.0777,36.9238,37.3316,4719800.0],["2025-07-16",37.3913,37.4112,36.2573,36.884,3731500.0],["2025-07-17",36.6751,38.0677,36.6751,37.8489,4359000.0],["2025-07-18",38.0876,38.0876,37.2222,37.3217,2476200.0],["2025-07-21",38.0478,38.2965,37.5803,37.7693,4440900.0],["2025-07-22",38.0279,38.585,37.451,38.585,4713800.0],["2025-07-23",38.9729,39.0823,38.0379,38.386,5013900.0],["2025-07-24",36.8442,37.2521,34.9344,34.9344,12077500.0],["2025-07-25",34.4867,34.4867,32.8156,32.8256,12645200.0],["2025-07-28",32.6266,33.9198,32.4376,33.5517,9070400.0],["2025-07-29",33.7109,33.7109,32.4874,32.8455,4980700.0],["2025-07-30",32.746,34.2978,31.3037,31.9602,11534400.0],["2025-07-31",31.622,32.6266,31.433,32.2884,5335500.0],["2025-08-01",31.8309,32.1591,31.1445,31.4429,4353400.0],["2025-08-04",31.8309,32.4177,31.4728,32.3382,2645800.0],["2025-08-05",32.3382,32.4277,31.5523,32.4177,2997800.0],["2025-08-06",32.5769,32.6863,32.0596,32.2089,2638500.0],["2025-08-07",32.935,33.1041,32.6067,33.0245,2704600.0],["2025-08-08",33.303,33.5716,32.8455,32.8554,3807700.0],["2025-08-11",32.6963,32.9549,31.811,32.1293,3891900.0],["2025-08-12",32.3978,32.6266,32.1591,32.3382,3756400.0],["2025-08-13",32.6465,32.8952,32.378,32.557,3556800.0],["2025-08-14",32.0099,32.2387,31.622,32.0994,2454800.0],["2025-08-15",32.4874,32.4874,32.0199,32.0696,1950600.0],["2025-08-18",31.9701,31.9701,31.4429,31.4628,2454800.0],["2025-08-19",31.7811,31.811,31.1942,31.234,2474800.0],["2025-08-20",31.0649,31.2738,30.8163,31.1047,2721200.0],["2025-08-21",30.9754,31.6021,30.9356,31.5921,2570000.0],["2025-08-22",31.6817,33.88,31.622,33.4324,4897500.0],["2025-08-25",33.4721,33.8103,33.0046,33.1339,2102300.0],["2025-08-26",32.8256,33.1837,32.5172,33.0941,3589600.0],["2025-08-27",32.6863,32.7758,32.189,32.7559,2443200.0],["2025-08-28",33.0842,33.8004,32.925,33.5915,3732100.0],["2025-08-29",33.7208,34.2182,33.5816,34.0093,2497900.0],["2025-09-02",33.5716,33.7706,32.6764,33.3727,3738900.0],["2025-09-03",33.8203,34.7255,33.5418,33.5517,8825500.0],["2025-09-04",33.0941,33.2036,31.5126,32.5968,12578400.0],["2025-09-05",33.2036,34.2679,33.0643,34.1287,5199900.0],["2025-09-08",35.1532,35.561,34.1287,34.9244,6389400.0],["2025-09-09",40.4351,41.3304,38.3562,38.8635,41720700.0],["2025-09-10",39.7886,40.465,39.52,40.2362,13160500.0],["2025-09-11",39.7985,41.6785,39.7985,41.4398,8267100.0],["2025-09-12",41.5094,41.9869,40.8529,41.6686,6614500.0],["2025-09-15",41.6187,42.6355,41.4792,41.8081,5959500.0],["2025-09-16",41.6786,42.0773,39.964,40.0636,8716600.0],["2025-09-17",39.6749,40.4724,39.0967,39.5353,4689000.0],["2025-09-18",39.7447,40.2231,39.2462,39.316,2985400.0],["2025-09-19",39.4456,39.7845,38.8674,39.1166,4049000.0],["2025-09-22",39.2662,39.4057,38.4786,38.6282,4743200.0],["2025-09-23",38.8475,39.0668,37.9204,38.4986,5702000.0],["2025-09-24",39.6848,40.901,39.4954,39.8842,10631100.0],["2025-09-25",39.8144,40.283,39.0469,39.8443,5283500.0],["2025-09-26",39.4855,41.5689,39.4356