{"t":"TPR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-10-06",1.6389,1.659,1.5082,1.5685,7776800.0],["2000-10-09",1.5635,1.5635,1.4579,1.4579,2759200.0],["2000-10-10",1.4479,1.5283,1.4479,1.478,2257600.0],["2000-10-11",1.473,1.473,1.4177,1.4278,3709600.0],["2000-10-12",1.4077,1.4077,1.287,1.3574,4552000.0],["2000-10-13",1.3373,1.3875,1.3272,1.3875,1595200.0],["2000-10-16",1.3875,1.4077,1.3775,1.3926,1236800.0],["2000-10-17",1.3875,1.4981,1.3875,1.478,620000.0],["2000-10-18",1.468,1.478,1.3976,1.4026,1392000.0],["2000-10-19",1.4127,1.4177,1.3674,1.3725,1219200.0],["2000-10-20",1.3825,1.3825,1.3574,1.3674,1064800.0],["2000-10-23",1.3674,1.3674,1.3473,1.3473,1488800.0],["2000-10-24",1.3674,1.4077,1.3624,1.4077,533600.0],["2000-10-25",1.4077,1.5082,1.3976,1.468,1664000.0],["2000-10-26",1.4579,1.4579,1.4177,1.4579,338400.0],["2000-10-27",1.473,1.5786,1.463,1.5685,400000.0],["2000-10-30",1.5534,1.7294,1.5484,1.7294,741600.0],["2000-10-31",1.8098,1.9506,1.8098,1.8802,3561600.0],["2000-11-01",1.8601,1.8852,1.7998,1.8651,2935200.0],["2000-11-02",1.8752,1.9405,1.8601,1.9204,914400.0],["2000-11-03",1.9003,2.031,1.8501,2.031,2640800.0],["2000-11-06",2.031,2.031,1.9305,1.9355,677600.0],["2000-11-07",1.9305,1.9305,1.8601,1.9104,866400.0],["2000-11-08",1.7897,1.9305,1.7395,1.9305,2896000.0],["2000-11-09",1.9305,1.9506,1.8802,1.9255,1449600.0],["2000-11-10",1.9204,2.0109,1.9204,1.9908,368000.0],["2000-11-13",1.9707,1.9707,1.7696,1.7797,726400.0],["2000-11-14",1.7696,1.8299,1.7093,1.8299,1000800.0],["2000-11-15",1.84,1.8702,1.8048,1.8501,736800.0],["2000-11-16",1.84,1.8501,1.84,1.845,72800.0],["2000-11-17",1.8601,1.8802,1.835,1.8802,272800.0],["2000-11-20",1.8702,1.8702,1.7696,1.8299,264800.0],["2000-11-21",1.8249,1.8299,1.8149,1.8199,712800.0],["2000-11-22",1.8299,1.8501,1.8098,1.8501,404000.0],["2000-11-24",1.8501,1.8501,1.845,1.8501,242400.0],["2000-11-27",1.8702,1.9154,1.8501,1.9104,833600.0],["2000-11-28",1.8953,1.9456,1.8903,1.8903,1260800.0],["2000-11-29",1.8702,1.8702,1.7696,1.7897,128000.0],["2000-11-30",1.7696,1.7797,1.7495,1.7797,688000.0],["2000-12-01",1.7596,1.7696,1.7294,1.7696,416800.0],["2000-12-04",1.7596,1.8601,1.7596,1.8601,1025600.0],["2000-12-05",1.8601,1.8601,1.7897,1.7897,1095200.0],["2000-12-06",1.7797,1.8651,1.7797,1.8551,408800.0],["2000-12-07",1.8752,1.9707,1.8752,1.9305,440000.0],["2000-12-08",1.9506,2.0713,1.9355,2.0411,424800.0],["2000-12-11",2.0411,2.0914,2.031,2.0763,264800.0],["2000-12-12",2.0361,2.0713,2.0009,2.0059,470400.0],["2000-12-13",1.9958,1.9958,1.9305,1.9305,324000.0],["2000-12-14",1.9305,1.9305,1.6188,1.6942,1654400.0],["2000-12-15",1.6992,1.6992,1.6892,1.6942,32800.0],["2000-12-18",1.7093,1.7143,1.6188,1.659,369600.0],["2000-12-19",1.654,1.6691,1.6389,1.6691,316800.0],["2000-12-20",1.664,1.664,1.6188,1.6289,838400.0],["2000-12-21",1.6389,1.6892,1.6289,1.6892,652000.0],["2000-12-22",1.6892,1.8098,1.6892,1.7998,232000.0],["2000-12-26",1.8048,1.9305,1.8048,1.8903,272000.0],["2000-12-27",1.9305,2.0109,1.9305,2.0109,406400.0],["2000-12-28",2.0109,2.3025,2.0109,2.2724,1199200.0],["2000-12-29",2.2724,2.3628,2.2724,2.3126,590400.0],["2001-01-02",2.3025,2.3327,2.0914,2.1014,1202400.0],["2001-01-03",2.0914,2.1115,2.0713,2.0964,487200.0],["2001-01-04",2.0914,2.0914,2.0059,2.0109,1032000.0],["2001-01-05",2.0009,2.0109,1.9607,1.9607,274400.0],["2001-01-08",1.9506,1.9506,1.7696,1.8048,480000.0],["2001-01-09",1.8501,1.9003,1.835,1.8702,709600.0],["2001-01-10",2.031,2.1215,2.0009,2.021,2014400.0],["2001-01-11",2.031,2.202,2.031,2.1919,760000.0],["2001-01-12",2.1718,2.212,2.1416,2.1416,578400.0],["2001-01-16",2.1215,2.3126,2.1215,2.2874,269600.0],["2001-01-17",2.2874,2.4533,2.2724,2.3327,1263200.0],["2001-01-18",2.3327,2.4282,2.3327,2.4131,450400.0],["2001-01-19",2.4533,2.4533,2.4131,2.4433,424800.0],["2001-01-22",2.4483,2.5438,2.4483,2.4936,2515200.0],["2001-01-23",2.574,2.6142,2.4835,2.4936,2376000.0],["2001-01-24",2.4885,2.4885,2.393,2.4734,4156800.0],["2001-01-25",2.4684,2.4734,2.4232,2.4332,5560000.0],["2001-01-26",2.4332,2.4533,2.4332,2.4533,2942400.0],["2001-01-29",2.463,2.5322,2.4541,2.4919,936800.0],["2001-01-30",2.4919,2.5418,2.4895,2.5217,1567200.0],["2001-01-31",2.5418,2.7349,2.5418,2.7148,3824800.0],["2001-02-01",2.7188,2.9199,2.7107,2.866,2373600.0],["2001-02-02",2.9279,3.0888,2.8837,2.8957,3716800.0],["2001-02-05",2.8877,2.8957,2.8008,2.8298,2656800.0],["2001-02-06",2.8153,2.8314,2.7349,2.7445,3628000.0],["2001-02-07",2.7349,2.9118,2.7349,2.755,1839200.0],["2001-02-08",2.7542,2.763,2.6946,2.7188,2738400.0],["2001-02-09",2.7268,2.7429,2.6971,2.7148,856000.0],["2001-02-12",2.7148,2.7148,2.6182,2.6383,436800.0],["2001-02-13",2.6424,2.7123,2.6383,2.6383,660000.0],["2001-02-14",2.6391,2.7308,2.6391,2.7308,1584800.0],["2001-02-15",2.8153,2.8636,2.755,2.755,696800.0],["2001-02-16",2.7477,2.759,2.7308,2.7389,158400.0],["2001-02-20",2.7654,2.7751,2.7148,2.7228,632000.0],["2001-02-21",2.8797,2.8797,2.7711,2.7823,1096800.0],["2001-02-22",2.6544,2.7349,2.6544,2.7349,620800.0],["2001-02-23",2.7148,2.7156,2.6544,2.6544,1180000.0],["2001-02-26",2.6552,2.677,2.6343,2.6504,2472000.0],["2001-02-27",2.6343,2.6416,2.6094,2.6102,882400.0],["2001-02-28",2.6182,2.6182,2.4244,2.4244,609600.0],["2001-03-01",2.4139,2.4147,2.2522,2.2925,1388000.0],["2001-03-02",2.2844,2.2844,2.216,2.2458,503200.0],["2001-03-05",2.2458,2.2603,2.2458,2.2547,455200.0],["2001-03-06",2.1879,2.1879,2.1115,2.1235,5880000.0],["2001-03-07",2.1235,2.1517,2.1235,2.1469,2145600.0],["2001-03-08",2.1437,2.2683,2.1437,2.2603,2920800.0],["2001-03-09",2.2925,2.2925,2.2683,2.2691,1976000.0],["2001-03-12",2.2643,2.2884,2.2563,2.2651,1716800.0],["2001-03-13",2.2563,2.2571,2.1919,2.2362,1292800.0],["2001-03-14",2.1718,2.216,2.1718,2.1959,1640000.0],["2001-03-15",2.1919,2.212,2.1356,2.1879,6079200.0],["2001-03-16",2.1798,2.2024,2.1798,2.1935,669600.0],["2001-03-19",2.1919,2.2474,2.1919,2.2474,2302400.0],["2001-03-20",2.2474,2.2683,2.2474,2.253,4213600.0],["2001-03-21",2.1919,2.2185,2.1919,2.212,974400.0],["2001-03-22",2.2128,2.2128,2.1107,2.1573,2184800.0],["2001-03-23",2.1581,2.204,2.1581,2.204,1296800.0],["2001-03-26",2.204,2.204,2.1638,2.1718,2141600.0],["2001-03-27",2.1734,2.1734,2.1557,2.1718,3907200.0],["2001-03-28",2.2498,2.2498,2.212,2.2225,4691200.0],["2001-03-29",2.2233,2.2764,2.2201,2.2724,5948000.0],["2001-03-30",2.2724,2.3528,2.253,2.3254,3380800.0],["2001-04-02",2.3166,2.3166,2.245,2.2522,3791200.0],["2001-04-03",2.2522,2.2522,2.1879,2.216,4797600.0],["2001-04-04",2.2482,2.389,2.2482,2.2917,25472800.0],["2001-04-05",2.2603,2.3126,2.1758,2.3126,28403200.0],["2001-04-06",2.3118,2.3118,2.2313,2.2563,9994400.0],["2001-04-09",2.2683,2.2925,2.2522,2.2724,3430400.0],["2001-04-10",2.2699,2.3045,2.2362,2.2522,3284800.0],["2001-04-11",2.2402,2.241,2.015,2.015,3432000.0],["2001-04-12",2.015,2.0608,1.9828,2.0471,5520000.0],["2001-04-16",2.0552,2.0906,2.0109,2.0511,1620000.0],["2001-04-17",2.0109,2.0117,1.8838,1.9144,12680000.0],["2001-04-18",1.9144,2.0793,1.9144,2.031,10092800.0],["2001-04-19",2.0672,2.0817,1.8903,1.9112,9121600.0],["2001-04-20",1.9112,1.9112,1.8549,1.8975,5872000.0],["2001-04-23",1.9168,1.9788,1.8991,1.9305,11970400.0],["2001-04-24",2.0954,2.2193,2.0954,2.1412,17843200.0],["2001-04-25",2.1412,2.4131,2.1412,2.3745,17748000.0],["2001-04-26",2.3729,2.422,2.3005,2.3327,4340800.0],["2001-04-27",2.3327,2.4453,2.3166,2.4372,2013600.0],["2001-04-30",2.4372,2.6102,2.4372,2.6094,5860800.0],["2001-05-01",2.6343,2.7751,2.6303,2.759,7440800.0],["2001-05-02",2.7389,2.8306,2.6987,2.7952,8204000.0],["2001-05-03",2.7912,2.7912,2.5458,2.5579,5105600.0],["2001-05-04",2.5338,2.5885,2.4614,2.5659,5235200.0],["2001-05-07",2.5539,2.57,2.5177,2.5322,6393600.0],["2001-05-08",2.5257,2.5933,2.5112,2.5257,3772800.0],["2001-05-09",2.5338,2.57,2.5338,2.5579,7036000.0],["2001-05-10",2.5499,2.6295,2.5499,2.5796,2581600.0],["2001-05-11",2.5901,2.6046,2.5378,2.5828,3056800.0],["2001-05-14",2.5756,2.7349,2.5756,2.7308,3224800.0],["2001-05-15",2.7316,2.8394,2.726,2.8169,4774400.0],["2001-05-16",2.7992,2.9488,2.7992,2.936,7289600.0],["2001-05-17",2.9561,2.9561,2.8555,2.9038,4332000.0],["2001-05-18",2.8957,2.8957,2.796,2.8153,1802400.0],["2001-05-21",2.8354,2.9746,2.8314,2.944,2070400.0],["2001-05-22",2.948,2.9963,2.8845,2.9625,3612800.0],["2001-05-23",2.9625,2.9641,2.9022,2.9158,5021600.0],["2001-05-24",2.9199,2.936,2.9086,2.9319,1200800.0],["2001-05-25",2.9319,2.9762,2.9319,2.9561,3122400.0],["2001-05-29",2.9561,2.9561,2.8797,2.8973,4305600.0],["2001-05-30",2.8957,2.9239,2.8756,2.8973,1851200.0],["2001-05-31",2.8973,2.9102,2.8089,2.8193,4641600.0],["2001-06-01",2.8193,2.8957,2.8193,2.8555,4426400.0],["2001-06-04",2.8555,2.8941,2.8153,2.8394,1789600.0],["2001-06-05",2.8555,2.9263,2.8443,2.8877,2904800.0],["2001-06-06",2.8885,2.9038,2.7992,2.8169,2140000.0],["2001-06-07",2.7968,2.8314,2.763,2.8282,2916000.0],["2001-06-08",2.8684,2.8957,2.8684,2.8869,3640800.0],["2001-06-11",2.8877,2.944,2.8668,2.8764,2740000.0],["2001-06-12",2.8957,2.8957,2.8177,2.8941,3774400.0],["2001-06-13",2.9279,3.0405,2.9199,2.9802,6325600.0],["2001-06-14",2.9842,2.9882,2.8435,2.8708,1756000.0],["2001-06-15",2.8676,2.8716,2.6665,2.8121,3108800.0],["2001-06-18",2.8394,2.8555,2.7807,2.8161,2198400.0],["2001-06-19",2.8314,2.9158,2.8233,2.8354,1117600.0],["2001-06-20",2.8435,2.8837,2.7767,2.8354,2042400.0],["2001-06-21",2.8298,3.0084,2.8298,2.9963,2535200.0],["2001-06-22",2.9955,2.9971,2.8957,2.944,1374400.0],["2001-06-25",2.936,2.9504,2.9006,2.9287,1590400.0],["2001-06-26",2.9167,3.1652,2.9054,3.0542,3476800.0],["2001-06-27",3.0743,3.1274,3.0687,3.096,5855200.0],["2001-06-28",3.1371,3.2006,3.0687,3.0888,3834400.0],["2001-06-29",3.1089,3.1491,3.0003,3.0606,7129600.0],["2001-07-02",3.0727,3.0807,3.0244,3.0285,3320000.0],["2001-07-03",3.0164,3.1306,3.0124,3.1009,1352800.0],["2001-07-05",3.0405,3.063,2.87,2.87,2525600.0],["2001-07-06",2.8563,2.866,2.5547,2.8169,7346400.0],["2001-07-09",2.8193,2.9504,2.8193,2.9504,5735200.0],["2001-07-10",2.9504,3.0486,2.9504,3.0486,5926400.0],["2001-07-11",3.0486,3.2577,2.9963,3.2577,6111200.0],["2001-07-12",3.3237,3.3381,3.2818,3.3381,8627200.0],["2001-07-13",3.318,3.318,3.1612,3.2175,1928800.0],["2001-07-16",3.1934,3.3277,3.1934,3.2955,3047200.0],["2001-07-17",3.306,3.4387,3.2859,3.3945,3805600.0],["2001-07-18",3.3743,3.3768,3.3019,3.318,4532800.0],["2001-07-19",3.3253,3.3759,3.2738,3.2915,3206400.0],["2001-07-20",3.2818,3.2939,3.1853,3.2658,904000.0],["2001-07-23",3.2657,3.2963,3.1539,3.1539,1695200.0],["2001-07-24",3.158,3.2456,2.977,3.055,2984000.0],["2001-07-25",3.0164,3.2159,2.9561,3.1974,2112800.0],["2001-07-26",3.2014,3.3381,3.1893,3.306,7313600.0],["2001-07-27",3.31,3.31,3.121,3.121,2897600.0],["2001-07-30",3.1411,3.1732,3.0807,3.1531,3790400.0],["2001-07-31",3.1411,3.1419,3.0003,3.0381,10376800.0],["2001-08-01",3.0341,3.1169,2.8957,2.9279,6897600.0],["2001-08-02",2.9199,3.0365,2.9134,3.0365,3233600.0],["2001-08-03",3.0325,3.1371,2.9239,2.9882,2589600.0],["2001-08-06",3.0043,3.0043,2.8274,2.8676,1598400.0],["2001-08-07",2.8676,2.915,2.8314,2.9006,2730400.0],["2001-08-08",2.9078,2.9722,2.8973,2.9158,1676800.0],["2001-08-09",2.9118,2.9746,2.8797,2.9617,736000.0],["2001-08-10",2.9617,2.9641,2.8636,2.8636,1597600.0],["2001-08-13",2.8636,2.8636,2.7622,2.8153,968800.0],["2001-08-14",2.8354,2.9062,2.8274,2.8917,598400.0],["2001-08-15",2.8837,2.8861,2.8032,2.8153,1158400.0],["2001-08-16",2.796,2.8338,2.763,2.8274,2407200.0],["2001-08-17",2.8233,2.8233,2.6987,2.7067,1864800.0],["2001-08-20",2.6745,2.7067,2.5909,2.6641,3686400.0],["2001-08-21",2.755,2.9118,2.7115,2.7381,6105600.0],["2001-08-22",2.7477,2.8314,2.7349,2.8153,1044000.0],["2001-08-23",2.7912,2.862,2.7654,2.8314,1724000.0],["2001-08-24",2.8314,2.8941,2.7871,2.8435,871200.0],["2001-08-27",2.8595,3.0269,2.8595,2.9601,1085600.0],["2001-08-28",2.9577,2.9593,2.8153,2.8965,1589600.0],["2001-08-29",2.9158,2.9158,2.8813,2.8965,1313600.0],["2001-08-30",2.8957,2.9022,2.8515,2.8877,2131200.0],["2001-08-31",2.8957,2.9762,2.8957,2.9199,1248000.0],["2001-09-04",2.9207,2.94,2.8965,2.903,2128000.0],["2001-09-05",2.9319,2.9955,2.8957,2.9762,1276000.0],["2001-09-06",2.9923,2.9923,2.7992,2.841,1308000.0],["2001-09-07",2.8209,2.8209,2.7236,2.7469,1732000.0],["2001-09-10",2.7067,2.7333,2.6641,2.6705,1718400.0],["2001-09-17",1.8903,2.2128,1.8903,2.0391,10522400.0],["2001-09-18",2.0511,2.0761,1.8501,1.8501,5908000.0],["2001-09-19",1.8581,1.9023,1.8267,1.8517,7360000.0],["2001-09-20",1.842,1.842,1.7535,1.8098,4357600.0],["2001-09-21",1.7093,1.8661,1.6087,1.8501,6763200.0],["2001-09-24",1.9707,2.1155,1.9627,2.0592,5820800.0],["2001-09-25",2.0584,2.0584,1.9546,2.0101,3765600.0],["2001-09-26",1.9707,1.9707,1.6642,1.7616,16683200.0],["2001-09-27",1.6892,1.9104,1.6811,1.9072,5085600.0],["2001-09-28",1.9128,2.2522,1.8983,2.1324,6754400.0],["2001-10-01",2.0753,2.0753,1.9241,1.9305,4024000.0],["2001-10-02",1.9064,1.9281,1.8227,1.8364,5852800.0],["2001-10-03",1.8179,2.0914,1.7938,1.9981,7568000.0],["2001-10-04",2.0077,2.0511,1.9128,1.9128,3858400.0],["2001-10-05",1.9225,2.0431,1.8959,2.0069,2237600.0],["2001-10-08",1.9466,2.0351,1.9184,1.9747,1836000.0],["2001-10-09",1.9747,1.9836,1.9064,1.9305,1154400.0],["2001-10-10",1.9385,2.0495,1.9281,2.0495,2454400.0],["2001-10-11",2.0536,2.3311,2.0536,2.2699,5301600.0],["2001-10-12",2.1517,2.1798,2.019,2.1597,3900800.0],["2001-10-15",2.1477,2.1477,2.0632,2.0713,1472000.0],["2001-10-16",2.0914,2.13,2.0914,2.0914,3340800.0],["2001-10-17",2.0914,2.1075,2.0029,2.0029,3376800.0],["2001-10-18",2.023,2.1694,2.023,2.0914,2420800.0],["2001-10-19",2.0873,2.1927,2.0873,2.1879,3366400.0],["2001-10-22",2.1839,2.2844,2.1726,2.2482,2504800.0],["2001-10-23",2.3327,2.4775,2.3303,2.4212,8520800.0],["2001-10-24",2.4212,2.4453,2.356,2.356,3454400.0],["2001-10-25",2.3649,2.3649,2.2683,2.2925,2838400.0],["2001-10-26",2.3126,2.4372,2.3126,2.4276,2875200.0],["2001-10-29",2.4276,2.4276,2.204,2.2547,3916000.0],["2001-10-30",2.1477,2.2201,2.1477,2.1718,2536000.0],["2001-10-31",2.1718,2.286,2.1718,2.2442,2752800.0],["2001-11-01",2.2643,2.2683,2.1597,2.1694,2534400.0],["2001-11-02",2.1694,2.3077,2.1694,2.2788,2787200.0],["2001-11-05",2.3528,2.4332,2.3447,2.4115,5552800.0],["2001-11-06",2.4212,2.574,2.4139,2.5668,4254400.0],["2001-11-07",2.5539,2.6544,2.5346,2.6263,4452800.0],["2001-11-08",2.6263,2.7349,2.5499,2.5901,5833600.0],["2001-11-09",2.5901,2.6383,2.5024,2.5563,2470400.0],["2001-11-12",2.5177,2.5177,2.4718,2.4895,3320000.0],["2001-11-13",2.5338,2.5901,2.5137,2.574,2260000.0],["2001-11-14",2.6142,2.6383,2.5901,2.6383,6792800.0],["2001-11-15",2.6424,2.7349,2.6198,2.7349,1616000.0],["2001-11-16",2.767,2.7743,2.6303,2.6544,3545600.0],["2001-11-19",2.6544,2.7019,2.6021,2.6263,4748000.0],["2001-11-20",2.6464,2.6625,2.582,2.656,3115200.0],["2001-11-21",2.6946,2.6946,2.5997,2.6705,3078400.0],["2001-11-23",2.6705,2.6938,2.6424,2.6914,405600.0],["2001-11-26",2.6922,2.6938,2.5997,2.6504,1951200.0],["2001-11-27",2.6504,2.6826,2.6054,2.6633,2256800.0],["2001-11-28",2.6464,2.6504,2.5901,2.6206,1370400.0],["2001-11-29",2.6206,2.6705,2.5981,2.6705,3699200.0],["2001-11-30",2.6665,2.714,2.6287,2.6544,2558400.0],["2001-12-03",2.6697,2.6697,2.574,2.6118,3068800.0],["2001-12-04",2.6118,2.6359,2.6005,2.6263,3105600.0],["2001-12-05",2.7333,2.8797,2.7188,2.8306,6648800.0],["2001-12-06",2.8837,2.8941,2.841,2.8909,2488800.0],["2001-12-07",2.8877,2.8877,2.7767,2.8153,2050400.0],["2001-12-10",2.8153,2.8153,2.6866,2.7172,3920000.0],["2001-12-11",2.7188,2.7188,2.6464,2.6745,9067200.0],["2001-12-12",2.7027,2.714,2.6625,2.6625,2034400.0],["2001-12-13",2.6946,2.7035,2.6585,2.6705,2570400.0],["2001-12-14",2.6745,2.7469,2.6625,2.7276,3520800.0],["2001-12-17",2.7429,2.8555,2.7349,2.8209,4124000.0],["2001-12-18",2.8612,3.0566,2.8595,3.055,8343200.0],["2001-12-19",3.0405,3.0566,2.9762,3.0445,4325600.0],["2001-12-20",3.0445,3.0968,2.9175,2.9504,5276800.0],["2001-12-21",2.8797,3.0888,2.8797,3.0767,5320800.0],["2001-12-24",3.088,3.088,3.0043,3.0156,829600.0],["2001-12-26",3.0156,3.121,3.0084,3.1081,1109600.0],["2001-12-27",3.1089,3.133,2.9931,2.9939,1714400.0],["2001-12-28",3.0043,3.0968,3.0043,3.0872,2138400.0],["2001-12-31",3.0671,3.1652,3.0526,3.1354,2259200.0],["2002-01-02",3.0984,3.1362,3.0172,3.0526,1868000.0],["2002-01-03",3.0325,3.0952,3.014,3.0598,2372800.0],["2002-01-04",3.0606,3.1475,3.0566,3.1298,3583200.0],["2002-01-07",3.1371,3.2464,3.1371,3.2376,2712000.0],["2002-01-08",3.318,3.4998,3.3164,3.3864,7367200.0],["2002-01-09",3.4306,3.4339,3.2384,3.2698,6316000.0],["2002-01-10",3.2778,3.3784,3.2778,3.3389,2899200.0],["2002-01-11",3.3381,3.3381,3.2875,3.2931,2564000.0],["2002-01-14",3.2859,3.2939,3.2384,3.2416,1777600.0],["2002-01-15",3.2481,3.3365,3.2481,3.3317,1356800.0],["2002-01-16",3.3317,3.3575,3.2778,3.306,3860000.0],["2002-01-17",3.3381,3.3896,3.3221,3.3872,3174400.0],["2002-01-18",3.3703,3.3985,3.3462,3.3985,3268800.0],["2002-01-22",3.4266,3.4306,3.3663,3.3969,2789600.0],["2002-01-23",3.4548,3.4588,3.3365,3.4588,5142400.0],["2002-01-24",3.4829,3.6157,3.4829,3.5738,5752800.0],["2002-01-25",3.5754,3.5754,3.528,3.5626,3641600.0],["2002-01-28",3.6157,3.7532,3.6084,3.7532,6645600.0],["2002-01-29",3.7484,3.7564,3.6808,3.713,6467200.0],["2002-01-30",3.7041,3.7789,3.5795,3.7725,2295200.0],["2002-01-31",3.7717,3.7717,3.6856,3.7122,1511200.0],["2002-02-01",3.68,3.8208,3.6438,3.6937,7473600.0],["2002-02-04",3.6993,3.6993,3.5167,3.5328,4307200.0],["2002-02-05",3.532,3.5585,3.5071,3.5232,3908000.0],["2002-02-06",3.5151,3.5473,3.421,3.4427,4720000.0],["2002-02-07",3.3381,3.4146,3.3381,3.3888,3537600.0],["2002-02-08",3.3462,3.5392,3.3462,3.5071,3860800.0],["2002-02-11",3.5473,3.6599,3.5473,3.647,3132000.0],["2002-02-12",3.6358,3.6358,3.5392,3.5392,4300800.0],["2002-02-13",3.5457,3.5827,3.5199,3.5827,1977600.0],["2002-02-14",3.6028,3.6116,3.5593,3.561,1089600.0],["2002-02-15",3.5553,3.5706,3.4676,3.5457,1203200.0],["2002-02-19",3.499,3.5272,3.4668,3.5014,1686400.0],["2002-02-20",3.5071,3.6116,3.5071,3.606,1923200.0],["2002-02-21",3.6036,3.6599,3.5835,3.5988,1078400.0],["2002-02-22",3.5915,3.6197,3.4829,3.5996,1557600.0],["2002-02-25",3.5996,3.6374,3.5537,3.5553,1965600.0],["2002-02-26",3.6036,3.6551,3.5618,3.6478,1426400.0],["2002-02-27",3.9012,4.0621,3.8626,4.0122,11186400.0],["2002-02-28",4.0524,4.0862,3.9623,4.0106,3543200.0],["2002-03-01",3.9937,4.0211,3.9752,4.0138,2127200.0],["2002-03-04",4.054,4.264,4.054,4.1731,3028000.0],["2002-03-05",4.1731,4.1731,3.824,3.861,6778400.0],["2002-03-06",3.8602,3.8602,3.7363,3.8385,5020800.0],["2002-03-07",3.9012,4.05,3.8907,4.0203,3468000.0],["2002-03-08",4.0605,4.1023,3.8449,3.8714,1686400.0],["2002-03-11",3.8811,3.9092,3.8473,3.861,2793600.0],["2002-03-12",3.861,3.9752,3.791,3.9374,2515200.0],["2002-03-13",3.9221,4.0621,3.9213,4.0082,4332800.0],["2002-03-14",4.0219,4.0975,4.0034,4.0782,2806400.0],["2002-03-15",4.1345,4.1988,4.0983,4.1892,2908000.0],["2002-03-18",4.2093,4.239,4.0581,4.1232,1884000.0],["2002-03-19",4.1779,4.2479,4.1666,4.227,2197600.0],["2002-03-20",4.2077,4.2905,4.1827,4.1843,1878400.0],["2002-03-21",4.1827,4.1835,3.9414,3.9841,3439200.0],["2002-03-22",3.9816,4.1409,3.9816,4.0951,2634400.0],["2002-03-25",4.0983,4.0983,4.0058,4.0396,2048000.0],["2002-03-26",4.054,4.1618,4.0484,4.1095,1350400.0],["2002-03-27",4.1103,4.2543,4.1023,4.1433,1983200.0],["2002-03-28",4.1465,4.2036,4.0637,4.079,1328000.0],["2002-04-01",4.0701,4.0709,3.8811,4.0331,2224800.0],["2002-04-02",4.0066,4.0371,3.9269,3.9326,2072800.0],["2002-04-03",3.9334,3.9897,3.869,3.8698,2112000.0],["2002-04-04",3.869,3.9985,3.8634,3.9977,3926400.0],["2002-04-05",4.0138,4.223,3.9471,4.1506,2162400.0],["2002-04-08",4.1103,4.2817,4.0959,4.2624,2308000.0],["2002-04-09",4.4039,4.4844,4.3597,4.3919,4434400.0],["2002-04-10",4.3758,4.408,4.2632,4.3492,2488000.0],["2002-04-11",4.3517,4.3983,4.2238,4.2431,2114400.0],["2002-04-12",4.2592,4.301,4.2246,4.2978,1032800.0],["2002-04-15",4.3155,4.3476,4.2085,4.2213,1382400.0],["2002-04-16",4.2551,4.3983,4.2551,4.3806,977600.0],["2002-04-17",4.3838,4.4723,4.3669,4.4442,2632800.0],["2002-04-18",4.4562,4.5029,4.4047,4.4956,1617600.0],["2002-04-19",4.5125,4.5238,4.424,4.4578,1836000.0],["2002-04-22",4.4779,4.4868,4.3235,4.3315,2428000.0],["2002-04-23",4.5447,4.5729,4.4482,4.5527,6503200.0],["2002-04-24",4.5527,4.5833,4.4812,4.5061,5004800.0],["2002-04-25",4.5069,4.6002,4.498,4.5704,4359200.0],["2002-04-26",4.5906,4.6211,4.416,4.424,2136800.0],["2002-04-29",4.4442,4.4442,4.3155,4.3702,2636000.0],["2002-04-30",4.3903,4.5809,4.3895,4.5045,3180800.0],["2002-05-01",4.4844,4.5117,4.3822,4.4715,4013600.0],["2002-05-02",4.4924,4.6452,4.4892,4.593,4339200.0],["2002-05-03",4.6332,4.6452,4.4812,4.4884,4264000.0],["2002-05-06",4.4884,4.5463,4.4023,4.4023,2333600.0],["2002-05-07",4.4031,4.4305,4.3275,4.35,2213600.0],["2002-05-08",4.4401,4.4602,4.4031,4.4522,2860000.0],["2002-05-09",4.4723,4.5849,4.4723,4.5608,3354400.0],["2002-05-10",4.5809,4.5833,4.49,4.5045,2999200.0],["2002-05-13",4.5769,4.5833,4.4377,4.4964,2092800.0],["2002-05-14",4.6251,4.6734,4.5793,4.6734,3712000.0],["2002-05-15",4.6533,4.8447,4.6171,4.7442,4919200.0],["2002-05-16",4.7442,4.745,4.6855,4.6935,2582400.0],["2002-05-17",4.7136,4.8407,4.7136,4.8166,2868000.0],["2002-05-20",4.786,4.8246,4.7474,4.7498,2228800.0],["2002-05-21",4.7498,4.7506,4.5769,4.5769,3736800.0],["2002-05-22",4.4442,4.4924,4.3275,4.375,7388000.0],["2002-05-23",4.3879,4.4514,4.1626,4.3404,9894400.0],["2002-05-24",4.2953,4.4723,4.2632,4.4329,3622400.0],["2002-05-28",4.4804,4.5029,4.2238,4.2535,5386400.0],["2002-05-29",4.1827,4.1827,4.0138,4.1103,9713600.0],["2002-05-30",4.0219,4.0701,3.9656,4.0621,8138400.0],["2002-05-31",4.1425,4.231,4.1305,4.2036,4980000.0],["2002-06-03",4.2624,4.2624,4.0315,4.0331,5036800.0],["2002-06-04",3.9527,4.0042,3.8288,3.8497,10932000.0],["2002-06-05",3.7805,4.1868,3.7805,4.1827,10935200.0],["2002-06-06",4.1827,4.3356,4.1626,4.2495,8664800.0],["2002-06-07",4.1827,4.4401,4.1425,4.408,6242400.0],["2002-06-10",4.42,4.5359,4.4128,4.5302,5941600.0],["2002-06-11",4.5729,4.5737,4.3637,4.379,6813600.0],["2002-06-12",4.379,4.4313,4.2833,4.3589,4057600.0],["2002-06-13",4.3597,4.3597,4.2069,4.2197,3565600.0],["2002-06-14",4.2197,4.2712,4.1103,4.2197,4659200.0],["2002-06-17",4.2793,4.4401,4.2752,4.4023,3872800.0],["2002-06-18",4.4023,4.4434,4.3484,4.4434,4792000.0],["2002-06-19",4.3677,4.5045,4.3613,4.4458,2897600.0],["2002-06-20",4.4257,4.4643,4.346,4.3645,2784000.0],["2002-06-21",4.3114,4.4522,4.2929,4.424,4781600.0],["2002-06-24",4.416,4.416,4.0822,4.2736,6535200.0],["2002-06-25",4.2873,4.3114,4.0653,4.112,5895200.0],["2002-06-26",4.0315,4.3034,3.9406,4.2793,8061600.0],["2002-06-27",4.3195,4.4442,4.3074,4.4321,5091200.0],["2002-06-28",4.4321,4.4474,4.3613,4.416,4329600.0],["2002-07-01",4.4152,4.4152,4.2254,4.239,3272000.0],["2002-07-02",4.239,4.239,4.0114,4.1152,4111200.0],["2002-07-03",4.0951,4.1079,3.902,4.0564,4806400.0],["2002-07-05",4.1361,4.1827,4.0701,4.1522,1957600.0],["2002-07-08",4.157,4.2551,4.0975,4.1409,3229600.0],["2002-07-09",4.1811,4.2519,3.9414,3.9623,5236800.0],["2002-07-10",3.9414,3.943,3.7323,3.7323,6991600.0],["2002-07-11",3.4105,3.7484,3.4105,3.7339,7337600.0],["2002-07-12",3.7242,3.8932,3.6406,3.6518,3744000.0],["2002-07-15",3.5955,3.6792,3.3301,3.499,5030000.0],["2002-07-16",3.4588,3.5376,3.2979,3.3784,3825200.0],["2002-07-17",3.4588,3.6567,3.2352,3.3301,4806400.0],["2002-07-18",3.3317,3.3768,3.2577,3.2786,4496800.0],["2002-07-19",3.1065,3.2175,3.0566,3.1403,5102800.0],["2002-07-22",3.0598,3.1596,2.899,3.092,3633200.0],["2002-07-23",3.0647,3.0647,2.8555,2.9167,6565600.0],["2002-07-24",2.8555,3.388,2.7654,3.38,4628400.0],["2002-07-25",3.4105,3.7805,3.2175,3.3478,6919600.0],["2002-07-26",3.4588,3.6116,3.4266,3.5232,3934000.0],["2002-07-29",3.7403,4.0701,3.7001,3.9768,7924000.0],["2002-07-30",4.0009,4.1023,3.7001,3.7838,7342800.0],["2002-07-31",3.7838,3.7838,3.5392,3.6679,6842400.0],["2002-08-01",3.6663,3.6663,3.5071,3.5907,3848400.0],["2002-08-02",3.5714,3.5907,3.5071,3.5907,5260000.0],["2002-08-05",3.5553,3.5634,3.4668,3.491,3686800.0],["2002-08-06",3.6599,3.7822,3.5392,3.7806,4976400.0],["2002-08-07",3.861,3.9157,3.5795,3.7323,3884000.0],["2002-08-08",3.7162,3.8015,3.6213,3.7757,2866400.0],["2002-08-09",3.7645,3.9575,3.7033,3.9495,2612000.0],["2002-08-12",3.9414,3.9414,3.8127,3.8224,3857600.0],["2002-08-13",3.8288,4.091,3.8272,3.9977,4939600.0],["2002-08-14",3.9977,4.1168,3.8449,4.1023,4639600.0],["2002-08-15",4.1023,4.3404,4.1023,4.3404,4487200.0],["2002-08-16",4.3404,4.424,4.2809,4.3854,3780000.0],["2002-08-19",4.3854,4.3919,4.2825,4.3838,3198800.0],["2002-08-20",4.3436,4.408,4.2101,4.3919,2983200.0],["2002-08-21",4.4064,4.5447,4.2777,4.3404,4099200.0],["2002-08-22",4.3388,4.3677,4.2246,4.3436,2893200.0],["2002-08-23",4.2793,4.3275,4.2149,4.2664,2185600.0],["2002-08-26",4.2471,4.3291,4.1747,4.3291,2112000.0],["2002-08-27",4.1827,4.3275,4.1666,4.2664,4786000.0],["2002-08-28",4.1908,4.231,4.1264,4.1377,3953600.0],["2002-08-29",4.0782,4.0782,4.0235,4.0235,3590400.0],["2002-08-30",3.8642,4.0701,3.8642,3.9623,3006000.0],["2002-09-03",4.1329,4.202,4.0058,4.202,8285600.0],["2002-09-04",4.202,4.6493,4.1827,4.6493,7504000.0],["2002-09-05",4.5527,4.6477,4.4192,4.4594,5051200.0],["2002-09-06",4.5045,4.7281,4.5045,4.6943,3699600.0],["2002-09-09",4.6654,4.7426,4.6621,4.7233,2573600.0],["2002-09-10",4.7619,4.778,4.6605,4.7217,2085600.0],["2002-09-11",4.7458,4.7619,4.6814,4.7056,1950000.0],["2002-09-12",4.6412,4.6412,4.4771,4.5125,4111600.0],["2002-09-13",4.4723,4.6718,4.3774,4.6621,2984000.0],["2002-09-16",4.6412,4.8214,4.638,4.6702,6320400.0],["2002-09-17",4.7104,4.7458,4.5544,4.5737,3318800.0],["2002-09-18",4.5206,4.6975,4.5045,4.675,2609600.0],["2002-09-19",4.5962,4.6654,4.5672,4.5897,1773200.0],["2002-09-20",4.5897,4.6444,4.4562,4.527,2178000.0],["2002-09-23",4.445,4.4852,4.3436,4.424,3136800.0],["2002-09-24",4.3034,4.3999,4.2712,4.305,3343600.0],["2002-09-25",4.424,4.4643,4.3291,4.4498,2574800.0],["2002-09-26",4.4385,4.5286,4.3919,4.519,2574000.0],["2002-09-27",4.4884,4.5045,4.3452,4.3613,2670000.0],["2002-09-30",4.231,4.2793,4.1184,4.1184,4289200.0],["2002-10-01",4.1023,4.1023,3.6229,4.0878,9968400.0],["2002-10-02",4.1779,4.1779,3.9253,3.9913,3882800.0],["2002-10-03",3.9929,4.0701,3.9736,4.0363,4438400.0],["2002-10-04",4.1425,4.1425,3.8932,4.0203,3736400.0],["2002-10-07",4.0219,4.0219,3.6679,3.8159,4616400.0],["2002-10-08",3.9125,4.0009,3.7822,3.9736,2815600.0],["2002-10-09",3.8932,3.9543,3.7934,3.795,1702800.0],["2002-10-10",3.6856,3.9897,3.6197,3.906,2871200.0],["2002-10-11",4.1023,4.1924,4.0219,4.1023,3088000.0],["2002-10-14",4.0701,4.2953,4.0219,4.2117,1736400.0],["2002-10-15",4.5849,4.6975,4.4723,4.6621,5940400.0],["2002-10-16",4.5447,4.6412,4.3436,4.4787,3736800.0],["2002-10-17",4.778,4.778,4.6171,4.7667,4674400.0],["2002-10-18",4.7667,4.778,4.6493,4.6911,2871200.0],["2002-10-21",4.6332,4.8648,4.601,4.7329,3520400.0],["2002-10-22",4.7442,4.9372,4.6975,4.7297,7862400.0],["2002-10-23",4.7297,5.1142,4.6895,5.1142,7223200.0],["2002-10-24",5.1544,5.3233,5.1078,5.1303,11252400.0],["2002-10-25",5.0675,5.1866,5.037,5.1271,3856800.0],["2002-10-28",5.1882,5.2268,4.9083,4.9388,3499600.0],["2002-10-29",4.7941,4.9388,4.6637,4.934,4116400.0],["2002-10-30",4.9388,4.9726,4.7458,4.7715,2179200.0],["2002-10-31",4.778,4.8504,4.7506,4.786,3069200.0],["2002-11-01",4.786,5.0901,4.7458,5.0515,4704800.0],["2002-11-04",5.156,5.193,4.9453,4.9469,2715200.0],["2002-11-05",4.9469,4.9582,4.8439,4.9035,2498800.0],["2002-11-06",4.8906,5.1448,4.8906,5.0756,3129600.0],["2002-11-07",5.0836,5.1158,4.8906,4.9228,2529600.0],["2002-11-08",4.9228,4.9388,4.7571,4.7844,2066800.0],["2002-11-11",4.7844,4.7844,4.5045,4.5865,2419600.0],["2002-11-12",4.7619,4.9871,4.6975,4.9067,3786000.0],["2002-11-13",4.9067,5.1464,4.8134,4.9726,3532400.0],["2002-11-14",5.0273,5.1078,4.9469,5.0,2671600.0],["2002-11-15",5.0032,5.1448,4.9646,5.0675,2958400.0],["2002-11-18",5.2059,5.2268,5.0322,5.1174,3922400.0],["2002-11-19",5.119,5.1818,5.0193,5.0675,2088000.0],["2002-11-20",5.0836,5.2686,5.0675,5.2349,2276400.0],["2002-11-21",5.3153,5.5067,5.3153,5.4295,5511200.0],["2002-11-22",5.4376,5.4939,5.2284,5.2542,3856800.0],["2002-11-25",5.2542,5.3539,5.1206,5.3442,4265200.0],["2002-11-26",5.3539,5.4456,5.2027,5.2139,3891600.0],["2002-11-27",5.3893,5.452,5.3346,5.452,3093200.0],["2002-11-29",5.5502,5.5598,5.4697,5.4729,1133600.0],["2002-12-02",5.7352,5.7432,5.4729,5.5453,2783200.0],["2002-12-03",5.5357,5.5984,5.4536,5.4553,2823600.0],["2002-12-04",5.3652,5.5502,5.3121,5.4858,2688400.0],["2002-12-05",5.5469,5.5469,5.2542,5.3137,2978000.0],["2002-12-06",5.1818,5.4681,5.1657,5.4553,2293200.0],["2002-12-09",5.2284,5.3571,4.9598,4.9791,8016800.0],["2002-12-10",4.9952,5.2123,4.9871,5.1818,5030800.0],["2002-12-11",5.1641,5.2992,5.1078,5.1979,2051600.0],["2002-12-12",5.2445,5.3796,5.1898,5.3475,3000800.0],["2002-12-13",5.3008,5.3169,5.2027,5.2284,1830000.0],["2002-12-16",5.2928,5.4601,5.2349,5.3523,3036800.0],["2002-12-17",5.3426,5.3507,5.2702,5.3169,2693200.0],["2002-12-18",5.2928,5.2944,5.0595,5.0965,3094400.0],["2002-12-19",5.2123,5.3877,5.1673,5.1721,3483600.0],["2002-12-20",5.2381,5.3989,5.2381,5.3732,3067200.0],["2002-12-23",5.3603,5.3748,5.1802,5.2027,2828800.0],["2002-12-24",5.1882,5.193,5.148,5.1576,2209600.0],["2002-12-26",5.1866,5.3652,5.156,5.2429,1449600.0],["2002-12-27",5.2059,5.2445,5.0675,5.0692,1668400.0],["2002-12-30",5.148,5.3314,5.0515,5.3024,3146800.0],["2002-12-31",5.3217,5.3443,5.1673,5.296,4086800.0],["2003-01-02",5.4118,5.4697,5.341,5.4263,3895600.0],["2003-01-03",5.4456,5.4665,5.3217,5.3507,1970000.0],["2003-01-06",5.3507,5.4456,5.2799,5.4359,3970800.0],["2003-01-07",5.4762,5.6226,5.4536,5.5646,6397600.0],["2003-01-08",5.6033,5.6306,5.2686,5.4118,6080000.0],["2003-01-09",5.3089,5.5019,5.3089,5.37,5068400.0],["2003-01-10",5.3089,5.4697,5.304,5.3732,3348800.0],["2003-01-13",5.3957,5.4295,5.0209,5.1415,8259200.0],["2003-01-14",5.1432,5.1448,4.8262,4.8825,9292400.0],["2003-01-15",4.889,4.971,4.7297,4.9469,7184400.0],["2003-01-16",5.0145,5.0241,4.9228,5.008,3538800.0],["2003-01-17",4.9839,5.0675,4.8632,4.8681,2723600.0],["2003-01-21",4.9083,5.0225,4.6702,4.6927,4673200.0],["2003-01-22",4.8665,5.3089,4.8665,5.2252,14788000.0],["2003-01-23",5.2767,5.2815,5.0917,5.2525,6254400.0],["2003-01-24",5.2284,5.2606,5.1094,5.1641,3674400.0],["2003-01-27",5.1239,5.1255,4.9742,5.0482,3124800.0],["2003-01-28",5.1158,5.1319,4.9903,5.1029,2909600.0],["2003-01-29",5.0836,5.1399,4.9614,5.1383,3122400.0],["2003-01-30",5.1657,5.2606,5.1238,5.1834,4091200.0],["2003-01-31",5.148,5.185,5.0515,5.1399,2813600.0],["2003-02-03",5.1528,5.2284,5.0675,5.1802,3162400.0],["2003-02-04",5.1158,5.1335,5.0434,5.1303,2842800.0],["2003-02-05",5.2107,5.3732,5.1802,5.2477,5068400.0],["2003-02-06",5.1818,5.2767,5.1689,5.1946,2993600.0],["2003-02-07",5.1946,5.2107,4.9871,5.0145,2740400.0],["2003-02-10",5.0032,5.0659,4.8777,5.0531,3221600.0],["2003-02-11",5.1319,5.148,5.0161,5.0402,2593600.0],["2003-02-12",5.0048,5.0402,4.8922,4.9549,2852400.0],["2003-02-13",4.9952,4.9952,4.7941,4.8841,4349200.0],["2003-02-14",4.8986,5.1399,4.8841,5.1126,4353200.0],["2003-02-18",5.1802,5.3089,5.148,5.2767,2829600.0],["2003-02-19",5.2365,5.3089,5.1512,5.2155,2655200.0],["2003-02-20",5.2284,5.3008,5.1979,5.2316,2647200.0],["2003-02-21",5.2719,5.3491,5.1705,5.3491,2730000.0],["2003-02-24",5.2928,5.2928,5.0836,5.0997,3921200.0],["2003-02-25",5.2928,5.4649,5.0997,5.4649,9320000.0],["2003-02-26",5.3893,5.4649,5.3507,5.4601,5206800.0],["2003-02-27",5.4697,5.5502,5.4215,5.5486,4153600.0],["2003-02-28",5.5486,5.7593,5.526,5.748,7028000.0],["2003-03-03",5.7915,5.8719,5.658,5.6998,5049200.0],["2003-03-04",5.695,5.6998,5.5743,5.5984,3912000.0],["2003-03-05",5.6177,5.695,5.563,5.6869,3819600.0],["2003-03-06",5.5984,5.7947,5.5984,5.7722,3793600.0],["2003-03-07",5.7722,5.9105,5.547,5.88,4202000.0],["2003-03-10",5.8027,5.8043,5.711,5.7625,2564400.0],["2003-03-11",5.7722,5.8317,5.711,5.8172,4882000.0],["2003-03-12",5.8172,5.9524,5.8172,5.9298,7072000.0],["2003-03-13",6.0473,6.0666,5.954,6.0054,6180000.0],["2003-03-14",6.0215,6.0537,5.9073,5.9491,6040800.0],["2003-03-17",5.9491,6.2805,5.8719,6.2419,5327200.0],["2003-03-18",6.3385,6.3385,6.1534,6.1937,3060400.0],["2003-03-19",6.2178,6.2339,6.0891,6.2162,3487200.0],["2003-03-20",6.2178,6.2741,6.0923,6.2741,3390400.0],["2003-03-21",6.2741,6.4334,6.2355,6.4237,4106000.0],["2003-03-24",6.4253,6.4253,6.0617,6.0907,5694000.0],["2003-03-25",6.1309,6.4318,6.1261,6.3867,8078800.0],["2003-03-26",6.3867,6.3883,6.1937,6.1937,4804400.0],["2003-03-27",6.1551,6.2226,6.0987,6.1985,4422000.0],["2003-03-28",6.1776,6.2291,6.1341,6.1615,1954000.0],["2003-03-31",6.0087,6.2419,5.9926,6.1663,2710800.0],["2003-04-01",6.1937,6.1985,5.9524,6.0827,4422400.0],["2003-04-02",6.3304,6.3304,6.1711,6.1985,7526000.0],["2003-04-03",6.2001,6.3031,6.1937,6.2468,5224800.0],["2003-04-04",6.3127,6.3368,6.1695,6.2001,2662400.0],["2003-04-07",6.3465,6.4398,6.3304,6.3706,4622000.0],["2003-04-08",6.3706,6.3706,6.25,6.2741,4046800.0],["2003-04-09",6.2741,6.3272,6.1293,6.1647,2722800.0],["2003-04-10",6.1647,6.2725,6.1374,6.2693,3926000.0],["2003-04-11",6.3079,6.3529,6.1615,6.1937,2106800.0],["2003-04-14",6.0328,6.1985,6.0328,6.1808,5294800.0],["2003-04-15",6.1969,6.1969,6.0811,6.1583,4005600.0],["2003-04-16",6.1583,6.2226,5.9524,5.9652,3832000.0],["2003-04-17",5.9765,6.1374,5.8076,6.1341,3574000.0],["2003-04-21",6.1341,6.221,6.1132,6.1937,3120800.0],["2003-04-22",6.3224,6.8806,6.3224,6.8436,13688000.0],["2003-04-23",6.8436,6.945,6.7841,6.8677,7061200.0],["2003-04-24",6.8677,6.8677,6.6924,6.7889,3284400.0],["2003-04-25",6.7889,6.7889,6.5717,6.6232,4072400.0],["2003-04-28",6.6924,6.9498,6.6473,6.9176,3283600.0],["2003-04-29",6.9739,7.1107,6.8919,6.9836,2345200.0],["2003-04-30",6.9433,7.