,41.3097,5310400.0],["2025-09-29",41.7085,44.0112,41.3695,43.9614,6747300.0],["2025-09-30",43.6922,44.2803,43.1938,43.752,4955200.0],["2025-10-01",44.0411,44.4698,43.3134,43.9813,3350300.0],["2025-10-02",44.061,44.5196,42.795,43.2436,3400800.0],["2025-10-03",43.7919,43.8417,42.8648,43.0941,2814200.0],["2025-10-06",43.4729,44.0311,42.8848,42.9047,3127400.0],["2025-10-07",43.3533,43.5227,42.2368,42.2667,4464700.0],["2025-10-08",42.2468,43.6922,41.7384,42.8748,9969600.0],["2025-10-09",44.1607,44.2305,43.1539,43.7421,8859600.0],["2025-10-10",43.5925,44.1508,41.0705,41.7284,8513900.0],["2025-10-13",43.9215,44.6791,42.9545,44.4299,4211700.0],["2025-10-14",42.6355,43.9514,41.6885,43.1041,4627600.0],["2025-10-15",43.8617,43.9414,42.6256,43.6723,3131400.0],["2025-10-16",43.3931,44.5894,43.3034,44.1607,4430200.0],["2025-10-17",43.453,43.9813,42.3564,43.2137,3189200.0],["2025-10-20",43.8617,44.4698,43.4629,44.1508,2625100.0],["2025-10-21",43.2237,43.5028,41.9776,42.7053,3658600.0],["2025-10-22",42.8648,44.0311,41.4592,42.0374,4289200.0],["2025-10-23",42.5159,43.114,42.1471,42.3465,2921800.0],["2025-10-24",42.1969,42.6256,41.8281,42.3764,2460100.0],["2025-10-27",42.5259,42.6954,41.3097,41.6686,3209200.0],["2025-10-28",42.6555,43.433,42.0773,43.0642,4274200.0],["2025-10-29",43.6224,44.8386,43.4031,43.8019,3516100.0],["2025-10-30",43.114,43.1838,42.2667,42.9446,2044100.0],["2025-10-31",42.8947,43.1838,42.3664,42.7851,1660400.0],["2025-11-03",42.2069,42.6654,41.8181,42.5558,3747900.0],["2025-11-04",40.5222,41.5689,40.2032,40.9708,3287200.0],["2025-11-05",41.23,41.6387,40.7016,41.5789,3052200.0],["2025-11-06",42.2069,42.486,41.2399,41.3197,3993600.0],["2025-11-07",40.911,41.3496,40.5421,40.9608,3541200.0],["2025-11-10",42.4063,42.6854,41.8879,42.2069,3128000.0],["2025-11-11",42.2866,43.124,42.2866,42.795,2741500.0],["2025-11-12",43.0841,43.7121,43.0143,43.5925,2488900.0],["2025-11-13",43.5925,43.762,41.0007,41.7483,3776200.0],["2025-11-14",41.1702,42.177,40.6418,40.9808,4663900.0],["2025-11-17",40.7016,41.0705,39.8942,40.273,2237800.0],["2025-11-18",39.6151,39.8842,38.4687,38.9571,5844200.0],["2025-11-19",39.5652,41.0705,39.3758,39.954,4325700.0],["2025-11-20",40.2531,40.6817,37.8805,38.1098,4883900.0],["2025-11-21",38.6481,40.1932,38.379,39.7546,5964000.0],["2025-11-24",39.7746,41.2399,39.3858,40.9708,3709200.0],["2025-11-25",42.0075,42.2966,41.6885,42.1072,4033700.0],["2025-11-26",42.476,43.0243,42.4162,42.4461,2129000.0],["2025-11-28",42.9844,43.3134,42.6555,42.7552,1231000.0],["2025-12-01",44.0012,44.3202,43.134,43.1639,5514300.0],["2025-12-02",43.2137,43.3832,42.4063,43.0941,2901300.0],["2025-12-03",44.2006,44.7588,44.0909,44.3103,4663200.0],["2025-12-04",44.7389,45.2672,44.5495,44.7389,3756300.0],["2025-12-05",46.0548,46.3139,44.8685,44.9283,4389100.0],["2025-12-08",45.2473,45.3968,44.1707,44.1906,2411000.0],["2025-12-09",43.6723,44.8685,43.4131,44.5894,3420300.0],["2025-12-10",44.8585,44.8785,43.2137,43.6025