0688,6.9015,6.9996,2415600.0],["2003-05-01",6.9996,6.9996,6.8774,6.9208,3530400.0],["2003-05-02",6.9208,7.1589,6.9176,7.0946,4122800.0],["2003-05-05",7.204,7.2056,7.0962,7.1428,3930000.0],["2003-05-06",7.1348,7.286,7.1155,7.278,2987200.0],["2003-05-07",7.2474,7.3182,7.2249,7.2715,3594000.0],["2003-05-08",7.2024,7.3005,7.1541,7.1814,2748800.0],["2003-05-09",7.2361,7.323,7.1026,7.3198,3382800.0],["2003-05-12",7.3117,7.5209,7.257,7.5112,2633200.0],["2003-05-13",7.5209,7.5901,7.434,7.5144,2366800.0],["2003-05-14",7.5933,7.6094,7.4388,7.5418,3347600.0],["2003-05-15",7.582,7.6094,7.3568,7.3568,4688400.0],["2003-05-16",7.3487,7.3487,7.1573,7.2796,4123200.0],["2003-05-19",7.2796,7.2796,6.8854,6.9337,4388400.0],["2003-05-20",6.9176,7.0415,6.8935,6.953,3648400.0],["2003-05-21",6.9417,7.2072,6.916,7.1991,4669600.0],["2003-05-22",7.2394,7.3021,7.1637,7.2394,2485200.0],["2003-05-23",7.183,7.2474,7.1107,7.1895,1530000.0],["2003-05-27",7.1106,7.3439,7.0897,7.3359,2926800.0],["2003-05-28",7.4147,7.6158,7.4002,7.6158,4671200.0],["2003-05-29",7.6158,7.722,7.5772,7.5917,4254000.0],["2003-05-30",7.6094,7.9231,7.5772,7.9038,7426400.0],["2003-06-02",8.203,8.4346,8.0582,8.1805,9634000.0],["2003-06-03",8.0614,8.1306,8.0196,8.1193,5479200.0],["2003-06-04",8.1885,8.2609,8.1467,8.2223,3306800.0],["2003-06-05",8.2191,8.6116,8.1579,8.507,5692800.0],["2003-06-06",8.5714,8.5987,8.3783,8.4668,3146000.0],["2003-06-09",8.4411,8.4749,8.2448,8.2657,4014400.0],["2003-06-10",8.3156,8.3236,8.0839,8.1789,5078800.0],["2003-06-11",8.1789,8.2368,8.0759,8.2352,4544000.0],["2003-06-12",8.3413,8.3655,8.2078,8.3059,2062400.0],["2003-06-13",8.2657,8.3124,8.1242,8.3124,2413200.0],["2003-06-16",8.351,8.3639,8.1724,8.3397,3173200.0],["2003-06-17",8.3703,8.3719,7.9874,8.018,5923600.0],["2003-06-18",8.0132,8.1837,7.8893,8.1708,5534400.0],["2003-06-19",8.1805,8.2432,8.0759,8.1966,3278800.0],["2003-06-20",8.1965,8.1965,8.1,8.1724,2544400.0],["2003-06-23",8.1322,8.1322,7.8024,7.8828,2928000.0],["2003-06-24",7.8265,7.9552,7.722,7.8587,3657200.0],["2003-06-25",7.8346,8.1483,7.8233,8.0839,3733600.0],["2003-06-26",8.0839,8.203,8.026,8.1708,2905200.0],["2003-06-27",8.1885,8.1949,7.9858,8.0341,2038000.0],["2003-06-30",8.0357,8.0759,7.9424,8.0019,2321200.0],["2003-07-01",7.8861,8.1901,7.8829,8.1901,3414800.0],["2003-07-02",8.1724,8.2657,8.0759,8.2319,3772800.0],["2003-07-03",8.1402,8.2368,8.1,8.1901,2366400.0],["2003-07-07",8.2657,8.5054,8.2641,8.5022,4794000.0],["2003-07-08",8.581,9.0556,8.5714,9.0347,5587200.0],["2003-07-09",9.0862,9.1473,8.8835,8.8835,4688400.0],["2003-07-10",8.824,8.8964,8.6599,8.7548,3539600.0],["2003-07-11",8.795,8.9382,8.7516,8.9012,2037600.0],["2003-07-14",8.9768,9.0106,8.8256,8.8835,3193200.0],["2003-07-15",8.9285,8.9543,8.7226,8.8401,2017200.0],["2003-07-16",8.8159,8.8449,8.639,8.7017,3269200.0],["2003-07-17",8.5746,8.6872,8.4153,8.4829,2608000.0],["2003-07-18",8.4459,8.5746,8.4298,8.47,2981600.0],["2003-07-21",8.4845,8.655,8.462,8.6148,2936400.0],["2003-07-22",8.7194,8.758,8.6068,8.6599,2231600.0],["2003-07-23",8.6872,8.7194,8.5907,8.6277,1864400.0],["2003-07-24",8.6985,8.8336,8.5263,8.544,2702000.0],["2003-07-25",8.5666,8.6631,8.4716,8.6454,2855600.0],["2003-07-28",8.7516,9.0058,8.7355,8.9076,3640000.0],["2003-07-29",9.1698,9.1698,8.5103,8.7194,8665200.0],["2003-07-30",8.721,8.7837,8.565,8.581,3285200.0],["2003-07-31",8.6148,8.676,8.5263,8.5263,3692800.0],["2003-08-01",8.4459,8.6872,8.4443,8.5424,2510000.0],["2003-08-04",8.5666,8.6164,8.3011,8.4942,2126400.0],["2003-08-05",8.5424,8.5987,8.3976,8.4041,2301200.0],["2003-08-06",8.3735,8.4121,8.1563,8.1837,3593600.0],["2003-08-07",8.1081,8.3832,7.9231,8.3526,5035200.0],["2003-08-08",8.4459,8.6743,8.4459,8.6357,3588400.0],["2003-08-11",8.5086,8.5521,8.462,8.5038,3636800.0],["2003-08-12",8.544,8.6647,8.528,8.6647,2132800.0],["2003-08-13",8.7274,8.8111,8.6711,8.8095,3382400.0],["2003-08-14",8.8079,8.8159,8.6325,8.676,1962800.0],["2003-08-15",8.639,8.8401,8.6374,8.8336,1614800.0],["2003-08-18",8.7757,8.8465,8.6937,8.8159,2384800.0],["2003-08-19",8.7194,8.8143,8.7033,8.8127,2480400.0],["2003-08-20",8.7307,9.009,8.7049,8.9816,2556800.0],["2003-08-21",8.9816,9.2342,8.8722,9.0958,3700000.0],["2003-08-22",9.0958,9.1216,8.9141,8.9269,2861200.0],["2003-08-25",8.8964,8.898,8.7998,8.8368,1544000.0],["2003-08-26",8.7371,8.861,8.6631,8.8545,2032000.0],["2003-08-27",8.8931,9.1698,8.8577,9.128,2634400.0],["2003-08-28",9.2101,9.3581,9.0781,9.2245,3284400.0],["2003-08-29",9.231,9.3548,9.1698,9.3372,2011200.0],["2003-09-02",9.3999,9.4353,9.3307,9.3468,4802000.0],["2003-09-03",9.424,9.5543,9.2905,9.5366,8002000.0],["2003-09-04",9.5366,9.5366,9.4272,9.4884,4009200.0],["2003-09-05",9.4208,9.4385,9.1602,9.2342,3373600.0],["2003-09-08",9.2648,9.2648,9.0926,9.1875,3594400.0],["2003-09-09",9.0572,9.0894,8.9076,8.9977,4844000.0],["2003-09-10",8.9929,9.2181,8.9494,9.0251,4066800.0],["2003-09-11",9.0411,9.2262,9.0363,9.1602,3911200.0],["2003-09-12",9.1554,9.2567,9.0234,9.2229,2317600.0],["2003-09-15",9.2825,9.313,9.1393,9.313,2478000.0],["2003-09-16",9.2985,9.4803,9.2213,9.4803,2516800.0],["2003-09-17",9.4803,9.5962,9.416,9.4916,2818400.0],["2003-09-18",9.4948,9.5222,9.4144,9.4321,1874800.0],["2003-09-19",9.4417,9.4916,9.3983,9.4401,2998800.0],["2003-09-22",9.2535,9.35,9.2503,9.3307,2484400.0],["2003-09-23",9.3307,9.35,9.2503,9.2953,2672000.0],["2003-09-24",9.2712,9.3227,9.0846,9.0878,3029200.0],["2003-09-25",9.0894,9.1377,9.0106,9.0106,2959600.0],["2003-09-26",9.009,9.009,8.7323,8.7339,4546400.0],["2003-09-29",8.7387,8.8079,8.5875,8.713,4505200.0],["2003-09-30",8.692,8.8449,8.5666,8.7837,3237600.0],["2003-10-01",8.7837,9.1666,8.7837,9.1425,3968000.0],["2003-10-02",9.1891,9.1924,9.0411,9.1441,1519000.0],["2003-10-03",9.3693,9.5205,9.3307,9.4272,3807200.0],["2003-10-06",9.4272,9.5624,9.4272,9.5399,2115800.0],["2003-10-07",9.4755,9.4916,9.3114,9.3597,2706200.0],["2003-10-08",9.3597,9.3597,9.2567,9.2632,1864200.0],["2003-10-09",9.3307,9.7168,9.3307,9.6171,4149800.0],["2003-10-10",9.6042,9.6332,9.4691,9.5238,1829400.0],["2003-10-13",9.5431,9.6846,9.5077,9.5881,1540600.0],["2003-10-14",9.5559,9.9002,9.4755,9.8906,2905400.0],["2003-10-15",10.0386,10.2316,9.8101,10.1415,4401800.0],["2003-10-16",10.0611,10.0675,9.942,10.0386,2956800.0],["2003-10-17",10.1351,10.1898,10.0193,10.1126,2228400.0],["2003-10-20",10.1126,10.2316,10.0547,10.1158,3481600.0],["2003-10-21",10.6788,11.0038,10.3346,10.8976,7360800.0],["2003-10-22",10.785,10.7882,10.5405,10.7464,3807400.0],["2003-10-23",10.5534,10.9395,10.1351,10.859,3647800.0],["2003-10-24",10.7625,10.8333,10.6177,10.8268,3071800.0],["2003-10-27",10.9877,11.1615,10.9459,11.1003,3474400.0],["2003-10-28",11.2451,11.4092,11.0843,11.361,4324400.0],["2003-10-29",11.3642,11.7084,11.229,11.6377,3387000.0],["2003-10-30",11.8178,11.8243,11.4575,11.5057,2336000.0],["2003-10-31",11.4703,11.6634,11.3803,11.4124,2976800.0],["2003-11-03",11.6634,11.8854,11.5669,11.8822,3690200.0],["2003-11-04",11.9884,12.0302,11.6827,11.7149,4759000.0],["2003-11-05",11.7792,11.8243,11.5701,11.7599,2721200.0],["2003-11-06",11.7599,11.8725,11.6377,11.7438,1965200.0],["2003-11-07",11.7921,11.9047,11.6634,11.731,2845400.0],["2003-11-10",11.7277,11.7728,11.6151,11.6248,1885400.0],["2003-11-11",11.7438,11.7921,11.4864,11.7181,4324800.0],["2003-11-12",11.702,12.2683,11.6666,12.1911,5169600.0],["2003-11-13",12.1943,12.2393,11.9691,12.1782,3743800.0],["2003-11-14",12.3326,12.4613,12.0817,12.1299,3454800.0],["2003-11-17",12.0817,12.0817,11.5186,11.8146,3890600.0],["2003-11-18",11.8436,12.0624,11.7438,11.7438,2366200.0],["2003-11-19",11.583,11.6634,11.303,11.4607,5312600.0],["2003-11-20",11.2033,11.3803,11.1003,11.1679,5401000.0],["2003-11-21",11.3095,11.7117,11.3095,11.6602,3291000.0],["2003-11-24",11.8564,12.3552,11.7857,12.323,3759400.0],["2003-11-25",12.3262,12.516,12.2586,12.3487,4194200.0],["2003-11-26",12.471,12.5836,12.3552,12.574,2705000.0],["2003-11-28",12.5739,12.8442,12.5739,12.8185,1385600.0],["2003-12-01",13.0437,13.1402,12.6962,12.8442,3621400.0],["2003-12-02",12.8442,12.8539,12.471,12.5482,3636400.0],["2003-12-03",12.6608,12.7863,12.3198,12.3552,3263600.0],["2003-12-04",12.4034,12.4678,11.1808,11.9401,10030800.0],["2003-12-05",11.6634,12.1557,11.583,11.8082,4141800.0],["2003-12-08",11.8468,11.9015,11.5186,11.583,4018800.0],["2003-12-09",11.8243,11.9015,11.4607,11.583,3513200.0],["2003-12-10",11.6151,11.6312,11.1647,11.3738,4516000.0],["2003-12-11",11.2258,11.6312,11.2001,11.5379,4312200.0],["2003-12-12",11.599,11.8243,11.583,11.6795,3324400.0],["2003-12-15",12.0978,12.1138,11.3416,11.4028,3254600.0],["2003-12-16",11.3899,11.3899,10.4568,11.1261,10790600.0],["2003-12-17",11.1261,11.3674,10.9395,11.3674,6955200.0],["2003-12-18",11.4221,11.7631,11.4221,11.731,3680200.0],["2003-12-19",12.0591,12.1106,11.6795,11.9015,5531200.0],["2003-12-22",11.7181,11.8822,11.5315,11.7245,3557800.0],["2003-12-23",11.776,11.9819,11.6602,11.9691,4039800.0],["2003-12-24",11.9691,11.9691,11.8114,11.8757,1047200.0],["2003-12-26",11.8983,12.1171,11.8983,12.0688,1308800.0],["2003-12-29",12.1138,12.1171,11.7599,12.0077,2855400.0],["2003-12-30",12.0077,12.0077,11.7921,11.9272,2619000.0],["2003-12-31",11.9819,12.1782,11.8725,12.146,2841400.0],["2004-01-02",12.146,12.2168,11.8436,11.8854,2769800.0],["2004-01-05",11.9047,12.1557,11.9047,12.146,3318400.0],["2004-01-06",12.175,12.6126,12.1718,12.4742,5244600.0],["2004-01-07",12.0334,12.5064,11.9691,12.2458,7444000.0],["2004-01-08",12.4324,12.4324,11.8146,11.8918,4024200.0],["2004-01-09",11.8725,12.1267,11.7503,11.7792,3170200.0],["2004-01-12",11.8082,11.8371,11.4543,11.5669,4124400.0],["2004-01-13",11.583,11.6634,11.2226,11.2966,4500000.0],["2004-01-14",11.4864,11.6956,11.3738,11.6473,5106200.0],["2004-01-15",11.6763,11.7181,11.3481,11.6023,2453200.0],["2004-01-16",11.7117,11.7985,11.5218,11.7503,3380200.0],["2004-01-20",11.8693,11.8693,11.5347,11.5669,3945800.0],["2004-01-21",11.583,11.6634,11.2805,11.4864,6537000.0],["2004-01-22",11.5508,11.7406,11.5379,11.599,3092400.0],["2004-01-23",11.6151,11.6473,11.4189,11.4993,2303000.0],["2004-01-26",11.4993,11.4993,11.1003,11.3481,3509200.0],["2004-01-27",11.3256,11.3996,11.184,11.213,2945000.0],["2004-01-28",11.3191,11.4092,10.9105,10.9877,3244000.0],["2004-01-29",10.9877,11.0424,10.859,11.0392,3606200.0],["2004-01-30",11.0392,11.5411,10.8783,11.3996,4076600.0],["2004-02-02",11.5476,11.6087,11.2226,11.4897,2731400.0],["2004-02-03",11.4703,11.7277,11.406,11.6666,3390200.0],["2004-02-04",11.583,11.9047,11.5669,11.7921,3734800.0],["2004-02-05",12.0398,12.1138,11.9047,12.0495,4207000.0],["2004-02-06",12.0495,12.3326,12.0495,12.1846,2193400.0],["2004-02-09",12.22,12.3069,12.1138,12.2425,1915400.0],["2004-02-10",12.2265,12.3616,12.0656,12.3069,1925200.0],["2004-02-11",12.3487,12.4324,12.3165,12.4324,2363200.0],["2004-02-12",12.4195,12.5482,12.3519,12.5321,3779400.0],["2004-02-13",12.5643,12.5804,12.2425,12.3391,2126000.0],["2004-02-17",12.3873,12.7059,12.3712,12.6608,2275800.0],["2004-02-18",12.6737,12.8796,12.59,12.7992,2866600.0],["2004-02-19",12.8442,12.9665,12.8442,12.8699,3196400.0],["2004-02-20",12.7155,12.7831,12.4163,12.664,2583200.0],["2004-02-23",12.87,12.87,12.1074,12.2329,5876800.0],["2004-02-24",12.2265,12.5386,12.1589,12.4806,2543800.0],["2004-02-25",12.4806,12.5418,12.2747,12.4839,2171000.0],["2004-02-26",12.4839,12.5643,12.3648,12.5482,1932600.0],["2004-02-27",12.5482,12.87,12.5482,12.7509,3711200.0],["2004-03-01",12.87,13.6711,12.8635,13.4266,5116200.0],["2004-03-02",13.2239,13.8352,13.2046,13.5521,4568800.0],["2004-03-03",13.5521,13.6743,13.3172,13.6647,2019200.0],["2004-03-04",13.758,13.9961,13.5392,13.9349,2654800.0],["2004-03-05",13.7548,14.0315,13.6743,13.9156,3290800.0],["2004-03-08",14.1409,14.2631,13.9993,14.0508,2887400.0],["2004-03-09",13.9317,14.0089,13.4652,13.536,3480400.0],["2004-03-10",13.536,13.6293,13.2046,13.2046,2970800.0],["2004-03-11",13.0147,13.24,12.9729,13.0244,3186600.0],["2004-03-12",13.1113,13.256,12.8281,13.0726,2603600.0],["2004-03-15",13.0727,13.0759,12.7799,12.9021,2017800.0],["2004-03-16",12.9568,13.1434,12.8474,12.9182,2606800.0],["2004-03-17",13.0244,13.24,13.0051,13.2303,1724400.0],["2004-03-18",13.2303,13.3654,12.9633,13.0855,1535400.0],["2004-03-19",13.0308,13.0887,12.9182,12.9697,2044000.0],["2004-03-22",12.9343,12.9665,12.6319,12.6866,1897800.0],["2004-03-23",12.8056,12.9311,12.6158,12.8281,2298600.0],["2004-03-24",12.9118,13.1274,12.8764,13.0115,2219400.0],["2004-03-25",13.1756,13.4491,13.0405,13.3751,2238600.0],["2004-03-26",13.3783,13.5102,13.3365,13.3687,1885800.0],["2004-03-29",13.5778,13.7676,13.4459,13.5456,2118200.0],["2004-03-30",13.4073,13.6389,13.2142,13.5456,2068800.0],["2004-03-31",13.6261,13.6261,12.9665,13.1885,4441000.0],["2004-04-01",12.9504,13.092,12.7799,12.9729,5699200.0],["2004-04-02",13.2947,13.4491,13.1981,13.2561,2350800.0],["2004-04-05",13.3461,13.6229,13.3204,13.6068,2202800.0],["2004-04-06",13.6132,13.8352,13.5842,13.6872,2271000.0],["2004-04-07",13.7001,13.8288,13.3719,13.5295,1852000.0],["2004-04-08",13.7709,13.7709,13.2078,13.2464,2036800.0],["2004-04-12",13.2786,13.4974,13.1981,13.3976,1787000.0],["2004-04-13",13.4491,13.536,13.0791,13.1113,1280600.0],["2004-04-14",13.0308,13.1853,12.8313,12.9118,1830200.0],["2004-04-15",12.9987,13.1081,12.9247,12.9987,2160400.0],["2004-04-16",13.0534,13.0598,12.7831,12.8217,2776200.0],["2004-04-19",12.9343,12.9729,12.6126,12.7091,3532800.0],["2004-04-20",13.2078,13.6615,13.0566,13.314,9318800.0],["2004-04-21",13.3847,13.6518,13.211,13.6164,3211600.0],["2004-04-22",13.5778,14.5849,13.5778,14.3114,5343000.0],["2004-04-23",14.4626,14.4851,14.157,14.157,3127200.0],["2004-04-26",14.2342,14.2857,14.0733,14.1827,1584800.0],["2004-04-27",14.1827,14.6235,14.1795,14.4787,4420000.0],["2004-04-28",14.4948,14.498,13.9768,14.1183,3256000.0],["2004-04-29",14.0894,14.2406,13.7548,13.8577,3527200.0],["2004-04-30",13.7709,13.9607,13.6357,13.7065,3102800.0],["2004-05-03",13.8545,14.2084,13.7998,14.0765,2874600.0],["2004-05-04",14.0765,14.2535,13.8352,13.9929,2836400.0],["2004-05-05",13.9961,14.1763,13.9124,14.1119,1515200.0],["2004-05-06",13.8513,13.8996,13.2979,13.4588,3833400.0],["2004-05-07",13.462,13.7869,13.2882,13.2882,3472600.0],["2004-05-10",13.1917,13.2754,12.989,13.1853,2533600.0],["2004-05-11",13.2882,13.5939,13.24,13.536,2147600.0],["2004-05-12",13.4974,13.4974,12.9021,13.3976,3046600.0],["2004-05-13",13.3912,13.3912,13.063,13.2303,3155200.0],["2004-05-14",13.2303,13.4041,12.989,13.2689,2321600.0],["2004-05-17",13.1113,13.1113,12.6544,12.7477,2419000.0],["2004-05-18",12.8346,13.1145,12.8346,13.0662,2952800.0],["2004-05-19",13.1434,13.507,13.0694,13.1177,2134200.0],["2004-05-20",13.1209,13.1338,12.5353,12.738,3576600.0],["2004-05-21",12.8635,12.9182,12.7573,12.9021,2646600.0],["2004-05-24",13.1917,13.4491,13.0952,13.4491,2341800.0],["2004-05-25",13.4491,13.7258,13.2625,13.6904,2420800.0],["2004-05-26",13.6904,13.7194,13.5521,13.6872,1420800.0],["2004-05-27",13.7676,13.9221,13.7387,13.8642,1758400.0],["2004-05-28",13.8642,14.0443,13.8159,14.0315,1580200.0],["2004-06-01",14.025,14.1248,13.9253,14.1248,1666600.0],["2004-06-02",14.1569,14.1827,13.9961,14.1344,2217600.0],["2004-06-03",14.0089,14.2374,13.8513,14.0315,1650600.0],["2004-06-04",14.1891,14.2052,13.8931,13.9639,1009000.0],["2004-06-07",13.9478,14.2824,13.9478,14.2824,1065400.0],["2004-06-08",14.2535,14.5077,14.202,14.4723,1849600.0],["2004-06-09",14.4723,14.5334,14.3918,14.4723,2417000.0],["2004-06-10",14.5077,14.7361,14.4626,14.7039,2277000.0],["2004-06-14",14.6717,14.6717,14.1827,14.1956,2274600.0],["2004-06-15",14.2149,14.2213,13.7998,13.8674,3648400.0],["2004-06-16",13.9156,14.0443,13.7741,13.9639,2336800.0],["2004-06-17",13.9478,13.9607,13.7934,13.8352,2070000.0],["2004-06-18",13.7065,13.8352,13.7065,13.7773,1740800.0],["2004-06-21",13.7805,13.8674,13.6325,13.7869,1342400.0],["2004-06-22",13.7387,14.1409,13.6872,14.1248,2851400.0],["2004-06-23",14.1183,14.469,14.0958,14.4336,2702600.0],["2004-06-24",14.4723,14.6943,14.3822,14.6074,2641400.0],["2004-06-25",14.6235,14.8037,14.5366,14.5849,1299600.0],["2004-06-28",14.7361,14.8326,14.4787,14.5624,2578400.0],["2004-06-29",14.6074,14.6396,14.2857,14.379,2641000.0],["2004-06-30",14.527,14.5591,14.3178,14.5398,2632600.0],["2004-07-01",14.7168,14.9388,14.4304,14.8616,4495600.0],["2004-07-02",15.267,15.267,14.7844,14.8294,2533400.0],["2004-07-06",14.6557,14.7039,14.3854,14.5109,3299800.0],["2004-07-07",14.6235,14.8551,14.6171,14.823,2134800.0],["2004-07-08",14.7844,14.7844,14.305,14.5366,2686400.0],["2004-07-09",14.5752,14.8005,14.4626,14.7586,2015000.0],["2004-07-12",14.7715,14.8423,14.6396,14.7908,1733800.0],["2004-07-13",14.7297,14.7972,14.646,14.7747,1121200.0],["2004-07-14",14.646,14.6685,14.4819,14.5495,2297800.0],["2004-07-15",14.5752,14.5978,14.202,14.276,2556400.0],["2004-07-16",14.276,14.3983,13.5617,13.6904,3942400.0],["2004-07-19",13.7226,13.9993,13.4588,13.5778,2493400.0],["2004-07-20",13.61,14.1248,13.61,14.0797,2064400.0],["2004-07-21",14.2213,14.2213,13.7869,13.7869,1866000.0],["2004-07-22",13.6743,13.6743,12.87,13.4555,4634000.0],["2004-07-23",13.4491,13.4491,13.0759,13.1241,2743200.0],["2004-07-26",13.1595,13.4137,12.9375,13.0115,1782600.0],["2004-07-27",12.9987,13.6582,12.9987,13.5617,1990400.0],["2004-07-28",13.5617,13.6743,13.2271,13.6261,2240000.0],["2004-07-29",13.6904,14.1891,13.6904,13.9221,2883600.0],["2004-07-30",13.9478,14.0572,13.6132,13.7676,2374000.0],["2004-08-02",13.7709,13.9703,13.5135,13.8481,3856000.0],["2004-08-03",14.0315,14.0315,12.8828,12.9053,11670200.0],["2004-08-04",12.9633,12.9987,12.0656,12.2651,14113000.0],["2004-08-05",12.2908,12.5193,12.2779,12.3005,6296600.0],["2004-08-06",12.1621,12.249,11.8243,12.0656,4120000.0],["2004-08-09",11.9851,12.0656,11.5765,11.6216,5199600.0],["2004-08-10",11.6795,12.0656,11.6377,12.0398,4703600.0],["2004-08-11",12.0398,12.4452,11.8146,12.3326,4318000.0],["2004-08-12",12.1621,12.3519,11.8178,11.9497,6620600.0],["2004-08-13",12.0656,12.2104,11.9369,11.9916,5144600.0],["2004-08-16",12.0495,12.397,12.0302,12.3906,3162400.0],["2004-08-17",12.4356,12.7541,12.4356,12.6576,3164400.0],["2004-08-18",12.619,12.8442,12.4839,12.738,2801400.0],["2004-08-19",12.7091,12.9407,12.619,12.8957,3223000.0],["2004-08-20",12.8957,13.2207,12.7766,13.2078,3819200.0],["2004-08-23",13.2239,13.2657,12.9729,12.9729,2421000.0],["2004-08-24",12.9987,13.1692,12.8442,12.9987,1993400.0],["2004-08-25",13.0147,13.108,12.8378,12.989,2164200.0],["2004-08-26",13.0373,13.2335,12.9922,13.1853,1616000.0],["2004-08-27",13.5135,13.655,13.3558,13.536,6644800.0],["2004-08-30",13.4652,13.6164,13.4459,13.4459,3685400.0],["2004-08-31",13.5681,13.6872,13.433,13.5617,43356800.0],["2004-09-01",13.5649,13.6454,13.462,13.5681,5110400.0],["2004-09-02",13.5553,14.0283,13.5553,13.951,3369600.0],["2004-09-03",13.9543,14.1602,13.9156,14.0057,2881200.0],["2004-09-07",14.1248,14.1409,13.9607,13.9993,2504000.0],["2004-09-08",14.0443,14.3822,14.0443,14.1859,5847000.0],["2004-09-09",14.2631,14.276,13.9929,14.0315,3266200.0],["2004-09-10",14.0443,14.4433,14.0315,14.4336,2388400.0],["2004-09-13",14.2728,14.4755,14.2663,14.3468,2254000.0],["2004-09-14",14.3017,14.3532,14.1923,14.2567,2834200.0],["2004-09-15",14.2567,14.3049,14.0765,14.1344,2877800.0],["2004-09-16",14.1248,14.3339,13.8352,14.0379,3371800.0],["2004-09-17",14.0411,14.2052,13.9542,13.9961,2595800.0],["2004-09-20",13.9961,14.0862,13.8835,13.9253,1418200.0],["2004-09-21",13.9253,14.0282,13.8674,13.9832,3351400.0],["2004-09-22",13.9156,13.9156,13.5778,13.655,2964800.0],["2004-09-23",13.6775,13.8062,13.4974,13.729,2029600.0],["2004-09-24",13.9317,13.9317,13.7387,13.8642,1904000.0],["2004-09-27",13.7065,13.7709,13.5971,13.6228,2274400.0],["2004-09-28",13.6743,13.7869,13.5456,13.7162,1986800.0],["2004-09-29",13.7194,14.0411,13.7194,13.9864,2141000.0],["2004-09-30",13.8674,13.8996,13.6261,13.6486,3461000.0],["2004-10-01",13.6904,13.9896,13.6486,13.8674,2504200.0],["2004-10-04",14.099,14.2696,13.8159,13.8481,3176400.0],["2004-10-05",13.8995,13.8995,13.61,13.6261,2159800.0],["2004-10-06",13.61,13.8674,13.388,13.8674,1799200.0],["2004-10-07",13.8835,14.157,13.5617,13.5746,2116200.0],["2004-10-08",13.5714,13.7162,13.3365,13.4234,1665000.0],["2004-10-11",13.4588,13.536,13.3783,13.4748,1027000.0],["2004-10-12",13.3429,13.3783,12.9858,13.0244,3447400.0],["2004-10-13",13.1048,13.1274,12.5707,12.8378,5580800.0],["2004-10-14",12.87,13.0534,12.7026,12.9021,3240600.0],["2004-10-15",12.9826,13.1209,12.8764,12.9182,3026600.0],["2004-10-18",12.9214,13.0019,12.5965,12.9987,3092200.0],["2004-10-19",13.1274,13.2335,12.9311,12.9343,3052400.0],["2004-10-20",12.9086,13.034,12.7477,12.7638,2569400.0],["2004-10-21",12.8217,13.1274,12.7155,13.0887,2705000.0],["2004-10-22",13.2625,13.5006,13.2432,13.433,4222200.0],["2004-10-25",13.4652,13.5488,13.3751,13.4234,3477600.0],["2004-10-26",13.8995,14.5398,13.7515,14.3371,11118200.0],["2004-10-27",14.2535,14.794,14.2213,14.7361,4997800.0],["2004-10-28",14.4626,14.8648,14.4626,14.794,4937600.0],["2004-10-29",14.7683,15.1351,14.7458,15.0032,4144200.0],["2004-11-01",15.0064,15.1222,14.675,14.8326,4547400.0],["2004-11-02",14.9613,15.0257,14.8069,14.8519,2462000.0],["2004-11-03",15.0096,15.1061,14.8809,15.0578,2156800.0],["2004-11-04",15.1093,15.2509,14.9292,15.2477,3470200.0],["2004-11-05",15.2895,15.7013,15.267,15.46,4102000.0],["2004-11-08",15.3796,15.386,15.1576,15.1865,1850600.0],["2004-11-09",15.2026,15.2187,14.8616,15.1479,2999400.0],["2004-11-10",15.2766,15.4021,15.1705,15.1962,1726200.0],["2004-11-11",15.1833,15.3313,14.9935,15.2573,3388800.0],["2004-11-12",15.2831,15.6048,15.2348,15.5566,2617600.0],["2004-11-15",15.5405,15.9073,15.4439,15.8429,3694400.0],["2004-11-16",15.7335,15.8815,15.6145,15.814,4314200.0],["2004-11-17",15.83,16.0971,15.6853,15.7882,3433200.0],["2004-11-18",15.7335,16.2387,15.5726,16.1196,4267800.0],["2004-11-19",15.8461,15.9909,15.5791,15.6531,5168000.0],["2004-11-22",15.7979,15.8397,15.6853,15.8365,2639400.0],["2004-11-23",15.7174,16.0038,15.711,16.0038,2443200.0],["2004-11-24",15.8622,16.0231,15.7657,16.0231,2326800.0],["2004-11-26",16.0842,16.3834,15.9394,16.0038,1276200.0],["2004-11-29",16.0714,16.081,15.6466,15.9234,2687200.0],["2004-11-30",16.007,16.036,15.8526,16.036,2057000.0],["2004-12-01",16.0874,16.4188,16.0874,16.4188,3692200.0],["2004-12-02",16.3481,17.3744,16.2226,16.9401,5163800.0],["2004-12-03",16.9433,17.0044,16.7824,16.8789,3053000.0],["2004-12-06",16.8789,17.101,16.7824,16.9626,1868000.0],["2004-12-07",16.9819,17.0559,16.8371,16.8661,2475600.0],["2004-12-08",16.7535,17.1299,16.7535,16.998,1906400.0],["2004-12-09",16.8918,17.0591,16.8275,17.0109,2451600.0],["2004-12-10",17.3165,17.3165,16.9433,17.2522,2189000.0],["2004-12-13",17.2876,18.0662,17.2779,17.9729,7311400.0],["2004-12-14",17.8732,18.1016,17.8249,18.0051,2829600.0],["2004-12-15",17.9214,17.9439,17.619,17.7734,4188400.0],["2004-12-16",17.7895,18.0179,17.6479,17.7734,3725400.0],["2004-12-17",17.5836,17.693,17.397,17.6608,3617400.0],["2004-12-20",17.7959,17.9214,17.6544,17.6962,3310800.0],["2004-12-21",17.7605,17.7831,17.4806,17.5514,3068000.0],["2004-12-22",17.7766,17.7798,17.5868,17.7412,2511600.0],["2004-12-23",17.7412,17.9858,17.7412,17.7959,1106400.0],["2004-12-27",18.1499,18.2592,17.9214,17.9278,2333000.0],["2004-12-28",18.1145,18.3204,18.0533,18.3204,1883000.0],["2004-12-29",18.3397,18.5649,18.2689,18.359,1586400.0],["2004-12-30",18.404,18.4684,18.2046,18.2753,1227800.0],["2004-12-31",18.404,18.507,18.1402,18.1466,1542600.0],["2005-01-03",18.0662,18.2753,17.7026,17.7284,2885800.0],["2005-01-04",17.7445,17.8185,17.3262,17.3262,3408200.0],["2005-01-05",17.368,17.664,17.2136,17.3423,2427000.0],["2005-01-06",17.4935,17.812,17.4324,17.6994,2052600.0],["2005-01-07",17.7863,17.9311,17.6061,17.8088,1934600.0],["2005-01-10",17.8571,18.2689,17.8571,18.0501,2587600.0],["2005-01-11",18.0018,18.0501,17.7766,17.9182,1677400.0],["2005-01-12",18.2592,18.2592,17.3423,17.664,5058600.0],["2005-01-13",17.7445,17.9536,17.6125,17.7026,2190800.0],["2005-01-14",17.7927,18.0501,17.7187,17.9439,1454400.0],["2005-01-18",17.9439,18.3365,17.8989,18.2174,2837200.0],["2005-01-19",18.1466,18.1724,17.8313,17.8571,1858400.0],["2005-01-20",17.8538,17.8892,17.5546,17.6318,2018800.0],["2005-01-21",17.5964,17.7123,17.2329,17.2908,2573400.0],["2005-01-24",17.2779,17.413,16.5572,16.9948,4088000.0],["2005-01-25",17.5192,17.8764,17.1975,17.5804,5647600.0],["2005-01-26",17.6318,17.6608,17.2136,17.3165,3714000.0],["2005-01-27",17.3584,17.4388,17.1717,17.3905,2372800.0],["2005-01-28",17.4549,17.6994,17.2876,17.6704,3387400.0],["2005-01-31",17.9182,18.1917,17.7798,18.0501,2809000.0],["2005-02-01",18.0533,18.137,17.8925,18.0823,2193400.0],["2005-02-02",18.2432,18.2914,18.034,18.1177,2129000.0],["2005-02-03",18.1177,18.2432,17.9053,18.1241,1851000.0],["2005-02-04",18.0437,18.0887,17.7992,17.8892,2529000.0],["2005-02-07",17.9214,18.0823,17.8281,18.0823,1848600.0],["2005-02-08",18.0019,18.0662,17.6962,17.7734,2314200.0],["2005-02-09",17.6962,17.7798,17.1396,17.2586,3541200.0],["2005-02-10",17.4034,17.4999,17.294,17.3744,2221000.0],["2005-02-11",17.4098,17.6962,17.3133,17.471,2050400.0],["2005-02-14",17.5257,17.6157,17.1556,17.2136,2392000.0],["2005-02-15",17.294,17.2972,17.1299,17.249,2019200.0],["2005-02-16",17.2329,17.5482,17.1396,17.5031,2698800.0],["2005-02-17",17.5321,17.7187,17.5289,17.6672,2817400.0],["2005-02-18",17.693,17.9858,17.6222,17.8571,3628600.0],["2005-02-22",17.8249,17.9118,17.3777,17.4259,2660200.0],["2005-02-23",17.4484,17.7605,17.4484,17.7123,2511600.0],["2005-02-24",17.6318,17.9568,17.4227,17.9246,3000400.0],["2005-02-25",17.8667,18.2689,17.8571,18.2271,3029000.0],["2005-02-28",18.0501,18.1852,17.6962,17.8667,3064000.0],["2005-03-01",17.8667,18.1724,17.8538,18.0469,1798200.0],["2005-03-02",17.9053,18.5906,17.8892,18.4201,3697800.0],["2005-03-03",18.9832,19.2245,18.7483,19.1022,5776600.0],["2005-03-04",19.1022,19.2888,18.9832,19.1441,3008800.0],["2005-03-07",19.0636,19.2567,18.9671,19.1183,2415800.0],["2005-03-08",19.0636,19.0668,18.5971,18.6711,2771000.0],["2005-03-09",18.5006,18.8191,18.2657,18.507,2623000.0],["2005-03-10",18.5006,18.8545,18.4491,18.8062,2285000.0],["2005-03-11",18.8867,19.0315,18.8127,19.025,1983200.0],["2005-03-14",19.0636,19.1087,18.8255,18.9446,1992000.0],["2005-03-15",18.9188,18.9671,18.8094,18.8094,1251600.0],["2005-03-16",18.5488,18.8094,17.9375,18.4233,4370400.0],["2005-03-17",18.4362,18.5038,18.2239,18.4233,2229800.0],["2005-03-18",18.4362,18.4973,18.1016,18.2206,3058800.0],["2005-03-21",18.1949,18.1949,17.8732,17.9536,2283000.0],["2005-03-22",17.9986,18.33,17.9375,18.108,1973600.0],["2005-03-23",18.0791,18.0823,17.7477,17.915,2545000.0],["2005-03-24",17.8957,18.2464,17.8764,18.137,1444000.0],["2005-03-28",18.137,18.4523,18.137,18.3558,1918800.0],["2005-03-29",18.2432,18.4266,17.9536,18.0372,2224600.0],["2005-03-30",18.0469,18.2979,18.0469,18.2882,1556400.0],["2005-03-31",18.3236,18.3783,18.1338,18.2206,1807800.0],["2005-04-01",18.4362,18.4362,17.5353,17.8828,3343800.0],["2005-04-04",17.915,18.1563,17.812,18.1112,2433400.0],["2005-04-05",18.3011,18.8738,18.1595,18.5134,2084200.0],["2005-04-06",18.8287,18.951,18.4233,18.4684,2398800.0],["2005-04-07",18.5006,18.5006,18.2303,18.2432,2356300.0],["2005-04-08",18.2882,18.3719,17.8764,17.9214,1930700.0],["2005-04-11",18.0501,18.1145,17.6061,17.7477,2073500.0],["2005-04-12",17.7284,17.915,17.4967,17.8957,2072100.0],["2005-04-13",17.8957,18.0759,17.5997,17.7412,1918400.0],["2005-04-14",17.7734,17.7863,16.5894,17.0076,4139800.0],["2005-04-15",17.0205,17.0334,16.184,16.229,3532400.0],["2005-04-18",16.1196,16.2483,15.7721,16.2483,4868500.0],["2005-04-19",16.8596,17.2071,16.6666,16.7695,3321100.0],["2005-04-20",16.8918,17.0849,16.2805,16.3963,2926200.0],["2005-04-21",16.7309,16.8983,16.6087,16.8146,2215400.0],["2005-04-22",16.8596,16.9176,16.2483,16.5765,2404300.0],["2005-04-25",16.8918,17.0656,16.7631,16.9369,2600900.0],["2005-04-26",17.9858,18.0823,17.2264,17.8635,6429700.0],["2005-04-27",17.7991,18.1788,17.6061,17.9472,2451900.0],["2005-04-28",17.8571,17.8957,17.4517,17.4967,2507900.0],["2005-04-29",17.664,17.6898,16.8918,17.2457,3283200.0],["2005-05-02",17.5675,17.8506,17.471,17.5997,2413100.0],["2005-05-03",17.5675,17.8828,17.4259,17.6769,3232300.0],["2005-05-04",17.6318,18.0051,17.5739,17.9858,2326100.0],["2005-05-05",18.1466,18.5842,18.1145,18.2239,2255100.0],["2005-05-06",18.3847,18.4684,18.1531,18.2432,1718100.0],["2005-05-09",18.1531,18.4877,18.1466,18.4748,1994600.0],["2005-05-10",18.4362,18.4941,17.5031,17.7155,3694900.0],["2005-05-11",17.8442,18.5006,17.8442,18.4555,2748000.0],["2005-05-12",18.5906,18.6679,17.8635,17.9085,1971300.0],["2005-05-13",18.1466,18.2046,17.812,18.0887,1934800.0],["2005-05-16",18.1466,18.61,18.0887,18.5199,1712000.0],["2005-05-17",18.3268,18.6614,17.8892,18.655,1272600.0],["2005-05-18",18.6614,19.1441,18.5134,19.1441,2127800.0],["2005-05-19",19.0733,19.1827,18.9381,19.1441,2935900.0],["2005-05-20",19.0154,19.0154,18.7451,18.8867,1884900.0],["2005-05-23",18.8802,19.0475,18.803,18.9575,2150300.0],["2005-05-24",18.9639,19.0282,18.8802,18.9446,2228700.0],["2005-05-25",18.9381,18.9832,18.5971,18.803,1490800.0],["2005-05-26",18.8738,19.0797,18.6164,18.7708,1667300.0],["2005-05-27",18.7387,18.951,18.6807,18.8545,2376900.0],["2005-05-31",18.9253,18.9253,18.6486,18.6872,2403900.0],["2005-06-01",18.7258,19.9034,18.6936,19.7361,5562500.0],["2005-06-02",19.8197,20.9973,19.7425,20.637,6242700.0],["2005-06-03",20.5919,20.9073,20.3538,20.4375,3052600.0],["2005-06-06",20.6112,20.978,20.5405,20.9459,3216500.0],["2005-06-07",20.9394,21.2354,20.6756,21.0874,3532100.0],["2005-06-08",21.0874,21.0874,20.5018,20.5855,2456900.0],["2005-06-09",20.5855,20.637,20.2251,20.5919,2802900.0],["2005-06-10",20.5919,20.5919,20.0128,20.2058,2230100.0],["2005-06-13",20.135,20.4182,19.9549,20.3281,1927300.0],["2005-06-14",20.4117,20.9394,20.341,20.9265,2274300.0],["2005-06-15",21.0874,21.673,21.0488,21.4993,3112300.0],["2005-06-16",21.5572,21.5572,21.1582,21.3641,1859300.0],["2005-06-17",21.5572,21.5572,21.0038,21.1968,2705100.0],["2005-06-20",20.9459,21.4092,20.8751,21.3641,1922200.0],["2005-06-21",21.3255,21.9111,21.2419,21.8274,2593200.0],["2005-06-22",21.9754,22.0334,21.4671,21.5893,2331500.0],["2005-06-23",21.2676,21.57,20.9265,20.9909,1735600.0],["2005-06-24",20.8686,20.9072,20.4632,20.6885,2557500.0],["2005-06-27",20.6241,20.7013,20.3667,20.5404,1509900.0],["2005-06-28",20.7013,21.5443,20.5469,21.3706,1982800.0],["2005-06-29",21.5057,21.7824,21.3513,21.5958,1822100.0],["2005-06-30",21.5894,21.9883,21.5894,21.6022,3291700.0],["2005-07-01",21.8339,22.0012,21.4027,21.5893,1535200.0],["2005-07-05",21.9304,22.4903,21.8146,22.3873,2390600.0],["2005-07-06",22.2715,22.3165,21.7502,21.9626,1814700.0],["2005-07-07",21.57,22.3294,21.5572,22.3294,1543900.0],["2005-07-08",22.3294,22.7219,22.2328,22.6897,1801600.0],["2005-07-11",22.5031,22.812,22.2135,22.5932,1930500.0],["2005-07-12",22.664,22.8763,22.5996,22.7541,1625400.0],["2005-07-13",22.9922,23.1337,22.6511,22.7991,1807700.0],["2005-07-14",22.7991,23.005,22.2135,22.368,2025300.0],["2005-07-15",22.4709,22.7798,22.3294,22.6962,1714600.0],["2005-07-18",22.7026,22.7541,22.5996,22.6769,841000.0],["2005-07-19",22.8828,23.3075,22.6962,23.3075,1601500.0],["2005-07-20",23.0372,23.359,22.7476,23.2689,1332800.0],["2005-07-21",23.3268,23.3268,22.8442,22.8892,1481500.0],["2005-07-22",22.8699,23.1466,22.709,23.1337,1114400.0],["2005-07-25",23.1659,23.2946,22.4259,22.4838,1931700.0],["2005-07-26",22.5224,22.6511,22.4581,22.5224,1928600.0],["2005-07-27",22.5417,22.5868,21.4607,22.4774,3677900.0],["2005-07-28",22.8377,23.2689,22.3937,22.915,2177500.0],["2005-07-29",22.8184,22.8957,22.3873,22.5932,1897400.0],["2005-08-01",22.9278,23.4362,22.7348,22.8763,2456200.0],["2005-08-02",22.8249,22.8249,21.2354,22.3615,10536600.0],["2005-08-03",22.3036,22.8313,22.0398,22.8056,4697700.0],["2005-08-04",22.6511,22.6833,22.413,22.5031,3229300.0],["2005-08-05",22.5031,22.5031,21.5443,21.6859,3559400.0],["2005-08-08",21.6859,22.1106,21.6859,21.8596,2018200.0],["2005-08-09",22.1235,22.3294,21.9626,22.1685,1865800.0],["2005-08-10",22.3294,22.6254,22.2071,22.2715,2456500.0],["2005-08-11",22.3937,22.5803,22.1942,22.4581,1726800.0],["2005-08-12",22.3873,22.5031,22.1299,22.3294,1685800.0],["2005-08-15",22.3294,22.4066,22.0269,22.3422,1221600.0],["2005-08-16",22.2393,22.2457,21.673,21.7567,2003100.0],["2005-08-17",21.5572,21.7695,21.4993,21.6473,1815500.0],["2005-08-18",21.4413,21.6408,20.9008,21.525,2529400.0],["2005-08-19",21.525,21.5314,21.0939,21.229,2299300.0],["2005-08-22",21.229,21.229,20.4246,20.7785,3515800.0],["2005-08-23",20.7206,21.1003,20.5855,21.0038,2088300.0],["2005-08-24",21.5572,22.3358,21.1646,21.8725,5754000.0],["2005-08-25",21.8725,22.3229,21.7502,22.0527,1908700.0],["2005-08-26",21.9948,22.0398,21.5443,21.6666,1651300.0],["2005-08-29",20.9137,21.6215,20.8493,21.4993,1831300.0],["2005-08-30",21.4092,21.4478,20.6305,20.8944,2939100.0],["2005-08-31",21.0424,21.3963,20.9137,21.3577,2899800.0],["2005-09-01",21.3641,21.4542,20.6627,20.8493,2741500.0],["2005-09-02",20.83,20.8365,20.0771,20.4632,2091200.0],["2005-09-06",20.4632,20.8622,20.4632,20.8107,1910800.0],["2005-09-07",20.7335,21.4156,20.6305,21.4156,2464100.0],["2005-09-08",21.4156,21.4413,21.081,21.1518,1476600.0],["2005-09-09",21.1518,21.4478,21.0746,21.377,1293200.0],["2005-09-12",21.718,21.8146,21.332,21.377,2017200.0],["2005-09-13",21.2225,21.3963,21.1389,21.2354,1693400.0],["2005-09-14",21.1904,21.2676,20.8944,20.9201,1807500.0],["2005-09-15",20.8172,20.8751,20.5469,20.7528,2222500.0],["2005-09-16",20.7592,20.8043,20.4504,20.6949,2617900.0],["2005-09-19",20.5469,20.6177,20.1286,20.3603,1890100.0],["2005-09-20",20.3603,20.5791,19.6331,19.7039,2311500.0],