,5890000.0],["2025-12-11",44.1109,45.2174,43.9813,44.8984,4649800.0],["2025-12-12",44.8685,44.9582,42.4362,43.0443,6005500.0],["2025-12-15",43.9813,44.0112,42.7053,42.9246,4497100.0],["2025-12-16",43.6324,43.8517,42.8748,43.0343,5379000.0],["2025-12-17",44.5595,44.8187,43.6623,44.1109,6204700.0],["2025-12-18",44.4,45.2174,44.3003,45.0978,6351200.0],["2025-12-19",45.0978,45.7358,44.3302,44.5993,5286500.0],["2025-12-22",45.1576,45.2373,44.5096,45.028,4029200.0],["2025-12-23",46.0348,46.9121,45.8255,46.603,3534100.0],["2025-12-24",46.8423,46.8423,45.4168,46.4037,1117700.0],["2025-12-26",46.8522,48.4173,46.7825,47.6896,4034300.0],["2025-12-29",47.251,47.6996,46.2641,47.5799,4905900.0],["2025-12-30",48.1282,48.527,47.7594,47.8192,2836600.0],["2025-12-31",47.6098,48.1681,47.4005,47.7394,1781900.0],["2026-01-02",48.5967,49.0653,47.4503,47.879,2624900.0],["2026-01-05",48.9755,50.1518,48.826,49.8428,3422600.0],["2026-01-06",50.0821,52.0758,50.0123,51.1786,4123300.0],["2026-01-07",49.8528,50.1219,48.7064,49.5637,3996300.0],["2026-01-08",48.6865,49.2646,48.0584,49.2447,4198100.0],["2026-01-09",49.7032,50.2615,49.2347,49.4341,3558100.0],["2026-01-12",50.7898,51.1188,50.2715,50.401,4615700.0],["2026-01-13",50.8098,50.8895,49.5438,49.6335,3568400.0],["2026-01-14",51.0191,52.1754,50.5207,52.016,4320500.0],["2026-01-15",50.9294,52.2552,50.8596,52.1057,4428000.0],["2026-01-16",50.7799,51.0291,49.5737,50.3811,3188300.0],["2026-01-20",50.2914,50.5007,49.5737,50.0521,4401700.0],["2026-01-21",53.0826,53.8302,52.3948,52.8334,8487300.0],["2026-01-22",53.282,53.6209,50.8297,51.0789,6040700.0],["2026-01-23",53.8302,53.8302,52.5941,52.8433,6551700.0],["2026-01-26",55.5049,55.7641,54.5181,54.5779,4916500.0],["2026-01-27",54.5978,56.2825,54.5978,56.2626,3646700.0],["2026-01-28",56.771,56.9604,55.7043,56.6713,3025200.0],["2026-01-29",59.7615,60.5191,56.9105,58.1267,6388200.0],["2026-01-30",55.5548,56.0133,53.1025,53.591,6402100.0],["2026-02-02",54.5679,55.1561,53.8103,54.3885,8098500.0],["2026-02-03",57.389,59.5223,57.0301,59.0538,7307200.0],["2026-02-04",59.7516,60.0008,55.0962,55.7243,5553600.0],["2026-02-05",54.4981,55.8339,53.2221,53.3119,5947400.0],["2026-02-06",54.4184,55.0065,54.1791,54.8371,4175700.0],["2026-02-09",55.1561,57.8177,54.867,57.6681,3717000.0],["2026-02-10",57.4089,58.5354,57.3192,58.1566,2126400.0],["2026-02-11",59.8114,60.559,58.017,60.1902,3550500.0],["2026-02-12",59.8114,60.1104,57.708,58.3859,3809400.0],["2026-02-13",57.4189,59.0139,57.0002,58.7248,2820200.0],["2026-02-17",55.5847,58.0071,54.8869,57.698,3932800.0],["2026-02-18",58.4556,59.7715,57.9173,59.1734,3496300.0],["2026-02-19",56.2925,59.1734,56.2028,59.1036,3083400.0],["2026-02-20",57.8775,59.5522,57.8775,59.2133,2541800.0],["2026-02-23",59.7316,60.4992,58.2563,58.9341,2452000.0],["2026-02-24",58.5653,60.3696,58.3859,59.622,2790700.0],["2026-02-25",62.0742,62.2138,60.9079,61.2369,4063100.0],["2026-02-26",59.7914,60.878,59.0538,60.7983,4542100.0],