["2005-09-21",19.6589,20.0707,19.4465,19.4658,3045400.0],["2005-09-22",19.4722,20.5791,19.3693,20.3474,3091800.0],["2005-09-23",20.3474,21.0939,20.0771,20.8622,3029300.0],["2005-09-26",21.3513,21.3834,20.7592,20.7785,2677500.0],["2005-09-27",20.785,21.2869,20.6177,21.0552,2488200.0],["2005-09-28",21.0553,21.0874,19.8841,20.1029,3066000.0],["2005-09-29",20.1029,20.3024,19.6782,20.0707,3522000.0],["2005-09-30",20.0707,20.3603,19.8519,20.1801,2163400.0],["2005-10-03",20.1801,20.2187,19.7489,20.045,3727100.0],["2005-10-04",20.4182,20.4182,19.8069,19.8262,2648200.0],["2005-10-05",19.8326,20.1544,19.5237,19.7489,2542100.0],["2005-10-06",19.691,20.2637,19.691,20.09,2788800.0],["2005-10-07",20.09,20.2959,19.9484,20.1737,1814100.0],["2005-10-10",20.1415,20.3345,19.8583,19.8648,1506900.0],["2005-10-11",19.8262,20.1286,19.5816,19.6524,2075600.0],["2005-10-12",19.6524,19.8133,18.4684,18.6228,4289400.0],["2005-10-13",18.6228,18.906,18.108,18.8159,3827500.0],["2005-10-14",19.0475,19.7425,19.0475,19.6009,3317900.0],["2005-10-17",19.6009,19.9549,19.5559,19.8262,1963700.0],["2005-10-18",19.6589,19.7296,19.2856,19.6396,2628200.0],["2005-10-19",19.6396,20.4182,19.2663,20.3796,2778500.0],["2005-10-20",20.5147,21.0102,20.341,20.4053,3065300.0],["2005-10-21",20.5919,20.9458,20.5469,20.7592,2395900.0],["2005-10-24",20.2702,20.4182,19.6589,20.1093,5172900.0],["2005-10-25",20.9137,21.2933,20.4568,20.7335,5072900.0],["2005-10-26",20.7335,21.1518,20.5726,20.8429,4116100.0],["2005-10-27",20.785,20.9137,20.0643,20.2573,3567000.0],["2005-10-28",20.2638,20.4954,20.0321,20.3731,2872400.0],["2005-10-31",20.5919,20.8172,20.5662,20.7078,3057100.0],["2005-11-01",20.8043,20.9909,20.3989,20.8751,3362600.0],["2005-11-02",20.8751,21.2097,20.7013,21.2097,3243400.0],["2005-11-03",21.5443,22.1041,21.525,21.8596,3951000.0],["2005-11-04",21.8596,22.1363,21.5829,22.0205,3305100.0],["2005-11-07",22.1942,22.4259,22.072,22.368,2719700.0],["2005-11-08",22.1492,22.1556,21.7567,21.8339,2108800.0],["2005-11-09",21.8339,21.9819,21.5057,21.7824,1736500.0],["2005-11-10",21.8339,22.5224,21.7631,22.5224,2067600.0],["2005-11-11",22.4581,22.5224,21.9883,22.2715,1743100.0],["2005-11-14",22.2972,22.3229,22.0076,22.1363,1665800.0],["2005-11-15",22.1363,22.265,21.3384,21.4092,2698000.0],["2005-11-16",21.5572,21.8468,21.4607,21.8146,2825500.0],["2005-11-17",21.8789,22.0527,21.7631,22.0269,1877400.0],["2005-11-18",22.3165,22.3229,21.7438,22.1556,2559400.0],["2005-11-21",22.3165,22.4516,22.1814,22.413,2383500.0],["2005-11-22",22.4323,22.4709,22.1556,22.4002,1672000.0],["2005-11-23",22.5095,23.3268,22.4066,23.1273,4086500.0],["2005-11-25",23.1273,23.5842,22.8892,23.5778,1501000.0],["2005-11-28",23.5778,23.7065,22.6833,22.6962,2187300.0],["2005-11-29",23.0179,23.2303,22.6833,23.0179,2221700.0],["2005-11-30",22.7798,23.5327,22.0205,22.1556,5780300.0],["2005-12-01",22.3937,22.7412,22.2264,22.6511,2954900.0],["2005-12-02",22.6511,22.8442,22.4516,22.5417,1936000.0],["2005-12-05",22.6511,22.664,22.072,22.5224,2531700.0],["2005-12-06",22.6511,23.1144,22.6061,22.8828,2176700.0],["2005-12-07",22.8506,22.9857,22.3744,22.4902,2024400.0],["2005-12-08",22.5739,22.7476,22.4066,22.5224,2981400.0],["2005-12-09",22.4452,22.7155,22.2457,22.5932,1577500.0],["2005-12-12",22.5932,22.7026,22.1492,22.3294,1711600.0],["2005-12-13",22.2972,22.3036,21.776,22.0398,2902000.0],["2005-12-14",22.1363,22.2586,21.8467,22.072,2435600.0],["2005-12-15",22.2007,22.22,21.8789,22.072,2503800.0],["2005-12-16",22.072,22.1363,21.5765,21.8017,2495600.0],["2005-12-19",21.8274,21.866,21.2097,21.3126,2671200.0],["2005-12-20",21.1067,21.8532,20.5919,21.6408,4155200.0],["2005-12-21",21.6408,22.0848,21.5572,21.8596,2606900.0],["2005-12-22",21.8661,21.9175,21.4285,21.7181,4484100.0],["2005-12-23",21.718,21.7438,21.4478,21.4928,1455900.0],["2005-12-27",21.4928,21.5507,20.9201,20.9652,2308600.0],["2005-12-28",21.0424,21.7824,21.0295,21.6601,3092300.0],["2005-12-29",21.6087,21.9175,21.57,21.6022,1533100.0],["2005-12-30",21.5572,21.7695,21.4542,21.4542,1133200.0],["2006-01-03",21.8146,21.8789,20.9587,21.4285,2562900.0],["2006-01-04",21.4285,21.4285,20.5533,21.0488,8425400.0],["2006-01-05",20.9845,21.9883,20.9137,21.3641,4021700.0],["2006-01-06",21.4671,21.6537,21.1775,21.4349,2362400.0],["2006-01-09",21.4993,22.2843,21.4993,22.22,2461600.0],["2006-01-10",21.8789,22.2328,21.8146,22.0591,2371100.0],["2006-01-11",21.8789,21.969,21.5057,21.5893,2924500.0],["2006-01-12",21.5893,21.6601,21.0617,21.081,2186000.0],["2006-01-13",21.0939,21.4928,20.9137,21.3577,2112300.0],["2006-01-17",21.1518,21.274,20.8429,20.9523,2073800.0],["2006-01-18",20.8879,21.4928,20.7914,21.1067,2429300.0],["2006-01-19",21.1711,21.3577,21.1389,21.1518,2320100.0],["2006-01-20",21.0746,21.1067,20.386,20.4311,3494000.0],["2006-01-23",20.5276,20.7464,20.3924,20.637,3307600.0],["2006-01-24",21.8274,22.7155,21.6408,22.4516,8660700.0],["2006-01-25",22.4516,23.0308,22.3551,22.7348,3409300.0],["2006-01-26",22.8957,23.0694,22.6833,23.0243,3001000.0],["2006-01-27",23.0694,23.2303,22.9471,23.108,3007200.0],["2006-01-30",23.0694,23.2817,22.9729,23.2689,1760500.0],["2006-01-31",22.9407,23.2238,22.7155,23.1337,2565000.0],["2006-02-01",23.1659,23.3976,22.9793,23.3268,3475600.0],["2006-02-02",23.2624,23.5263,23.1981,23.4877,2691900.0],["2006-02-03",23.1659,23.3461,22.9149,23.2882,2249500.0],["2006-02-06",23.211,23.6485,23.063,23.6099,2982500.0],["2006-02-07",23.6099,23.9253,22.8699,22.9857,2305700.0],["2006-02-08",22.9857,23.211,22.8442,23.1016,1677200.0],["2006-02-09",23.1016,23.1659,22.8763,22.9214,1603500.0],["2006-02-10",22.9214,22.9407,22.4709,22.8249,1658500.0],["2006-02-13",22.4581,22.8056,21.9433,22.7348,2577400.0],["2006-02-14",22.7991,23.063,22.6189,22.9407,3316400.0],["2006-02-15",22.5224,23.0823,22.1685,22.812,2938600.0],["2006-02-16",22.9085,23.2174,22.7155,23.2174,1473200.0],["2006-02-17",23.2174,23.6035,23.005,23.2946,2187000.0],["2006-02-21",23.2946,23.4812,22.9085,23.2238,1267000.0],["2006-02-22",23.2045,23.7451,23.1016,23.552,2097200.0],["2006-02-23",23.5198,23.7901,23.2946,23.301,1513600.0],["2006-02-24",23.1659,23.3525,22.857,23.256,1243100.0],["2006-02-27",23.1852,23.6228,23.1144,23.3461,955400.0],["2006-02-28",23.359,23.4877,22.8442,22.9857,1475900.0],["2006-03-01",22.8763,23.1531,22.8506,23.0887,1850900.0],["2006-03-02",22.9729,23.3525,22.6511,23.3204,2356900.0],["2006-03-03",23.1981,23.4426,23.0951,23.2431,1452900.0],["2006-03-06",23.108,23.1466,22.7541,22.9085,1544600.0],["2006-03-07",22.8763,22.9343,22.5996,22.7541,1654700.0],["2006-03-08",22.6383,22.8506,22.5224,22.664,1210200.0],["2006-03-09",22.664,22.8763,22.6125,22.7348,1256800.0],["2006-03-10",23.005,23.6807,23.005,23.4877,2709700.0],["2006-03-13",23.6807,24.0668,23.5005,23.5392,2292100.0],["2006-03-14",23.552,23.8673,23.4877,23.7901,1415200.0],["2006-03-15",23.7258,23.8159,23.4684,23.5971,2034400.0],["2006-03-16",23.7193,23.7901,23.1788,23.3397,1973700.0],["2006-03-17",23.2689,23.3268,22.857,22.8763,3605200.0],["2006-03-20",22.8442,23.0179,22.7477,22.9085,2367200.0],["2006-03-21",22.9857,23.1144,22.6447,22.6962,1608200.0],["2006-03-22",22.7605,23.1016,22.709,22.9021,1303900.0],["2006-03-23",22.9021,22.915,22.6833,22.7155,1314800.0],["2006-03-24",22.6576,22.9407,22.5932,22.8184,916100.0],["2006-03-27",22.7155,22.8184,22.5031,22.5031,1005900.0],["2006-03-28",22.5031,22.6447,22.1041,22.1041,2693600.0],["2006-03-29",22.1685,22.6125,22.1428,22.4709,1296500.0],["2006-03-30",22.7283,22.7283,22.2393,22.4774,1148400.0],["2006-03-31",22.4581,22.6447,22.2007,22.2522,1521600.0],["2006-04-03",22.4259,22.4388,22.1492,22.1556,1904800.0],["2006-04-04",22.1556,22.265,21.8017,22.0784,2934800.0],["2006-04-05",22.1234,22.5224,22.0784,22.1942,1677000.0],["2006-04-06",22.2522,22.8056,22.1621,22.6833,2164300.0],["2006-04-07",22.8442,22.9471,22.5546,22.7476,2269200.0],["2006-04-10",22.7476,22.7476,22.3422,22.413,1757800.0],["2006-04-11",22.413,22.4838,21.8982,22.0334,1318300.0],["2006-04-12",21.9883,22.0977,21.6408,21.6666,2715300.0],["2006-04-13",21.673,21.8789,21.525,21.5572,2263700.0],["2006-04-17",21.6923,22.2135,21.6022,21.8339,2297800.0],["2006-04-18",21.8596,22.5224,21.8596,22.4709,2801200.0],["2006-04-19",22.5096,22.5868,22.1621,22.2586,1879800.0],["2006-04-20",22.2329,22.7026,22.22,22.6576,2241300.0],["2006-04-21",22.7862,22.7927,22.4259,22.5675,2097000.0],["2006-04-24",22.4774,22.6511,22.3165,22.6511,2905100.0],["2006-04-25",22.2007,22.2071,20.7206,21.1453,10747100.0],["2006-04-26",20.8493,21.4993,20.7335,21.0617,7124300.0],["2006-04-27",20.7399,21.0617,20.3989,21.0295,6225900.0],["2006-04-28",21.0295,21.377,20.8365,21.2483,4095200.0],["2006-05-01",21.2483,21.3963,20.785,20.8622,3619400.0],["2006-05-02",20.7785,21.1453,20.5018,21.1196,2813400.0],["2006-05-03",21.1775,21.821,21.1389,21.3706,5322000.0],["2006-05-04",21.3706,21.6215,21.1711,21.2547,2958600.0],["2006-05-05",21.4285,21.525,20.3474,20.5018,9090400.0],["2006-05-08",20.5018,20.6305,20.4632,20.5404,4852000.0],["2006-05-09",20.7528,20.8236,20.4954,20.5404,4436400.0],["2006-05-10",20.5018,20.6949,20.3217,20.3667,4176800.0],["2006-05-11",20.489,20.6498,20.0771,20.1222,5441400.0],["2006-05-12",20.1286,20.1286,19.4015,19.7232,5208400.0],["2006-05-15",19.5366,19.8133,19.5237,19.7168,3602800.0],["2006-05-16",19.9484,20.0063,19.4658,19.5173,4690000.0],["2006-05-17",19.3564,19.4015,18.7901,19.2728,7542600.0],["2006-05-18",19.4015,19.9227,19.4015,19.6331,6588900.0],["2006-05-19",19.7232,19.942,19.1827,19.3242,5048300.0],["2006-05-22",19.1634,19.3693,18.7773,18.9317,4319000.0],["2006-05-23",19.1119,19.4143,18.9574,18.9639,3203800.0],["2006-05-24",18.8674,18.9639,17.96,18.2946,7245400.0],["2006-05-25",18.5327,19.1312,18.5327,19.0089,7291800.0],["2006-05-26",19.3049,19.4272,18.8545,19.2406,5641400.0],["2006-05-30",19.2213,19.2277,18.5649,18.6614,4941000.0],["2006-05-31",18.7,18.803,18.4233,18.7129,3695700.0],["2006-06-01",18.6164,19.3049,18.4362,19.3049,4200600.0],["2006-06-02",19.3693,19.6267,18.9253,19.2406,3549700.0],["2006-06-05",19.9356,19.9356,19.0604,19.0926,4343700.0],["2006-06-06",19.1119,19.4336,18.7901,18.8995,4568100.0],["2006-06-07",18.9188,18.9188,18.61,18.6679,4740900.0],["2006-06-08",18.6679,18.6679,17.7734,18.404,5096300.0],["2006-06-09",18.404,18.7065,18.3332,18.4491,2925400.0],["2006-06-12",18.4877,18.5778,17.9021,17.96,2866400.0],["2006-06-13",17.8764,18.1402,17.7734,17.8571,3424800.0],["2006-06-14",17.7927,18.2432,17.7798,18.0308,2566200.0],["2006-06-15",18.108,19.1569,18.108,19.0926,7074400.0],["2006-06-16",19.1247,19.395,19.1247,19.1827,8132800.0],["2006-06-19",19.1505,19.3371,18.951,18.9768,4091900.0],["2006-06-20",18.9124,18.9767,18.5327,18.6035,3044500.0],["2006-06-21",18.6035,18.8094,18.5585,18.6293,3975000.0],["2006-06-22",18.5842,18.6293,18.3397,18.4426,2965600.0],["2006-06-23",18.3397,18.4233,18.2753,18.3397,3259400.0],["2006-06-26",18.4426,18.5778,18.1273,18.3461,1810200.0],["2006-06-27",18.3461,18.4491,17.8635,17.9021,2560900.0],["2006-06-28",18.1466,18.6743,18.0308,18.4298,3602100.0],["2006-06-29",18.4298,19.1569,18.4298,19.0411,3316100.0],["2006-06-30",19.202,19.3886,19.1505,19.2406,2399400.0],["2006-07-03",19.2856,19.3693,18.8867,18.9768,1107600.0],["2006-07-05",18.5649,18.6807,18.3783,18.5263,3022200.0],["2006-07-06",18.5134,18.8674,18.3397,18.8287,2818900.0],["2006-07-07",18.7258,18.758,18.2367,18.3268,2119900.0],["2006-07-10",18.3654,18.655,18.1209,18.2239,1700400.0],["2006-07-11",18.2174,18.2432,17.6962,18.1852,3356600.0],["2006-07-12",18.2174,18.3204,17.6962,17.767,4123700.0],["2006-07-13",17.5675,17.7927,17.3744,17.619,5077500.0],["2006-07-14",17.5997,17.767,16.821,17.0076,6644800.0],["2006-07-17",16.9433,17.117,16.7309,16.8661,3104100.0],["2006-07-18",16.7309,16.9562,16.2033,16.4607,4988400.0],["2006-07-19",16.525,17.2586,16.4993,17.2393,5810100.0],["2006-07-20",17.4388,17.5289,17.0849,17.0977,3241800.0],["2006-07-21",17.2136,17.2651,16.7438,16.9304,2202300.0],["2006-07-24",17.0527,17.5997,17.0527,17.5224,3639200.0],["2006-07-25",17.5482,18.1338,17.3551,17.9729,3204400.0],["2006-07-26",17.8635,17.9793,17.4903,17.5739,1946100.0],["2006-07-27",17.8184,18.0887,17.4388,17.7348,2722200.0],["2006-07-28",17.9536,18.2174,17.8506,18.108,3562100.0],["2006-07-31",18.7901,18.8223,18.2432,18.4748,7596700.0],["2006-08-01",18.4813,18.9832,17.6318,18.9832,10007300.0],["2006-08-02",19.1698,19.2663,18.6293,18.8738,2780300.0],["2006-08-03",19.0347,19.6203,18.8545,19.4079,4200900.0],["2006-08-04",19.6782,19.9484,19.0797,19.3178,3413500.0],["2006-08-07",19.2084,19.2921,18.9381,19.202,2433400.0],["2006-08-08",19.2213,19.5044,19.099,19.1827,2656300.0],["2006-08-09",19.1827,19.4465,18.9639,19.1119,4190200.0],["2006-08-10",18.9961,19.5495,18.9832,19.395,3010100.0],["2006-08-11",19.3049,19.3886,19.099,19.2985,1637600.0],["2006-08-14",19.3693,19.5945,19.202,19.2856,1480700.0],["2006-08-15",19.4401,19.839,19.3049,19.8133,1824000.0],["2006-08-16",19.9291,20.2637,19.8004,20.1801,4061300.0],["2006-08-17",20.0836,20.2573,19.8648,20.0643,2101100.0],["2006-08-18",20.0643,20.1737,19.8197,20.1415,1871500.0],["2006-08-21",19.8519,19.9291,19.4208,19.7876,3022700.0],["2006-08-22",20.2251,20.4697,20.0514,20.2251,2972900.0],["2006-08-23",20.2058,20.238,19.5752,19.6653,1938100.0],["2006-08-24",18.9124,19.4336,18.5971,18.8416,6842100.0],["2006-08-25",18.7773,18.7773,18.2046,18.6679,4590000.0],["2006-08-28",18.6743,19.1376,18.6035,18.9896,2722100.0],["2006-08-29",18.8867,19.3049,18.8867,19.2663,2498400.0],["2006-08-30",19.3371,19.6846,19.2277,19.5044,2194900.0],["2006-08-31",19.4143,19.6074,19.1634,19.4272,3147500.0],["2006-09-01",19.6524,20.0514,19.6267,19.8905,2419600.0],["2006-09-05",19.8905,19.9999,19.7618,19.9484,2302400.0],["2006-09-06",19.8583,20.0128,19.691,19.7103,1588200.0],["2006-09-07",19.5945,20.0321,19.2406,19.8262,5066200.0],["2006-09-08",19.8326,20.5855,19.8069,20.5147,4757700.0],["2006-09-11",20.3603,20.489,20.1093,20.2187,3429000.0],["2006-09-12",20.2702,21.6022,20.2251,21.5121,5257900.0],["2006-09-13",21.3448,21.8017,21.229,21.6794,4293700.0],["2006-09-14",21.4606,21.9561,21.2869,21.776,3139600.0],["2006-09-15",21.776,21.9368,21.5572,21.7888,4813400.0],["2006-09-18",21.7888,21.8854,21.6473,21.6923,3013500.0],["2006-09-19",21.8468,21.9948,21.6859,21.9304,2803000.0],["2006-09-20",22.0398,22.4195,22.0205,22.2779,2497800.0],["2006-09-21",22.2522,22.3358,21.8274,21.8789,2523400.0],["2006-09-22",21.8789,22.117,21.4735,21.6473,3161000.0],["2006-09-25",21.8918,22.1556,21.6151,22.1363,3039300.0],["2006-09-26",22.072,22.3551,21.9433,22.2972,2281500.0],["2006-09-27",22.3101,22.516,22.1042,22.1363,2636000.0],["2006-09-28",22.265,22.3744,21.8403,21.9304,2505800.0],["2006-09-29",22.0012,22.1749,21.7502,22.1363,2637700.0],["2006-10-02",22.1814,22.4838,21.9755,22.0076,2028300.0],["2006-10-03",22.1363,22.4259,21.9755,22.2522,1619300.0],["2006-10-04",22.2586,22.9857,22.2586,22.8442,3118200.0],["2006-10-05",22.9407,23.3268,22.6833,23.2303,3794700.0],["2006-10-06",23.2303,23.2431,22.7219,22.7476,1974300.0],["2006-10-09",22.5224,22.96,22.4452,22.8056,2401200.0],["2006-10-10",22.9471,23.2303,22.8892,23.0308,2580600.0],["2006-10-11",22.9085,22.9343,22.6447,22.7734,1810600.0],["2006-10-12",22.9986,23.0179,22.7155,22.9407,2883700.0],["2006-10-13",22.9729,23.5842,22.8763,23.4812,3967800.0],["2006-10-16",23.4877,23.7515,23.2303,23.6678,2675800.0],["2006-10-17",23.6164,23.6164,22.8892,23.3654,2350700.0],["2006-10-18",23.6292,23.7515,23.1209,23.2431,2342500.0],["2006-10-19",23.1144,23.2367,22.7219,22.7541,2352100.0],["2006-10-20",22.7991,23.005,22.6962,22.6962,3565500.0],["2006-10-23",22.7541,23.4877,22.6125,23.3783,6028100.0],["2006-10-24",24.44,25.3538,24.1762,25.2315,14215300.0],["2006-10-25",25.2573,25.8364,25.2315,25.7077,6753000.0],["2006-10-26",25.6949,25.6949,25.283,25.5147,3111400.0],["2006-10-27",25.2508,25.4439,25.0063,25.1028,2415300.0],["2006-10-30",25.1028,25.8429,24.9034,25.7399,4695200.0],["2006-10-31",25.7399,25.785,25.4503,25.5082,3349700.0],["2006-11-01",25.5082,25.7335,25.4568,25.5147,3126100.0],["2006-11-02",25.3152,25.6112,24.9999,25.4954,3383600.0],["2006-11-03",25.5983,25.727,24.6717,24.8454,2948700.0],["2006-11-06",25.0964,25.4697,24.9484,25.3216,2769300.0],["2006-11-07",25.5662,25.7142,25.3345,25.4117,3025800.0],["2006-11-08",25.4117,25.4439,24.9162,25.0835,3322600.0],["2006-11-09",25.2058,25.2444,24.7361,24.8519,2011800.0],["2006-11-10",24.9484,25.1479,24.7103,24.9291,2290700.0],["2006-11-13",25.0321,25.386,24.8712,25.2573,3389700.0],["2006-11-14",25.2573,26.1389,25.2058,25.9973,6221600.0],["2006-11-15",26.2225,27.3937,26.1324,27.1556,10471400.0],["2006-11-16",27.4452,27.458,26.8274,27.2457,4302800.0],["2006-11-17",27.0076,27.0719,26.4864,27.0526,3805300.0],["2006-11-20",27.0526,27.1749,26.7824,26.8982,4063000.0],["2006-11-21",26.9626,27.2457,26.8853,27.1556,2600000.0],["2006-11-22",27.0912,27.5095,26.9754,27.4516,2233600.0],["2006-11-24",27.4516,27.6318,27.1556,27.5288,1316500.0],["2006-11-27",27.2521,27.3294,26.718,27.0977,5896400.0],["2006-11-28",26.9497,27.0012,26.5636,26.924,2543000.0],["2006-11-29",27.3808,27.6575,27.1299,27.6125,3088100.0],["2006-11-30",27.6382,27.8892,27.3744,27.8055,3669400.0],["2006-12-01",27.8699,27.9922,26.9626,27.4323,3334700.0],["2006-12-04",27.6318,27.9728,27.4774,27.8828,2212100.0],["2006-12-05",27.9857,28.1144,27.6061,28.0887,3431100.0],["2006-12-06",28.1595,28.5005,28.005,28.1595,2400000.0],["2006-12-07",28.3268,28.5391,27.96,28.0308,1562900.0],["2006-12-08",28.153,28.256,27.6833,27.7541,2661700.0],["2006-12-11",27.6897,27.9021,27.4645,27.6704,5508300.0],["2006-12-12",27.6704,27.7348,27.1234,27.3165,3193200.0],["2006-12-13",27.5996,27.8184,27.0977,27.2972,3517200.0],["2006-12-14",27.2972,27.9278,27.2972,27.8377,2593700.0],["2006-12-15",27.8506,28.3075,27.6447,27.6897,2999000.0],["2006-12-18",27.8956,27.96,26.9883,27.0462,3653000.0],["2006-12-19",26.9368,27.7605,26.9304,27.7026,3583500.0],["2006-12-20",27.9664,28.951,27.9664,28.4941,5040000.0],["2006-12-21",28.3718,28.5005,28.0565,28.2238,3244200.0],["2006-12-22",28.3139,28.3461,28.0114,28.0436,1913500.0],["2006-12-26",27.3487,28.0243,27.3487,27.9471,2038500.0],["2006-12-27",28.0436,28.0951,27.857,27.8699,1772000.0],["2006-12-28",27.7476,28.1402,27.7476,28.0822,1257700.0],["2006-12-29",27.9728,28.1659,27.5932,27.6447,1301800.0],["2007-01-03",28.0436,28.6871,27.9021,28.1981,4480800.0],["2007-01-04",28.507,28.9767,28.256,28.9574,3727100.0],["2007-01-05",28.8609,28.8609,28.2174,28.3139,2650100.0],["2007-01-08",28.4748,28.5649,28.0372,28.3203,3851800.0],["2007-01-09",28.3332,28.6743,28.2238,28.6035,2850000.0],["2007-01-10",28.9445,28.9445,28.3654,28.6035,2248900.0],["2007-01-11",28.6356,29.5172,28.4812,29.3564,3015800.0],["2007-01-12",29.2791,29.5558,29.1376,29.4851,2062200.0],["2007-01-16",29.7296,30.2637,29.6652,29.8197,3196400.0],["2007-01-17",29.8326,30.032,29.4465,29.5108,2818700.0],["2007-01-18",29.1054,29.5752,28.7193,28.9896,3375400.0],["2007-01-19",29.0539,29.1633,28.5906,28.9574,3779600.0],["2007-01-22",28.9574,29.0475,28.1788,28.301,4806500.0],["2007-01-23",28.3203,28.6035,27.3551,28.256,10137000.0],["2007-01-24",28.005,28.8351,27.9793,28.8287,4051200.0],["2007-01-25",28.9124,29.2598,27.9793,28.1981,4654100.0],["2007-01-26",28.3847,28.5649,28.005,28.2109,3147600.0],["2007-01-29",28.2367,28.893,28.2045,28.6485,3931400.0],["2007-01-30",28.7322,28.9574,28.5327,28.8416,3921400.0],["2007-01-31",28.9188,29.6138,28.8223,29.5108,3416500.0],["2007-02-01",29.8905,30.1157,29.6331,30.0899,4121400.0],["2007-02-02",30.1865,30.4246,29.9033,30.3152,3639000.0],["2007-02-05",30.3152,30.4053,29.8583,29.9613,2290300.0],["2007-02-06",30.1414,30.3216,29.8776,30.2766,2093900.0],["2007-02-07",30.283,30.5661,30.135,30.5275,1874400.0],["2007-02-08",30.4439,30.6498,30.1929,30.5726,3248400.0],["2007-02-09",30.6241,30.727,29.8004,30.1543,2605800.0],["2007-02-12",30.1543,30.4503,29.9355,30.3795,2689200.0],["2007-02-13",30.431,31.0809,30.431,31.0488,4563200.0],["2007-02-14",31.0488,31.9046,30.7656,31.7759,4818700.0],["2007-02-15",31.6923,31.8274,31.5378,31.718,2888800.0],["2007-02-16",31.718,32.1749,31.5378,32.162,3353200.0],["2007-02-20",32.1749,32.8184,31.9754,32.709,3924600.0],["2007-02-21",32.709,32.8377,32.0011,32.1427,4204500.0],["2007-02-22",32.0784,32.2264,31.6086,32.0011,2902700.0],["2007-02-23",32.1427,32.3551,31.8789,32.1556,2618100.0],["2007-02-26",32.3679,32.4194,31.3641,31.4864,2551000.0],["2007-02-27",30.4374,30.5661,27.3293,29.6073,6987100.0],["2007-02-28",29.6781,30.6562,29.6652,30.3667,5658700.0],["2007-03-01",30.2444,31.2354,29.4529,31.0037,6478600.0],["2007-03-02",31.0037,31.0037,30.5919,30.6691,4690400.0],["2007-03-05",30.4053,30.6434,29.9934,30.032,4664100.0],["2007-03-06",30.2766,30.9844,30.2637,30.7785,3629600.0],["2007-03-07",30.7785,31.5314,30.4825,31.0295,3652600.0],["2007-03-08",31.3705,32.0462,31.2225,31.6344,2729100.0],["2007-03-09",32.0719,32.0719,31.1517,31.7373,2548500.0],["2007-03-12",31.8531,32.2071,31.8531,32.1749,3006800.0],["2007-03-13",32.1298,32.1298,31.1646,31.3641,4714000.0],["2007-03-14",31.0616,31.6408,30.5855,31.4027,4520100.0],["2007-03-15",31.4027,31.6923,31.2933,31.6408,2081000.0],["2007-03-16",31.6601,31.6922,31.1324,31.3834,3858500.0],["2007-03-19",31.615,31.8531,31.5056,31.7566,2198400.0],["2007-03-20",31.8467,32.2392,31.6665,32.1749,2609100.0],["2007-03-21",32.1749,32.4194,31.8531,32.3229,3134100.0],["2007-03-22",32.4902,32.7734,32.2264,32.6833,2257700.0],["2007-03-23",32.6833,32.8699,32.4902,32.7926,2044300.0],["2007-03-26",33.3525,33.3525,32.3873,32.7476,2302700.0],["2007-03-27",32.7412,32.754,32.3358,32.5932,3037200.0],["2007-03-28",32.3358,32.3422,31.9497,32.0848,2833700.0],["2007-03-29",32.3358,32.6897,31.6601,32.0462,2808700.0],["2007-03-30",32.1685,32.6253,32.0333,32.2071,2890800.0],["2007-04-02",32.2264,32.4902,31.9432,32.2971,2758500.0],["2007-04-03",32.3744,33.0372,32.3744,32.7991,3331300.0],["2007-04-04",32.8441,33.2624,32.6511,33.2302,2441500.0],["2007-04-05",33.301,33.3074,32.9921,33.0758,1855600.0],["2007-04-09",33.2109,33.2109,32.7476,33.0114,2158100.0],["2007-04-10",33.0436,33.2688,32.8763,33.1015,2860900.0],["2007-04-11",33.3267,33.4619,32.8892,32.9793,3171100.0],["2007-04-12",33.0758,34.0668,32.5932,34.0153,4395400.0],["2007-04-13",34.4271,34.4271,33.2238,33.4555,2969100.0],["2007-04-16",33.7128,34.2984,33.6356,34.0861,2995100.0],["2007-04-17",34.0861,34.1504,33.4168,33.6099,2689700.0],["2007-04-18",33.6099,34.0024,33.4297,33.9381,2818100.0],["2007-04-19",33.6549,33.7836,33.256,33.3525,2030000.0],["2007-04-20",34.0732,34.6266,33.8995,34.6138,4107100.0],["2007-04-23",34.6652,34.7489,34.041,34.3306,3427400.0],["2007-04-24",33.7836,34.1054,31.9175,32.3422,10214900.0],["2007-04-25",32.902,32.9471,32.413,32.6575,5344200.0],["2007-04-26",32.857,33.1273,32.458,32.9986,4043800.0],["2007-04-27",32.9986,33.1337,32.8312,32.9793,4069300.0],["2007-04-30",32.8956,32.8956,31.3448,31.422,5514900.0],["2007-05-01",31.5957,31.5957,30.1221,30.9522,8523500.0],["2007-05-02",31.2547,31.7116,30.978,31.274,5080900.0],["2007-05-03",31.274,31.2869,30.579,30.727,4442800.0],["2007-05-04",30.7592,31.6601,30.7399,31.6215,3944900.0],["2007-05-07",31.8017,31.8274,30.8364,31.0166,3581900.0],["2007-05-08",30.9458,31.3062,30.7914,31.2418,3347300.0],["2007-05-09",31.2418,31.7824,31.0874,31.7437,2739900.0],["2007-05-10",31.5443,31.7502,30.8879,30.9651,3332300.0],["2007-05-11",31.2096,31.4027,30.4889,30.7849,3439100.0],["2007-05-14",30.5661,30.7463,30.2508,30.4761,2912300.0],["2007-05-15",30.2508,30.6434,29.6395,29.6653,6197600.0],["2007-05-16",29.7875,30.5597,29.7425,30.5404,4472900.0],["2007-05-17",30.5404,31.0809,30.3667,30.8235,2559200.0],["2007-05-18",30.8622,30.9651,30.3409,30.8622,2686900.0],["2007-05-21",30.8879,31.5957,30.8879,31.2611,3205600.0],["2007-05-22",31.5185,31.8338,31.3705,31.6794,4417800.0],["2007-05-23",31.821,32.0526,31.6408,31.6987,3881500.0],["2007-05-24",31.763,31.9818,31.171,31.2804,3430400.0],["2007-05-25",30.8879,31.5507,30.8879,31.3126,1978200.0],["2007-05-29",31.5314,31.9561,31.2804,31.6022,2552700.0],["2007-05-30",31.525,33.4619,31.3641,32.9149,6077200.0],["2007-05-31",32.9921,33.4426,32.9407,33.0501,2999200.0],["2007-06-01",33.1144,33.3396,32.8184,33.0372,2978600.0],["2007-06-04",33.0758,33.4361,32.9149,33.1723,2638500.0],["2007-06-05",33.1208,33.1401,32.2264,32.3937,3701600.0],["2007-06-06",32.3293,32.3486,31.4027,31.6086,5150100.0],["2007-06-07",31.7888,31.8596,30.7721,30.7978,3611900.0],["2007-06-08",30.8042,31.6601,30.3087,31.5443,3411500.0],["2007-06-11",31.5507,31.5507,30.8943,30.9329,2816500.0],["2007-06-12",30.9329,30.9458,30.4439,30.5533,2765200.0],["2007-06-13",30.8557,31.4928,30.7463,31.4606,3224700.0],["2007-06-14",31.4606,31.8531,31.2096,31.4477,3517700.0],["2007-06-15",31.6279,31.7244,31.1067,31.3319,2787300.0],["2007-06-18",31.3834,31.6022,30.8879,31.2933,2049300.0],["2007-06-19",31.2483,31.9819,31.0037,31.8982,2832200.0],["2007-06-20",31.9432,31.9818,30.8621,30.9007,2590700.0],["2007-06-21",30.9008,30.9394,30.4053,30.9072,2378700.0],["2007-06-22",30.8815,30.9522,29.7746,30.3216,4830800.0],["2007-06-25",30.4053,30.5404,29.7425,29.9291,2646800.0],["2007-06-26",30.1157,30.4954,29.9741,29.9999,2575100.0],["2007-06-27",29.7618,30.4889,29.6717,30.3988,2999300.0],["2007-06-28",30.4439,30.7978,30.3152,30.4632,1959100.0],["2007-06-29",30.6369,31.1324,30.2959,30.4954,2873200.0],["2007-07-02",30.6627,30.7785,30.1028,30.4053,2082600.0],["2007-07-03",30.5919,30.83,30.4374,30.6176,1307500.0],["2007-07-05",30.8879,30.9715,30.4632,30.8235,3842200.0],["2007-07-06",30.7592,31.8274,30.682,31.7695,3900700.0],["2007-07-09",31.7695,32.1105,31.4542,31.8081,4665500.0],["2007-07-10",31.7244,31.7888,31.4284,31.6215,3578900.0],["2007-07-11",31.8596,32.1105,31.0809,31.3512,3053600.0],["2007-07-12",31.6923,32.6832,31.3512,32.6253,3818600.0],["2007-07-13",32.5095,32.5353,31.6022,32.0719,2389400.0],["2007-07-16",31.6601,31.8531,31.0874,31.4284,2900200.0],["2007-07-17",31.467,31.8145,31.3319,31.6086,2309800.0],["2007-07-18",31.525,31.8789,31.2161,31.5121,2817800.0],["2007-07-19",31.8467,32.3551,31.6858,32.0977,2638900.0],["2007-07-20",32.3358,32.3358,31.2547,31.4477,2832800.0],["2007-07-23",31.5829,31.8789,31.422,31.5636,1929600.0],["2007-07-24",32.059,32.0655,31.1517,31.5314,3406800.0],["2007-07-25",31.5314,31.6794,30.4439,30.9522,3791700.0],["2007-07-26",30.6948,30.6948,29.395,30.135,6262200.0],["2007-07-27",30.2766,30.4503,29.2598,29.3178,4876400.0],["2007-07-30",29.5366,30.9136,29.3435,30.8043,7988000.0],["2007-07-31",31.023,31.2096,28.6871,29.2534,9234800.0],["2007-08-01",29.4915,30.5726,29.4143,30.5082,7680000.0],["2007-08-02",30.727,30.8879,30.0385,30.8622,3739900.0],["2007-08-03",30.8557,31.0809,29.5752,29.5752,4078000.0],["2007-08-06",29.6652,30.1736,28.1273,30.0707,6003100.0],["2007-08-07",30.0707,31.4735,29.942,31.2418,5232300.0],["2007-08-08",31.2225,31.2225,29.3564,29.7811,7187700.0],["2007-08-09",29.395,30.1672,27.9149,28.4104,6407800.0],["2007-08-10",27.3487,29.7039,26.2354,28.951,7964300.0],["2007-08-13",29.9934,30.2444,29.099,29.5301,4376800.0],["2007-08-14",29.2276,29.5237,28.0565,28.2688,4193800.0],["2007-08-15",28.0565,28.7772,27.709,27.9278,3843000.0],["2007-08-16",27.2457,28.6292,26.3834,27.9407,8616400.0],["2007-08-17",28.7644,29.6009,27.6511,28.5198,9090800.0],["2007-08-20",28.5262,29.5687,28.2946,28.6549,3526500.0],["2007-08-21",28.4941,28.7193,27.1878,28.1788,7542700.0],["2007-08-22",28.3203,28.7129,27.6575,28.1015,5325100.0],["2007-08-23",28.1016,28.7322,27.9986,28.404,3936000.0],["2007-08-24",28.1402,29.0024,28.0565,28.9574,3042300.0],["2007-08-27",28.9188,28.9381,27.5095,27.5353,5269700.0],["2007-08-28",27.4902,27.5353,26.6408,26.6794,6418200.0],["2007-08-29",26.6859,27.0269,25.9265,26.9497,8114200.0],["2007-08-30",26.8467,27.9857,26.3898,27.6897,6289100.0],["2007-08-31",28.0436,28.9574,28.0436,28.6549,5510000.0],["2007-09-04",28.3847,28.7644,28.3203,28.597,4089400.0],["2007-09-05",28.2496,30.0127,28.1466,29.4786,7430300.0],["2007-09-06",29.6781,29.8326,29.1054,29.5687,4722800.0],["2007-09-07",28.7644,29.44,28.0565,28.745,6140800.0],["2007-09-10",28.9574,29.0539,27.8248,28.2688,4415700.0],["2007-09-11",28.2817,29.5816,28.1916,29.5237,5696500.0],["2007-09-12",29.041,29.8583,28.9574,29.6009,4137300.0],["2007-09-13",29.7811,30.7334,29.5108,30.5533,6349800.0],["2007-09-14",30.238,31.0552,29.9484,30.8493,3867600.0],["2007-09-17",30.5211,30.6305,29.5559,29.9355,4157900.0],["2007-09-18",30.0771,30.875,29.5751,30.7785,4468300.0],["2007-09-19",31.3383,32.7862,31.1582,32.2199,7539600.0],["2007-09-20",31.9497,32.1749,31.1131,31.3576,3924100.0],["2007-09-21",31.4284,31.8789,30.875,31.0681,3320600.0],["2007-09-24",31.2869,31.5443,30.4632,30.6755,3257700.0],["2007-09-25",30.2122,30.3281,29.6717,30.2187,4242700.0],["2007-09-26",30.4181,30.6369,29.6781,30.238,2861900.0],["2007-09-27",30.2315,30.9072,29.9291,30.6305,2332800.0],["2007-09-28",30.5726,31.0295,30.2315,30.4181,1939500.0],["2007-10-01",30.7721,30.7721,29.6846,30.2894,4449700.0],["2007-10-02",30.2444,30.5468,30.0771,30.3731,3136100.0],["2007-10-03",30.4374,30.4374,29.987,30.1929,3984700.0],["2007-10-04",30.1929,30.3152,29.3371,29.5752,3882700.0],["2007-10-05",29.9999,30.8171,29.8326,30.5147,4000800.0],["2007-10-08",30.5597,30.6434,29.6974,30.0192,1942200.0],["2007-10-09",30.0192,30.0835,28.7,29.0217,7504500.0],["2007-10-10",28.7901,29.4271,28.7772,29.1569,3265300.0],["2007-10-11",29.3178,29.44,28.1981,28.4877,5931600.0],["2007-10-12",28.5584,28.9124,28.0951,28.2946,3982800.0],["2007-10-15",28.2817,28.2817,26.6537,26.8596,9506800.0],["2007-10-16",26.9368,27.1685,26.6923,26.8982,6410200.0],["2007-10-17",27.4838,28.4683,27.3229,27.7348,7854100.0],["2007-10-18",27.1685,27.6833,27.1685,27.4773,5491000.0],["2007-10-19",27.3808,27.4581,26.4542,26.5636,4942800.0],["2007-10-22",26.4156,27.0977,26.1067,26.6859,7805100.0],["2007-10-23",24.4529,25.0578,23.2624,23.552,34057900.0],["2007-10-24",23.7644,23.9188,23.2882,23.4233,12567000.0],["2007-10-25",23.3783,23.5327,22.5675,22.6383,13755400.0],["2007-10-26",22.8828,23.3911,22.5868,23.2689,8459700.0],["2007-10-29",23.3525,24.2856,23.3268,23.8738,9737800.0],["2007-10-30",23.6099,23.8738,22.96,23.1016,10623800.0],["2007-10-31",23.3011,23.6807,22.9407,23.5263,6796400.0],["2007-11-01",23.2367,23.4104,22.5996,22.6125,6730400.0],["2007-11-02",22.3358,22.7605,21.9883,22.6383,6298100.0],["2007-11-05",22.4581,22.6833,21.7824,21.8339,7666300.0],["2007-11-06",21.7116,22.0527,21.3834,21.4928,8606500.0],["2007-11-07",20.9587,21.6987,20.8493,21.2805,8949100.0],["2007-11-08",21.57,21.57,19.6396,20.785,13212000.0],["2007-11-09",20.8815,21.3641,20.5919,20.9652,10539000.0],["2007-11-12",20.9716,22.3937,20.7528,21.6794,8342600.0],["2007-11-13",22.5546,23.2174,21.7888,23.1273,8553600.0],["2007-11-14",23.4877,23.7,22.3744,22.4516,8351400.0],["2007-11-15",22.4066,22.4259,21.6988,22.0462,7411400.0],["2007-11-16",22.2393,22.3487,21.5829,22.0848,5728700.0],["2007-11-19",22.4645,22.4645,21.628,22.1492,6765300.0],["2007-11-20",22.1621,23.3397,22.1299,22.6576,8259800.0],["2007-11-21",21.9755,22.8763,21.7181,22.413,6207300.0],["2007-11-23",22.516,23.1659,22.4903,23.108,2075200.0],["2007-11-26",23.4426,23.4426,22.3101,22.3744,5316800.0],["2007-11-27",22.4452,22.6447,22.2071,22.5224,5136200.0],["2007-11-28",22.6447,23.9896,22.6061,23.9252,7237900.0],["2007-11-29",23.8995,23.8995,22.767,23.0308,4640400.0],["2007-11-30",23.5456,24.5623,23.5456,23.8995,5567400.0],["2007-12-03",24.1312,24.2148,23.3332,23.4104,3369600.0],["2007-12-04",23.3204,23.4812,22.8828,22.9986,4238300.0],["2007-12-05",23.359,23.6485,23.0308,23.3847,3687500.0],["2007-12-06",23.3783,23.7258,22.9085,23.5971,3264600.0],["2007-12-07",23.4941,24.1826,23.4619,23.552,3159900.0],["2007-12-10",23.5713,24.1312,23.3654,24.0475,2631000.0],["2007-12-11",24.1312,24.4465,23.0243,23.0437,3946400.0],["2007-12-12",23.552,23.8094,22.3615,22.5546,7378200.0],["2007-12-13",23.1209,23.1659,22.2457,22.6704,4707100.0],["2007-12-14",22.3937,22.4967,21.9433,22.0076,4207500.0],["2007-12-17",21.8789,21.8789,21.1968,21.2161,4570700.0],["2007-12-18",21.3512,21.4864,19.9613,20.0321,14260300.0],["2007-12-19",20.0771,20.3152,18.803,19.5688,14077000.0],["2007-12-20",19.6717,20.5919,19.4722,20.3281,7343200.0],["2007-12-21",20.4632,20.7335,20.1029,20.2509,5242500.0],["2007-12-24",20.238,20.3538,19.9227,20.3217,1731100.0],["2007-12-26",20.3281,20.3281,19.794,19.8712,2957300.0],["2007-12-27",19.691,19.9999,19.4015,19.9034,4798500.0],["2007-12-28",20.0192,20.1994,19.2921,19.6074,4903200.0],["2007-12-31",19.5109,19.9549,19.3371,19.6782,3791400.0],["2008-01-02",19.7039,20.0836,19.6202,19.6589,4939700.0],["2008-01-03",19.6782,19.9935,19.0475,19.1183,4992600.0],["2008-01-04",18.9188,18.9188,17.7477,18.0759,7573900.0],["2008-01-07",18.1531,18.404,17.9214,18.2045,4898300.0],["2008-01-08",18.3332,18.7451,18.108,18.1659,6142500.0],["2008-01-09",17.5096,17.8249,16.8661,17.5804,9526900.0],["2008-01-10",17.3744,18.8931,17.3101,18.5778,6965600.0],["2008-01-11",18.5327,18.5327,17.0141,17.2779,8946500.0],["2008-01-14",16.7502,17.0012,16.184,16.5508,9743900.0],["2008-01-15",16.0231,16.2805,15.5019,15.8429,7912800.0],["2008-01-16",15.7399,16.9433,15.7399,16.5572,8053800.0],["2008-01-17",16.5765,16.6988,15.9523,16.0424,5802200.0],["2008-01-18",16.1647,16.7309,16.0102,16.2097,6020700.0],["2008-01-22",15.238,17.6898,14.942,17.6898,12259600.0],["2008-01-23",17.6125,19.3049,16.5701,18.7837,20884000.0],["2008-01-24",19.1055,20.0321,18.8545,19.9098,13720000.0],["2008-01-25",20.0578,20.2702,19.2921,19.5816,10410800.0],["2008-01-28",19.5688,19.8326,19.0926,19.7554,6619200.0],["2008-01-29",19.9484,20.09,19.3564,19.9549,4823700.0],["2008-01-30",20.1157,20.4117,19.7039,19.7554,5452800.0],["2008-01-31",19.4143,20.8429,19.2406,20.6305,9334100.0],["2008-02-01",20.6691,21.2032,20