["2026-02-27",60.6986,60.7883,58.1067,58.7049,4359800.0],["2026-03-02",57.2395,57.4189,56.133,57.0102,6955500.0],["2026-03-03",53.6508,55.5747,52.3748,55.2856,8235600.0],["2026-03-04",55.8239,56.3124,55.0265,55.3255,4406800.0],["2026-03-05",54.1991,54.6676,52.5543,53.3019,5313200.0],["2026-03-06",50.1419,51.2783,49.4939,50.3811,3688400.0],["2026-03-09",48.6466,51.1088,47.9787,50.7898,6989700.0],["2026-03-10",52.4247,53.3717,52.1256,52.305,3377800.0],["2026-03-11",51.6272,53.6707,51.3481,53.1025,6112700.0],["2026-03-12",52.2751,52.4446,50.7499,51.7069,4167700.0],["2026-03-13",50.2709,51.2296,48.6631,49.462,5276300.0],["2026-03-16",49.2823,50.1011,49.0226,50.0312,3920100.0],["2026-03-17",50.0812,50.3308,49.2922,49.8914,2807400.0],["2026-03-18",48.9927,48.9927,47.9341,48.8229,4830000.0],["2026-03-19",44.5488,47.8842,44.4888,47.295,8005100.0],["2026-03-20",47.0353,47.4448,44.8683,45.2977,9515800.0],["2026-03-23",48.1838,48.8728,47.1152,48.1538,5336300.0],["2026-03-24",46.7757,48.6232,46.4661,48.4933,4831200.0],["2026-03-25",50.0812,50.6204,49.6018,50.2909,3180200.0],["2026-03-26",48.2637,48.9927,47.8642,48.5033,4595500.0],["2026-03-27",47.2451,48.9327,47.1252,48.4734,3544600.0],["2026-03-30",49.1225,49.3821,47.8542,48.2537,2835000.0],["2026-03-31",49.9713,51.7788,49.6817,51.679,3580500.0],["2026-04-01",53.1769,53.856,52.7475,53.107,3450600.0],["2026-04-02",50.4007,52.8274,50.3808,52.7575,3235300.0],["2026-04-06",52.8274,53.2169,51.8088,52.7874,1339200.0],["2026-04-07",52.5977,52.6177,51.2895,52.4679,2295800.0],["2026-04-08",57.1714,57.3412,55.1442,55.6136,4269000.0],["2026-04-09",56.023,56.732,54.5251,54.585,3014200.0],["2026-04-10",56.742,57.0316,55.8033,56.4324,2916800.0],["2026-04-13",55.9331,57.4311,55.8932,57.3212,2089300.0],["2026-04-14",58.5695,58.8092,57.9104,58.8092,4709600.0],["2026-04-15",58.6494,59.1187,57.6707,58.2,1856700.0],["2026-04-16",58.959,59.0788,57.7506,57.7806,1747100.0],["2026-04-17",59.5781,60.5368,58.7193,59.2985,4243000.0],["2026-04-20",59.0189,59.638,58.6094,59.0488,1927800.0],["2026-04-21",58.7892,59.0289,56.5323,56.6322,2785800.0],["2026-04-22",58.21,59.3584,58.0402,59.1787,3045200.0],["2026-04-23",61.0261,63.1832,59.4583,60.6666,7268400.0],["2026-04-24",60.5967,61.0661,59.8078,60.0874,3107200.0],["2026-04-27",60.1174,60.2172,58.9689,60.1373,2067700.0],["2026-04-28",57.7906,58.5795,56.8618,57.7306,3200600.0],["2026-04-29",57.6308,57.7207,56.0629,56.1628,2093900.0],["2026-04-30",57.9304,58.6394,57.1714,58.3498,3387800.0],["2026-05-01",57.9304,59.3185,57.8705,57.8705,2341600.0],["2026-05-04",57.8105,57.8904,56.013,56.6921,1940600.0],["2026-05-05",58.0602,58.1301,57.4211,57.7207,1943500.0],["2026-05-06",62.2045,62.9235,61.6652,61.9249,4885500.0],["2026-05-07",63.9421,63.9821,60.6067,60.6766,3948500.0],["2026-05-08",62.8336,64.8309,62.6239,64.781,3837800.0],["2026-05-11",65.0406,66.4087,64.781,65.2004,2846600.0],["2026-05-12",64.5313,66.0193,63.2131,65.8794,3191800.0],["2026-05