.4375,21.0038,5754900.0],["2008-02-04",21.1968,21.229,19.9484,20.0964,4287100.0],["2008-02-05",19.7747,19.794,19.2084,19.2084,7887000.0],["2008-02-06",19.2985,19.9484,19.1119,19.2213,5765300.0],["2008-02-07",19.1505,19.9227,19.054,19.5302,6521500.0],["2008-02-08",19.4658,20.09,19.3435,19.6009,4914700.0],["2008-02-11",19.6331,19.8519,19.2406,19.7425,4940800.0],["2008-02-12",19.8262,20.5662,19.8262,20.2316,4747300.0],["2008-02-13",20.4182,20.9266,20.2251,20.7721,4040900.0],["2008-02-14",20.8172,20.9523,20.0128,20.1672,6766200.0],["2008-02-15",20.0514,20.2251,19.6589,19.987,4230600.0],["2008-02-19",20.1672,20.2702,19.3628,19.4658,5124800.0],["2008-02-20",18.9832,19.4787,18.359,19.2921,9158200.0],["2008-02-21",19.1762,19.6589,19.0218,19.1312,7175400.0],["2008-02-22",19.1441,19.3564,18.7322,19.3242,6082000.0],["2008-02-25",19.3757,20.0192,19.0797,19.9291,5756800.0],["2008-02-26",19.8004,20.9845,19.8004,20.9137,7934600.0],["2008-02-27",20.8365,21.0424,20.5597,20.9201,7609100.0],["2008-02-28",20.7335,20.7914,20.1543,20.2123,4024800.0],["2008-02-29",19.9549,20.2251,19.4079,19.5109,4295800.0],["2008-03-03",19.5109,19.8455,19.1248,19.794,6580500.0],["2008-03-04",19.5044,19.6267,18.9381,19.3307,8863800.0],["2008-03-05",19.6074,20.1222,19.0347,19.2406,8635800.0],["2008-03-06",19.1827,19.3693,18.4362,18.4813,6004000.0],["2008-03-07",18.2882,18.9574,18.1466,18.3139,5296600.0],["2008-03-10",18.3139,18.3139,17.3294,17.3423,6651400.0],["2008-03-11",17.7477,18.2367,17.3423,18.2239,13285900.0],["2008-03-12",18.1016,18.3526,18.0501,18.0823,10912800.0],["2008-03-13",17.8635,18.4426,17.3744,18.2625,10333000.0],["2008-03-14",18.3654,18.3912,17.5482,18.0372,7715000.0],["2008-03-17",17.3616,17.7798,16.821,17.3294,7756100.0],["2008-03-18",17.7734,18.4362,17.5417,18.4169,6592000.0],["2008-03-19",18.4684,18.7708,17.8957,17.8957,3860400.0],["2008-03-20",17.915,19.3822,17.915,19.2341,9501400.0],["2008-03-24",19.3049,21.1711,19.3049,20.9909,9326600.0],["2008-03-25",20.933,21.332,20.0321,20.5662,6842300.0],["2008-03-26",20.5018,20.5276,19.8905,19.9742,4622900.0],["2008-03-27",20.0643,20.5469,19.7039,19.8712,3369600.0],["2008-03-28",19.5945,19.5945,18.7387,18.7901,4805700.0],["2008-03-31",18.8159,19.5559,18.7258,19.4015,5936400.0],["2008-04-01",19.7296,20.8558,19.7296,20.6498,7290000.0],["2008-04-02",20.6241,20.8751,20.3152,20.3538,5296900.0],["2008-04-03",20.1994,20.8365,20.0321,20.7399,4161500.0],["2008-04-04",20.7335,21.8725,20.4118,21.184,8761400.0],["2008-04-07",21.6473,21.7309,20.9137,21.0166,4808200.0],["2008-04-08",20.9008,20.9909,20.2831,20.3474,6322200.0],["2008-04-09",20.3924,20.6627,19.6782,19.8069,5495100.0],["2008-04-10",19.8519,20.1737,19.3242,19.9291,7858900.0],["2008-04-11",19.5881,20.2509,19.5881,19.9677,4053800.0],["2008-04-14",19.9484,20.0578,19.6589,19.8133,3408600.0],["2008-04-15",19.9613,20.1737,19.646,20.1157,4661000.0],["2008-04-16",20.2509,20.3345,19.7039,19.9356,5274600.0],["2008-04-17",19.9484,20.6949,19.794,20.5919,4004500.0],["2008-04-18",20.9008,21.3899,20.8236,21.1389,4838400.0],["2008-04-21",21.2097,21.2097,20.5598,20.9137,5209200.0],["2008-04-22",20.3024,20.4504,19.2728,20.3989,11523400.0],["2008-04-23",20.6241,21.6151,20.5984,21.5572,10779700.0],["2008-04-24",21.6022,22.5675,21.1839,22.1878,8741900.0],["2008-04-25",22.2586,23.153,22.2393,23.0372,7050900.0],["2008-04-28",23.0372,23.2045,22.3809,23.0372,7434100.0],["2008-04-29",22.9664,23.5198,22.96,23.211,6233100.0],["2008-04-30",23.1659,23.507,22.8506,22.8892,6932600.0],["2008-05-01",22.9021,23.359,22.6833,23.1917,7030500.0],["2008-05-02",23.4619,23.7193,22.96,23.063,5003300.0],["2008-05-05",22.9407,22.96,22.5932,22.7026,3258400.0],["2008-05-06",22.6769,23.1531,22.3294,22.9729,4377500.0],["2008-05-07",23.1466,23.1466,22.5224,22.5932,5594200.0],["2008-05-08",22.7283,22.8442,21.7953,22.0591,6556100.0],["2008-05-09",22.0205,22.516,21.8982,22.0012,4628600.0],["2008-05-12",22.1041,22.7026,21.8982,22.4323,3362300.0],["2008-05-13",22.2393,22.7283,22.0527,22.6769,6055500.0],["2008-05-14",22.8249,24.1054,22.6769,23.8416,8677200.0],["2008-05-15",23.8995,24.2213,23.404,24.099,5219100.0],["2008-05-16",24.1891,24.1891,23.1273,23.5842,6493700.0],["2008-05-19",23.6743,23.9703,23.2946,23.4491,4035600.0],["2008-05-20",23.3461,23.359,22.6769,23.108,4737900.0],["2008-05-21",23.1917,23.1981,21.8468,21.9368,8495400.0],["2008-05-22",22.0012,22.3358,21.5958,22.0398,6653800.0],["2008-05-23",21.8982,21.9754,21.6022,21.6859,4678200.0],["2008-05-27",21.8982,22.5224,21.6666,22.1106,3956100.0],["2008-05-28",22.3937,23.0887,22.3937,22.9278,4752100.0],["2008-05-29",22.9278,24.099,22.8377,23.9381,7752600.0],["2008-05-30",23.8159,24.0604,23.108,23.359,4908300.0],["2008-06-02",23.1209,23.3397,22.4902,22.7412,6108600.0],["2008-06-03",22.8699,23.3268,22.6061,23.1724,6429600.0],["2008-06-04",23.1402,23.6807,23.0372,23.2624,5577800.0],["2008-06-05",23.4684,23.8738,23.2946,23.7193,7306500.0],["2008-06-06",23.4748,23.5842,22.6576,22.8056,7928800.0],["2008-06-09",22.9729,23.1273,22.0269,22.2457,7218900.0],["2008-06-10",21.9175,22.4581,21.7567,22.2328,7935300.0],["2008-06-11",22.0334,22.2393,21.081,21.2161,9448200.0],["2008-06-12",21.3062,21.776,20.8622,21.0424,8096700.0],["2008-06-13",21.2226,21.7374,21.1518,21.6601,5125500.0],["2008-06-16",21.5765,21.5765,21.1904,21.4607,5040900.0],["2008-06-17",21.5572,22.3294,21.377,21.4735,4015600.0],["2008-06-18",21.3706,21.3706,20.6434,20.8172,4604200.0],["2008-06-19",20.7785,20.9137,20.1865,20.8365,7206000.0],["2008-06-20",20.5984,20.682,19.8004,20.0321,7602400.0],["2008-06-23",20.1544,20.238,19.2985,19.3371,6211700.0],["2008-06-24",19.2985,19.6782,18.4362,19.1827,10488200.0],["2008-06-25",19.2535,20.1093,19.0411,19.6524,5188300.0],["2008-06-26",19.4079,19.4465,18.3397,19.0733,7113800.0],["2008-06-27",19.202,19.202,18.5842,18.848,6276500.0],["2008-06-30",18.8416,19.4529,18.4813,18.5842,6344600.0],["2008-07-01",18.404,18.8481,18.0566,18.7515,6406800.0],["2008-07-02",18.7901,19.4787,18.211,18.2496,5901400.0],["2008-07-03",18.3719,19.0926,18.2432,18.5392,4156800.0],["2008-07-07",18.6486,19.1055,17.9085,17.9793,7948000.0],["2008-07-08",17.915,18.5456,17.915,18.5327,8198200.0],["2008-07-09",18.4813,18.6421,17.1814,17.2457,10900600.0],["2008-07-10",17.2136,17.2136,16.1261,16.2548,12566900.0],["2008-07-11",15.9716,16.2355,15.2766,15.933,12691200.0],["2008-07-14",16.332,17.1878,16.1904,16.3448,11572100.0],["2008-07-15",16.0939,17.0913,15.7078,16.8275,12537200.0],["2008-07-16",16.8854,17.619,16.4221,17.5289,6704400.0],["2008-07-17",17.5739,18.3461,17.0527,18.3075,6496500.0],["2008-07-18",18.359,18.3912,17.5224,18.0372,6366900.0],["2008-07-21",18.1466,18.256,17.5675,17.6833,3897400.0],["2008-07-22",17.5031,18.256,16.9819,18.1917,6379800.0],["2008-07-23",18.0501,19.1248,17.8892,18.9961,8482900.0],["2008-07-24",18.8159,18.8609,17.6769,17.7477,4905500.0],["2008-07-25",17.8699,18.7901,17.0656,17.1106,7035200.0],["2008-07-28",17.0849,17.3101,16.7309,16.9755,6571200.0],["2008-07-29",16.2354,17.5997,16.1196,16.7309,17345300.0],["2008-07-30",16.7374,17.2972,16.2805,16.5765,9709300.0],["2008-07-31",16.2355,16.6537,16.0874,16.4156,9196100.0],["2008-08-01",16.525,16.5701,15.888,15.9909,7340200.0],["2008-08-04",15.9974,16.4156,15.8043,16.1518,6161200.0],["2008-08-05",16.2998,17.4324,16.2998,17.2522,8794700.0],["2008-08-06",17.1299,18.0115,16.7245,17.7991,10435200.0],["2008-08-07",17.6383,18.1724,17.2457,17.6318,11232200.0],["2008-08-08",17.7412,19.4401,17.5611,19.2341,11156700.0],["2008-08-11",19.1955,21.2097,18.7322,19.8133,16411600.0],["2008-08-12",19.8519,20.5276,19.5109,19.7489,8824100.0],["2008-08-13",19.7361,19.8712,19.0475,19.4272,7937600.0],["2008-08-14",19.3114,20.3924,19.2342,19.987,6233500.0],["2008-08-15",20.0964,20.4632,19.8197,20.0707,4673000.0],["2008-08-18",20.193,20.193,19.4079,19.498,4483600.0],["2008-08-19",19.3822,19.3822,18.6614,18.9188,4968700.0],["2008-08-20",18.9639,18.9832,18.063,18.2174,5715800.0],["2008-08-21",18.0501,18.3526,17.7284,18.256,6626500.0],["2008-08-22",18.4362,18.5456,17.8892,18.2303,5920100.0],["2008-08-25",18.0566,18.0566,16.8146,16.9883,9352100.0],["2008-08-26",17.5224,18.3139,17.072,18.1338,14233100.0],["2008-08-27",18.1338,18.8287,18.0437,18.5199,11484000.0],["2008-08-28",18.6679,19.0861,18.4748,18.8995,5892700.0],["2008-08-29",18.7901,18.9446,18.552,18.655,3693900.0],["2008-09-02",18.8481,19.3049,18.4877,18.7,5982700.0],["2008-09-03",18.655,18.8545,18.4555,18.7193,5735300.0],["2008-09-04",18.6357,18.906,18.3075,18.4298,6021100.0],["2008-09-05",18.1788,18.4362,17.7091,18.404,6247800.0],["2008-09-08",19.1762,19.7425,19.0475,19.7425,11670200.0],["2008-09-09",19.8583,19.9484,19.0411,19.0411,7582800.0],["2008-09-10",19.1376,19.3435,18.6293,18.8545,5473500.0],["2008-09-11",18.5327,19.4722,18.3075,19.4208,7057700.0],["2008-09-12",19.3757,19.3757,18.9317,19.0475,7841600.0],["2008-09-15",18.2174,19.5559,18.2174,18.4105,7453200.0],["2008-09-16",17.9665,19.6138,17.6962,18.9446,9196600.0],["2008-09-17",18.6486,18.6486,17.516,17.7605,10166400.0],["2008-09-18",18.1145,18.3912,17.0398,18.3526,6917700.0],["2008-09-19",19.1505,20.5469,18.4684,18.9768,9692900.0],["2008-09-22",19.0861,19.0861,17.4967,17.8249,6274300.0],["2008-09-23",17.8571,18.0179,17.1814,17.323,5585600.0],["2008-09-24",17.3809,17.4388,16.6022,16.6602,7518700.0],["2008-09-25",16.8339,17.1685,16.1132,16.3191,11373900.0],["2008-09-26",16.081,16.776,15.9652,16.7245,9505900.0],["2008-09-29",16.6087,16.7309,14.5752,15.3152,13376200.0],["2008-09-30",15.5147,16.2612,15.1544,16.1132,8320200.0],["2008-10-01",16.0617,16.0874,15.2573,15.4182,5852400.0],["2008-10-02",15.2123,15.386,14.4272,14.5044,6898600.0],["2008-10-03",14.8069,14.8905,13.8352,13.8674,7015700.0],["2008-10-06",12.9021,13.5006,12.2844,13.1209,13783500.0],["2008-10-07",13.3204,13.6486,11.8854,12.0591,11543900.0],["2008-10-08",11.1969,12.9279,10.9909,11.8275,11295600.0],["2008-10-09",12.0592,12.1235,10.888,11.0682,8619500.0],["2008-10-10",10.3024,12.3487,9.7554,11.8082,12301700.0],["2008-10-13",12.5546,13.314,12.2458,13.0244,9623700.0],["2008-10-14",13.6936,14.247,12.2329,12.3873,8926900.0],["2008-10-15",11.8597,12.2072,10.444,10.444,7620200.0],["2008-10-16",10.4568,11.5701,10.1801,11.377,9259700.0],["2008-10-17",10.9716,12.1042,10.8108,11.6473,5949700.0],["2008-10-20",12.0463,12.5289,11.6795,11.9884,8630000.0],["2008-10-21",12.87,13.8159,12.6512,13.108,13843100.0],["2008-10-22",12.7091,12.8764,11.628,12.0784,7209700.0],["2008-10-23",12.1299,12.5096,11.2162,12.2844,7825400.0],["2008-10-24",10.9395,11.9047,10.8429,11.3449,6693000.0],["2008-10-27",11.0746,11.7117,10.3217,10.3539,11446500.0],["2008-10-28",10.8236,12.471,10.3732,12.471,14696000.0],["2008-10-29",12.3938,12.8056,11.6344,11.9884,8345200.0],["2008-10-30",12.3873,12.6962,12.2007,12.5611,7668100.0],["2008-10-31",12.2651,13.8223,12.2651,13.2561,8241500.0],["2008-11-03",13.2239,13.4491,12.7026,13.0115,5156500.0],["2008-11-04",13.4427,13.4427,12.6833,12.9665,6472600.0],["2008-11-05",12.7348,13.2689,12.4195,12.5353,6066800.0],["2008-11-06",12.1814,12.2844,11.0553,11.1647,8811700.0],["2008-11-07",11.2741,11.4736,10.8365,11.0553,8987600.0],["2008-11-10",11.3256,11.525,10.5534,10.8172,5239300.0],["2008-11-11",10.5534,10.7979,10.1029,10.4247,5534600.0],["2008-11-12",10.1287,10.3925,9.8262,9.8519,7405700.0],["2008-11-13",9.9163,11.2934,9.3436,11.2548,10103400.0],["2008-11-14",10.9202,11.3127,10.4118,10.4247,8450100.0],["2008-11-17",10.1287,10.5469,10.0,10.148,6406400.0],["2008-11-18",10.1351,10.1351,9.4465,9.8584,10094900.0],["2008-11-19",9.794,9.9292,8.9253,8.9511,7214000.0],["2008-11-20",8.7323,9.8262,8.5778,8.655,8697600.0],["2008-11-21",8.9382,9.6203,8.4877,9.4852,7506500.0],["2008-11-24",9.6975,11.0102,9.4401,10.7335,9726000.0],["2008-11-25",11.0231,11.48,10.5855,11.3191,9157500.0],["2008-11-26",10.7657,11.7503,10.6306,11.5186,6051300.0],["2008-11-28",11.3449,11.5186,11.081,11.5186,2351100.0],["2008-12-01",11.3384,11.3384,10.8108,10.8429,7190200.0],["2008-12-02",11.0231,11.1776,10.5598,11.081,6974900.0],["2008-12-03",10.6821,11.8725,10.6306,11.7953,5651000.0],["2008-12-04",11.583,12.323,11.4156,11.6151,6845700.0],["2008-12-05",11.3835,12.722,11.2097,12.6705,6769200.0],["2008-12-08",12.9793,13.6679,12.9279,13.4491,7667800.0],["2008-12-09",13.2947,13.906,12.8185,12.8957,6575400.0],["2008-12-10",13.0823,13.7837,12.8056,13.6679,7264000.0],["2008-12-11",13.2368,13.5456,12.6705,12.9794,11845900.0],["2008-12-12",12.4517,13.2689,12.4259,13.0308,5056600.0],["2008-12-15",13.1274,13.1788,12.5032,12.7863,4343600.0],["2008-12-16",13.0308,13.6357,12.7091,13.5649,6502100.0],["2008-12-17",13.462,14.3886,13.1402,14.1698,6196500.0],["2008-12-18",14.0282,14.3243,13.7837,14.0025,7063500.0],["2008-12-19",14.2149,14.2149,13.0566,13.5135,6969500.0],["2008-12-22",13.7129,13.7194,12.7413,13.0566,4014000.0],["2008-12-23",13.1209,13.3075,12.7992,12.8893,3168000.0],["2008-12-24",12.9407,13.1467,12.8056,13.1016,1157200.0],["2008-12-26",13.1853,13.4684,12.9793,13.1016,1389800.0],["2008-12-29",13.1402,13.1402,12.5482,12.7155,3420700.0],["2008-12-30",12.8056,13.1016,12.7348,13.1016,3549200.0],["2008-12-31",13.0887,13.507,13.0759,13.3655,3055900.0],["2009-01-02",13.4105,14.2664,13.1788,14.1698,4016700.0],["2009-01-05",14.0604,14.2342,13.6422,14.0926,5743400.0],["2009-01-06",13.9768,14.453,13.5778,14.099,5864300.0],["2009-01-07",13.8352,13.9703,13.5907,13.8738,7888400.0],["2009-01-08",13.6293,13.6293,12.7992,13.4491,10547100.0],["2009-01-09",12.4967,12.516,11.5894,11.6537,15290100.0],["2009-01-12",11.6023,11.8468,11.0424,11.1068,9099400.0],["2009-01-13",11.0939,11.377,10.9009,11.0553,8726900.0],["2009-01-14",10.6306,10.7464,10.296,10.3281,10419800.0],["2009-01-15",10.3346,11.1132,10.1673,10.8172,11344400.0],["2009-01-16",11.0167,11.1325,10.5212,10.9395,6366600.0],["2009-01-20",10.9395,11.036,10.1608,10.2123,8489000.0],["2009-01-21",10.444,10.6113,8.6036,9.4723,20653000.0],["2009-01-22",9.3114,9.646,8.9961,9.2921,10047400.0],["2009-01-23",9.0733,9.4015,9.0154,9.2664,8617500.0],["2009-01-26",9.1698,9.7361,9.0798,9.3178,7207900.0],["2009-01-27",9.3307,9.5431,9.0669,9.2149,6394700.0],["2009-01-28",9.5366,10.2509,9.3436,9.897,8111500.0],["2009-01-29",9.7104,9.8069,9.4852,9.5559,5593700.0],["2009-01-30",9.601,9.7426,9.3178,9.3951,10817400.0],["2009-02-02",9.2535,9.3758,8.7837,8.9897,8859500.0],["2009-02-03",8.8867,9.6846,8.7837,9.5366,9449400.0],["2009-02-04",9.5945,9.6846,9.2857,9.4208,5858900.0],["2009-02-05",9.4337,9.8391,9.3951,9.5946,8780800.0],["2009-02-06",9.7683,10.4247,9.5688,10.2123,8041100.0],["2009-02-09",10.2252,10.3024,9.6396,9.7361,7981500.0],["2009-02-10",9.6396,9.8198,9.0991,9.2085,7230900.0],["2009-02-11",9.2985,9.4723,8.9318,9.1377,6279000.0],["2009-02-12",9.1377,9.2535,8.8288,9.1956,6026600.0],["2009-02-13",9.1377,9.3243,8.9511,8.9897,3864500.0],["2009-02-17",8.6937,9.1827,8.5778,8.9897,8893900.0],["2009-02-18",9.1634,9.2471,8.6486,8.7966,6269500.0],["2009-02-19",8.8931,9.1119,8.7258,8.8481,5518700.0],["2009-02-20",8.6679,9.009,8.5971,8.8417,7029600.0],["2009-02-23",8.9253,9.0283,8.5328,8.5971,8261700.0],["2009-02-24",8.6872,9.2728,8.507,9.1827,8144300.0],["2009-02-25",9.1312,9.3565,8.7194,8.9189,10091200.0],["2009-02-26",9.0669,9.3243,8.7258,8.7451,7364500.0],["2009-02-27",8.61,9.2471,8.61,8.9961,8038300.0],["2009-03-02",8.7194,8.9575,8.3397,8.3655,6847400.0],["2009-03-03",8.507,8.6164,8.1789,8.3719,9922400.0],["2009-03-04",8.565,8.7709,8.3848,8.6036,7001300.0],["2009-03-05",8.3848,8.6744,7.8249,7.9022,8405300.0],["2009-03-06",8.018,8.018,7.3423,7.5933,12831500.0],["2009-03-09",7.471,7.7091,7.3745,7.5482,11392800.0],["2009-03-10",7.6383,8.5006,7.6383,8.462,8769500.0],["2009-03-11",8.359,9.2342,8.2947,9.0025,10618200.0],["2009-03-12",8.9575,9.3822,8.8352,9.305,8475600.0],["2009-03-13",9.3629,9.5173,9.0476,9.453,7008900.0],["2009-03-16",9.5881,9.5881,9.2342,9.2342,5256500.0],["2009-03-17",9.2342,9.8262,9.0283,9.8262,5329300.0],["2009-03-18",9.7619,10.3603,9.6332,10.1673,7863100.0],["2009-03-19",10.238,10.2574,9.8391,10.045,5550300.0],["2009-03-20",10.0643,10.2187,9.5495,9.6718,7612700.0],["2009-03-23",10.0064,10.6435,9.7361,10.6241,5339700.0],["2009-03-24",10.4697,11.0424,10.3989,10.8108,7341200.0],["2009-03-25",10.9459,11.4028,10.6113,11.0553,10338400.0],["2009-03-26",11.1068,11.583,11.1068,11.4285,5677700.0],["2009-03-27",11.2097,11.4285,11.0424,11.2483,4144800.0],["2009-03-30",10.9652,11.1325,10.3603,10.5341,5676300.0],["2009-03-31",10.637,10.9266,10.3667,10.7464,5238100.0],["2009-04-01",10.5727,10.9974,10.4568,10.9395,4295100.0],["2009-04-02",11.2612,11.9819,11.0617,11.5315,6807200.0],["2009-04-03",11.5701,12.0012,11.4929,12.0012,5191700.0],["2009-04-06",11.8211,11.8725,11.1969,11.4929,4718900.0],["2009-04-07",11.2805,11.377,10.8815,10.8944,4759600.0],["2009-04-08",10.9716,11.377,10.9716,11.3577,4716600.0],["2009-04-09",11.776,12.2458,11.5637,12.1364,5377900.0],["2009-04-13",12.0077,12.0978,11.6409