-13",66.2789,67.5771,65.5799,66.7483,3116900.0],["2026-05-14",66.7582,66.8381,65.2903,65.3102,2720200.0],["2026-05-15",60.5468,61.6952,60.0275,61.2658,3536500.0],["2026-05-18",61.9748,61.9748,59.4882,60.1573,2799400.0],["2026-05-19",58.8092,59.9875,58.4197,59.2985,3927700.0],["2026-05-20",60.3371,61.3856,59.5681,61.136,3213800.0],["2026-05-21",61.0461,63.1832,60.9462,62.9135,3150500.0],["2026-05-22",62.0447,63.2231,61.7751,62.574,2956700.0],["2026-05-26",64.022,65.1604,64.022,65.1205,4010200.0],["2026-05-27",64.721,65.1904,63.6126,65.1504,3032400.0],["2026-05-28",64.6312,66.5485,63.7923,65.9993,3570500.0],["2026-05-29",65.8595,66.5985,65.2403,66.0692,2596000.0],["2026-06-01",65.5,68.1164,64.8708,67.7569,2772700.0],["2026-06-02",67.9866,71.1522,67.9766,70.4631,5064500.0],["2026-06-03",68.1064,68.7155,66.6384,67.1377,3516400.0],["2026-06-04",66.6684,67.6969,66.3388,67.1876,2237100.0],["2026-06-05",64.9108,65.0306,60.9662,61.5853,4839000.0],["2026-06-08",62.5141,62.8836,61.6153,62.0048,2226500.0],["2026-06-09",63.1832,63.7723,59.4283,61.815,2625800.0],["2026-06-10",60.6666,61.5254,59.2286,59.8278,3048800.0],["2026-06-11",61.4655,63.7324,60.7665,63.5127,2537300.0],["2026-06-12",64.7111,65.6797,64.4215,64.751,2649100.0],["2026-06-15",68.13,68.46,65.94,66.16,2779800.0],["2026-06-16",66.8,67.77,66.13,66.99,3222500.0],["2026-06-17",66.81,67.95,65.62,65.76,3709100.0],["2026-06-18",64.65,65.32,63.73,64.36,3082700.0],["2026-06-22",63.32,63.62,62.45,63.54,3404900.0],["2026-06-23",59.22,60.42,58.7,59.62,3334400.0],["2026-06-24",56.71,57.88,55.98,57.7,4851900.0],["2026-06-25",59.62,59.94,58.25,59.0,2002300.0],["2026-06-26",58.24,59.93,57.75,58.22,3290200.0],["2026-06-29",58.67,58.67,57.13,58.19,2700700.0],["2026-06-30",59.55,59.91,58.83,59.46,1949900.0],["2026-07-01",58.23,59.76,58.19,59.35,2000500.0],["2026-07-02",59.9,61.51,59.22,60.01,2571400.0],["2026-07-06",60.88,61.72,60.135,61.45,2347475.173377],["2026-07-07",59.125,59.51,57.68,58.37,2770738.231257],["2026-07-08",56.38,56.71,54.035,56.13,4329387.337874],["2026-07-09",57.15,59.915,56.745,59.23,3503243.458889],["2026-07-10",57.76,60.1,57.74,59.82,3946399.127621],["2026-07-13",58.3,58.66,57.71,58.47,3635140.249555],["2026-07-14",59.1,60.25,59.1,60.09,4490493.006527],["2026-07-15",59.9,60.04,57.05,57.95,4505512.512242],["2026-07-16",56.62,56.845,55.72,55.79,2268136.611083],["2026-07-17",54.07,55.925,53.64,55.05,3725040.866877],["2026-07-20",54.37,54.99,53.8,54.5,4000898.046383],["2026-07-21",55.18,56.895,54.91,56.83,4979100.869505],["2026-07-22",56.38,57.475,56.38,57.21,3655059.669827],["2026-07-23",58.92,60.315,58.565,59.85,4243852.750225],["2026-07-24",60.43,61.29,60.08,60.19,3371228.332747],["2026-07-27",60.58,60.97,58.74,59.75,2979971.024878],["2026-07-28",58.3,59.28,57.145,58.63,2526033.461418],["2026-07-29",58.14,59.53,56.72,57.48,3495885.576249],["2026-07-30",61.45,62.6,60.275,62.49,4549459.795449],["2026-07-31",62.47,62.56,59.965,60.24,4645764.423179]]}