,11.8854,5745500.0],["2009-04-14",11.7052,11.9433,11.5057,11.7438,6791900.0],["2009-04-15",11.673,12.0591,11.4607,11.7245,5938500.0],["2009-04-16",11.9948,12.2844,11.4929,12.1557,7332900.0],["2009-04-17",12.1814,12.5418,11.9498,12.4195,5133400.0],["2009-04-20",12.1878,12.2908,11.583,11.731,5280200.0],["2009-04-21",12.9858,13.9124,12.8507,13.462,25609600.0],["2009-04-22",12.7413,15.1351,12.7155,14.6717,15073100.0],["2009-04-23",14.6267,14.9742,13.8481,14.3114,10639200.0],["2009-04-24",14.6267,14.9871,14.1827,14.4916,9847100.0],["2009-04-27",14.1698,14.6138,14.0862,14.247,5845600.0],["2009-04-28",14.0411,15.3217,14.0025,15.1093,13185900.0],["2009-04-29",15.3346,15.9266,14.9292,15.6563,11100800.0],["2009-04-30",15.8815,16.3448,15.6563,15.7657,8280600.0],["2009-05-01",15.7464,16.184,15.4118,15.9909,6561200.0],["2009-05-04",16.1711,16.6215,15.9073,16.3963,6312500.0],["2009-05-05",16.3384,16.5701,15.8107,16.3577,5514400.0],["2009-05-06",16.5572,16.6988,15.978,16.6409,9172000.0],["2009-05-07",16.8661,17.0398,16.4607,16.6795,9755300.0],["2009-05-08",16.7502,16.8982,16.1003,16.7502,7331200.0],["2009-05-11",16.3255,16.5958,15.8365,16.1196,7269000.0],["2009-05-12",16.2676,16.4478,15.193,15.4118,8808900.0],["2009-05-13",14.8777,15.0257,14.1634,14.6267,9597200.0],["2009-05-14",14.4787,15.2573,14.3822,14.9613,4980900.0],["2009-05-15",14.8905,15.5147,14.8069,14.8905,5974900.0],["2009-05-18",15.2638,16.0939,15.0643,16.081,7244400.0],["2009-05-19",16.0874,16.5057,15.7464,16.0874,6685200.0],["2009-05-20",16.2805,16.7245,15.7528,15.8236,6255700.0],["2009-05-21",15.5598,15.9652,15.2445,15.5019,5663500.0],["2009-05-22",15.5855,15.9201,15.1608,15.6692,3894600.0],["2009-05-26",15.6048,16.6215,15.5533,16.4156,6028800.0],["2009-05-27",16.4478,16.9948,16.2869,16.377,5680700.0],["2009-05-28",16.7245,16.7889,15.8687,16.3513,4596400.0],["2009-05-29",16.4414,16.9304,16.4414,16.9047,4996600.0],["2009-06-01",17.2522,18.4941,17.0269,18.2496,7969300.0],["2009-06-02",18.3461,18.3461,17.6125,17.9536,7982200.0],["2009-06-03",17.7219,18.0115,17.4967,17.8185,6610400.0],["2009-06-04",17.8668,17.8668,16.9764,17.3829,10229800.0],["2009-06-05",17.6023,18.0411,17.0538,17.37,6677900.0],["2009-06-08",17.299,17.4862,16.8474,17.3119,4055900.0],["2009-06-09",17.4216,18.1314,17.3119,18.0282,5266200.0],["2009-06-10",18.2411,18.4024,17.5313,17.9701,5617000.0],["2009-06-11",18.0217,18.0475,17.2345,17.2861,5775900.0],["2009-06-12",17.0409,17.1377,16.2731,16.8538,7407900.0],["2009-06-15",16.5764,17.3894,16.4731,17.3119,7794600.0],["2009-06-16",17.3636,17.6797,16.7957,16.9312,7878400.0],["2009-06-17",16.9054,17.2603,16.486,16.9506,5243600.0],["2009-06-18",16.8474,16.9377,16.1699,16.415,5786700.0],["2009-06-19",16.6151,17.0087,16.5183,16.9312,4903800.0],["2009-06-22",16.9054,17.4087,16.6151,17.0732,7651400.0],["2009-06-23",17.0925,17.1184,16.144,16.215,6431500.0],["2009-06-24",16.4409,16.7893,16.2215,16.3634,5368800.0],["2009-06-25",16.3699,17.0151,16.3183,16.9312,3996400.0],["2009-06-26",16.8861,17.5765,16.8796,17.3765,4414300.0],["2009-06-29",17.4603,17.5249,17.0409,17.1571,3033200.0],["2009-06-30",17.1442,17.6023,17.1184,17.3442,4451500.0],["2009-07-01",17.4926,17.9378,17.4087,17.4474,5202200.0],["2009-07-02",17.2087,17.4474,16.6473,16.6473,5034100.0],["2009-07-06",16.5247,16.699,15.9956,16.2473,6734900.0],["2009-07-07",16.3054,16.3054,15.4665,15.5052,6194100.0],["2009-07-08",15.5633,15.7569,15.2988,15.6149,8709600.0],["2009-07-09",15.6988,15.8601,15.2278,15.3956,5696800.0],["2009-07-10",15.3504,15.5375,15.1181,15.202,5802400.0],["2009-07-13",15.2084,15.4794,14.8019,15.3891,7239700.0],["2009-07-14",15.473,16.0408,15.2407,15.9827,6027500.0],["2009-07-15",16.5312,17.0022,16.2731,16.9764,5876100.0],["2009-07-16",16.9377,16.97,16.4473,16.9054,4530000.0],["2009-07-17",16.8603,17.2345,16.8216,17.1829,4035000.0],["2009-07-20",17.3829,17.5313,17.1764,17.4668,3023600.0],["2009-07-21",17.5442,17.7507,17.3442,17.7313,5072000.0],["2009-07-22",17.9378,18.5766,17.712,18.3379,5337600.0],["2009-07-23",18.4218,19.0218,18.1766,18.8605,4940400.0],["2009-07-24",18.7702,18.9702,18.4476,18.9121,3454000.0],["2009-07-27",18.4927,18.5637,17.7378,18.3443,6936500.0],["2009-07-28",17.3248,18.1572,17.0151,18.0991,12525500.0],["2009-07-29",18.1507,18.8476,18.1443,18.6411,6633900.0],["2009-07-30",18.8347,19.338,18.7121,18.8218,4619100.0],["2009-07-31",18.7315,19.2025,18.5766,19.0928,4142400.0],["2009-08-03",19.2799,19.2928,18.7121,19.2928,4975200.0],["2009-08-04",19.0928,19.2799,18.7573,18.9121,4060900.0],["2009-08-05",19.0025,19.2412,18.654,18.9057,2426500.0],["2009-08-06",18.9057,19.1509,18.6476,18.9896,2420200.0],["2009-08-07",19.1638,19.751,19.1573,19.609,3667400.0],["2009-08-10",19.4025,19.4154,19.0218,19.1509,3341000.0],["2009-08-11",18.9251,19.3767,18.8347,19.2606,4262200.0],["2009-08-12",19.3896,19.5122,19.0928,19.2477,4551600.0],["2009-08-13",19.4993,19.5122,18.5831,18.8218,6997700.0],["2009-08-14",19.0799,19.0799,18.2863,18.4218,4953800.0],["2009-08-17",18.0346,18.0669,17.5571,17.8798,4248300.0],["2009-08-18",17.8733,18.2217,17.8475,18.1572,2535600.0],["2009-08-19",17.912,18.325,17.783,18.1766,2651000.0],["2009-08-20",18.2734,18.5573,18.1959,18.5444,3095400.0],["2009-08-21",18.7379,18.8412,18.2992,18.5508,3293100.0],["2009-08-24",18.596,18.6347,18.0411,18.0862,4433900.0],["2009-08-25",18.2863,18.996,18.0798,18.8799,5193100.0],["2009-08-26",18.7573,19.0347,18.7057,18.9121,2696900.0],["2009-08-27",18.8154,18.996,18.525,18.8734,2371700.0],["2009-08-28",19.1961,19.2219,18.7831,18.8863,3296900.0],["2009-08-31",18.6799,18.7637,18.2088,18.254,3240400.0],["2009-09-01",18.9702,19.3509,18.5637,18.6476,6201900.0],["2009-09-02",18.5379,18.5379,18.1701,18.2153,3861300.0],["2009-09-03",18.4385,18.7749,18.2703,18.7232,2787200.0],["2009-09-04",18.6455,19.2925,18.6455,19.1696,2338800.0],["2009-09-08",19.396,19.7065,19.2278,19.6807,4512500.0],["2009-09-09",19.6871,20.237,19.5448,20.2306,4869000.0],["2009-09-10",20.2953,20.5282,19.9783,20.2112,5340900.0],["2009-09-11",20.1853,20.5152,20.1659,20.36,3457200.0],["2009-09-14",20.2112,20.664,19.9653,20.6058,2951100.0],["2009-09-15",20.6446,21.0716,20.5541,20.8646,3297500.0],["2009-09-16",21.0134,21.0652,20.664,21.0134,6025100.0],["2009-09-17",20.9228,21.5633,20.9228,21.2851,4713500.0],["2009-09-18",21.2657,21.8674,21.2269,21.7574,5184000.0],["2009-09-21",21.5569,21.7833,21.2916,21.3563,5195800.0],["2009-09-22",21.531,21.531,21.0846,21.1557,3928800.0],["2009-09-23",21.2528,21.3886,20.9293,20.9293,3309400.0],["2009-09-24",21.0069,21.1493,20.4376,20.5411,4023300.0],["2009-09-25",20.5217,20.6899,20.3212,20.4894,2501000.0],["2009-09-28",20.6705,21.1299,20.6058,21.091,2094100.0],["2009-09-29",21.2334,21.5633,21.1363,21.4016,3042200.0],["2009-09-30",21.4922,21.5698,20.9099,21.2981,3660200.0],["2009-10-01",21.1363,21.3498,20.6576,20.7352,6368400.0],["2009-10-02",20.2953,20.5735,20.0818,20.1076,4348800.0],["2009-10-05",20.2694,20.9746,20.1853,20.8646,2978400.0],["2009-10-06",20.9616,21.4275,20.9616,21.3175,3945700.0],["2009-10-07",21.1557,21.6862,20.8387,21.6345,5192600.0],["2009-10-08",21.738,22.0744,21.4986,22.0291,4674000.0],["2009-10-09",21.9709,22.4173,21.8545,22.3203,4170300.0],["2009-10-12",22.3914,22.5079,22.1585,22.3203,3406100.0],["2009-10-13",22.275,22.5273,22.1003,22.2491,2627800.0],["2009-10-14",22.592,22.7667,22.3656,22.7537,3373600.0],["2009-10-15",22.5596,22.9478,22.4173,22.4561,3953700.0],["2009-10-16",22.1844,22.3656,21.8997,22.068,6369500.0],["2009-10-19",22.1521,22.5791,22.1197,22.3267,8554200.0],["2009-10-20",21.8674,22.3203,21.5245,21.6151,6653400.0],["2009-10-21",21.6151,22.0615,21.3951,21.4404,6056600.0],["2009-10-22",21.5116,22.6243,21.5116,22.5273,6331100.0],["2009-10-23",22.5402,22.5402,22.0162,22.1391,3367900.0],["2009-10-26",22.3785,22.6761,22.275,22.3526,4714800.0],["2009-10-27",22.4238,22.4238,21.4339,21.5504,3582700.0],["2009-10-28",21.5568,21.6539,20.5023,20.5929,4369300.0],["2009-10-29",20.8581,21.4016,20.7611,21.2657,4246000.0],["2009-10-30",21.8221,22.3203,21.0846,21.3304,6329300.0],["2009-11-02",21.4145,21.628,20.897,21.4986,4891200.0],["2009-11-03",21.3369,21.4922,20.6899,21.2334,4906100.0],["2009-11-04",21.4533,21.5374,20.8452,20.9422,4054500.0],["2009-11-05",21.2787,21.9774,21.0522,21.9709,4356700.0],["2009-11-06",21.8609,22.1262,21.4857,21.945,2881800.0],["2009-11-09",22.1715,22.6955,21.9321,22.6955,3201900.0],["2009-11-10",22.495,22.7926,22.4109,22.6243,4015700.0],["2009-11-11",22.9349,23.5948,22.6049,23.2843,6334900.0],["2009-11-12",23.2001,23.3619,22.5144,22.6437,4441800.0],["2009-11-13",22.592,23.0643,22.372,23.0061,4856200.0],["2009-11-16",23.8924,24.0024,23.1096,23.2843,6793700.0],["2009-11-17",23.2907,23.3037,21.9321,22.3073,8763400.0],["2009-11-18",22.275,22.5791,22.0227,22.2815,2912200.0],["2009-11-19",22.1391,22.1391,21.3239,21.945,7214100.0],["2009-11-20",21.8156,22.1521,21.6086,21.8609,5894200.0],["2009-11-23",22.1909,22.7084,22.0679,22.4885,4809500.0],["2009-11-24",22.5855,22.9672,22.4885,22.5985,5177600.0],["2009-11-25",23.0384,23.239,22.9608,23.1549,4202200.0],["2009-11-27",22.482,23.1419,22.3462,22.8314,2158800.0],["2009-11-30",22.8314,22.8314,22.2297,22.482,5465000.0],["2009-12-01",22.7667,23.0255,22.6114,22.9155,3321000.0],["2009-12-02",23.0643,23.3878,22.9155,23.1613,4230700.0],["2009-12-03",23.1192,23.3396,22.9636,23.1775,4085800.0],["2009-12-04",23.5925,24.2148,23.1775,23.6832,6980800.0],["2009-12-07",23.6897,23.6897,23.2618,23.3007,3847100.0],["2009-12-08",23.2035,23.2035,22.7691,22.8793,4270000.0],["2009-12-09",22.821,22.9506,22.6459,22.808,2944700.0],["2009-12-10",23.0803,23.5017,23.0479,23.3072,4555000.0],["2009-12-11",23.573,23.586,23.197,23.2359,4018400.0],["2009-12-14",23.5276,23.975,23.4044,23.8907,3031200.0],["2009-12-15",23.8842,23.8907,23.4887,23.6767,3107700.0],["2009-12-16",23.8712,23.9426,23.6962,23.787,3241200.0],["2009-12-17",23.6832,23.8972,23.4952,23.7092,2541200.0],["2009-12-18",23.7805,23.8453,23.1646,23.56,3509600.0],["2009-12-21",23.6767,24.1889,23.6119,24.0592,3180300.0],["2009-12-22",23.8842,24.1176,23.6832,23.8842,2381200.0],["2009-12-23",24.0398,24.1889,23.8972,24.0203,1561500.0],["2009-12-24",24.0528,24.1759,23.9036,24.0852,499000.0],["2009-12-28",24.0917,24.2213,24.0009,24.0982,1430100.0],["2009-12-29",24.1889,24.1889,23.7221,23.8518,2188900.0],["2009-12-30",23.774,24.0074,23.761,23.9685,1795400.0],["2009-12-31",24.0852,24.0852,23.6638,23.6832,1057600.0],["2010-01-04",23.9166,23.9166,23.4109,23.5406,3350600.0],["2010-01-05",23.56,24.1695,23.2683,23.8258,3223400.0],["2010-01-06",23.761,24.3575,23.7091,24.2926,2968300.0],["2010-01-07",24.364,24.6103,24.1759,24.3056,2719200.0],["2010-01-08",24.1306,24.2148,23.9101,24.163,3140000.0],["2010-01-11",24.2862,24.9669,24.2862,24.8437,4025800.0],["2010-01-12",24.7011,25.0577,24.4742,25.0253,5185900.0],["2010-01-13",24.9928,24.9928,24.4807,24.8113,3243900.0],["2010-01-14",24.7724,24.8502,24.1046,24.3121,4511700.0],["2010-01-15",24.338,24.5325,23.7545,23.8518,6035800.0],["2010-01-19",24.0657,24.3315,23.7934,24.2797,5559200.0],["2010-01-20",22.821,23.2748,22.6848,22.9182,15018700.0],["2010-01-21",22.8988,22.9377,21.7123,22.1078,10370300.0],["2010-01-22",21.9392,22.3931,21.7383,22.0689,7165100.0],["2010-01-25",22.2699,22.5033,21.8679,22.1013,5638200.0],["2010-01-26",22.0883,22.6978,21.9846,22.4384,5387200.0],["2010-01-27",22.406,22.8015,22.2828,22.6978,5671200.0],["2010-01-28",22.7626,22.9312,22.4644,22.607,6519600.0],["2010-01-29",22.6783,22.9247,22.5162,22.6135,5884100.0],["2010-02-01",22.6913,22.9247,22.5811,22.8663,3758600.0],["2010-02-02",22.8793,23.1905,22.7561,23.1646,4714200.0],["2010-02-03",22.8987,23.0868,22.6783,23.009,4773900.0],["2010-02-04",22.7561,22.9117,22.1532,22.3477,5001800.0],["2010-02-05",21.7836,22.2958,21.3687,22.2504,8826100.0],["2010-02-08",22.205,22.5811,21.9781,22.1661,3456500.0],["2010-02-09",22.5033,22.5876,22.2245,22.4968,3366100.0],["2010-02-10",22.4449,22.6913,22.2569,22.5162,2964900.0],["2010-02-11",22.4968,23.1386,22.3217,22.9376,4028700.0],["2010-02-12",22.6978,23.0349,22.4384,22.996,4754500.0],["2010-02-16",23.1386,23.5406,22.8534,23.4563,3478900.0],["2010-02-17",23.6249,23.6249,23.1905,23.372,4488800.0],["2010-02-18",23.2294,23.6702,23.2099,23.6249,3739300.0],["2010-02-19",23.4952,23.6638,23.3526,23.586,3433900.0],["2010-02-22",23.6249,23.949,23.586,23.7027,4720200.0],["2010-02-23",23.6054,23.8323,23.4239,23.7027,4749100.0],["2010-02-24",23.7545,24.1241,23.6249,24.1046,4355700.0],["2010-02-25",23.7286,23.8907,23.4693,23.787,5117500.0],["2010-02-26",23.7999,24.0528,23.6119,23.6249,3815600.0],["2010-03-01",23.6832,24.0398,23.4563,24.0009,5397400.0],["2010-03-02",24.0528,24.0722,23.8453,23.9037,4517700.0],["2010-03-03",23.8064,23.949,23.56,23.6443,4560600.0],["2010-03-04",23.6411,24.2388,23.6411,24.1543,4169700.0],["2010-03-05",24.2842,24.5831,24.0698,24.4856,3299900.0],["2010-03-08",24.5896,24.6416,24.2453,24.3947,3248700.0],["2010-03-09",24.3232,25.4666,24.2842,25.2457,5809100.0],["2010-03-10",25.3302,25.4276,24.9794,25.0638,4228200.0],["2010-03-11",24.8884,25.0378,24.7195,25.0054,2638200.0],["2010-03-12",25.0768,25.2132,24.5961,24.8624,2781600.0],["2010-03-15",24.7715,24.9209,24.3817,24.7195,3132700.0],["2010-03-16",24.739,24.8429,24.4791,24.5701,3204600.0],["2010-03-17",24.6286,24.9144,24.6286,24.8364,2172200.0],["2010-03-18",24.752,25.0118,24.5896,24.739,2617300.0],["2010-03-19",24.5896,24.9274,24.4791,24.5896,3331500.0],["2010-03-22",24.3362,25.0638,24.2258,24.9079,4034600.0],["2010-03-23",25.0248,25.2522,24.765,24.9144,3821900.0],["2010-03-24",24.9144,25.2197,24.9014,25.1093,3177400.0],["2010-03-25",25.3042,25.5186,25.1288,25.1418,2967700.0],["2010-03-26",25.785,26.3761,25.4471,26.1877,5551800.0],["2010-03-29",26.3307,26.3307,25.642,25.9733,4354900.0],["2010-03-30",26.4671,26.4671,25.8174,25.9279,2688600.0],["2010-03-31",25.7979,26.0513,25.616,25.6745,3361400.0],["2010-04-01",25.9019,26.1747,25.7914,26.0773,3153900.0],["2010-04-05",26.1423,26.4411,25.9344,26.3372,2649700.0],["2010-04-06",26.2787,26.4931,26.1033,26.4606,2046000.0],["2010-04-07",26.4021,26.6555,26.1163,26.3047,3865200.0],["2010-04-08",26.2527,26.4606,25.9863,26.2917,2578700.0],["2010-04-09",26.4541,27.0193,26.3047,26.8569,3475300.0],["2010-04-12",26.9218,27.0193,26.727,26.7529,2439800.0],["2010-04-13",26.9478,27.1817,26.8504,26.9868,2965600.0],["2010-04-14",27.2337,27.7404,27.1167,27.6819,3472500.0],["2010-04-15",27.6949,28.0977,27.5,27.9288,3574600.0],["2010-04-16",27.9158,28.0133,27.3376,27.487,5242200.0],["2010-04-19",27.4741,27.578,26.584,27.2077,6226200.0],["2010-04-20",27.8833,27.9418,27.1037,27.3051,6083700.0],["2010-04-21",27.5195,27.9873,27.3506,27.9613,5484600.0],["2010-04-22",27.6949,28.1627,27.6105,28.0587,6536400.0],["2010-04-23",27.9288,28.4031,27.7794,28.3381,4418100.0],["2010-04-26",28.4356,28.481,28.0847,28.2342,3228400.0],["2010-04-27",28.0133,28.1237,27.2272,27.2662,4080600.0],["2010-04-28",27.2857,27.7924,27.2402,27.513,4370300.0],["2010-04-29",27.7989,28.1172,27.6235,28.0068,2604600.0],["2010-04-30",28.0652,28.1822,27.0972,27.1232,3336100.0],["2010-05-03",27.1947,28.1302,27.1882,27.9548,3185900.0],["2010-05-04",27.63,27.6625,26.8179,27.1752,4324300.0],["2010-05-05",26.8439,27.3896,26.4216,26.4931,3967600.0],["2010-05-06",26.2072,26.5775,23.1928,25.4146,5781100.0],["2010-05-07",25.3302,25.8174,24.4531,24.8689,5787800.0],["2010-05-10",26.0318,26.7075,25.9928,26.6815,3949000.0],["2010-05-11",26.1358,27.1492,26.1358,26.9283,4374900.0],["2010-05-12",27.0648,27.565,26.9413,27.5455,2540700.0],["2010-05-13",27.4611,27.526,26.9803,27.0453,4642900.0],["2010-05-14",26.7984,26.8959,25.6875,26.0253,6628800.0],["2010-05-17",26.2072,26.3047,25.1743,26.1163,3175700.0],["2010-05-18",26.4021,26.61,25.4276,25.5056,3622100.0],["2010-05-19",25.3107,25.7914,24.9859,25.2262,5817900.0],["2010-05-20",24.635,25.1548,24.2972,24.5636,6611500.0],["2010-05-21",23.9529,25.3952,23.9529,24.9664,7421400.0],["2010-05-24",24.9989,25.4406,24.8494,25.1678,5323600.0],["2010-05-25",24.2712,25.4341,24.0179,25.3951,5781200.0],["2010-05-26",25.7395,26.0513,25.4796,25.5706,6445400.0],["2010-05-27",26.2397,27.2857,26.1163,27.2532,6634700.0],["2010-05-28",27.2077,27.3181,26.4346,26.7075,4225800.0],["2010-06-01",26.3956,26.9543,26.0578,26.1617,3770800.0],["2010-06-02",26.2462,27.0323,26.1877,27.0258,4177600.0],["2010-06-03",27.1297,27.4091,26.8959,27.2532,4282500.0],["2010-06-04",26.549,26.8359,25.708,25.8123,4837200.0],["2010-06-07",25.9101,26.2165,25.5058,25.5254,4327900.0],["2010-06-08",25.5906,26.047,25.2059,25.9948,4671000.0],["2010-06-09",26.1513,27.3184,26.1513,26.6077,4989200.0],["2010-06-10",27.0771,27.9899,27.0771,27.4879,7690500.0],["2010-06-11",27.0902,27.9573,26.9924,27.9117,4219100.0],["2010-06-14",28.0616,28.492,27.8791,28.2377,3987100.0],["2010-06-15",28.5506,28.9288,28.0747,28.8962,4375100.0],["2010-06-16",28.5702,28.7397,28.192,28.3681,4754400.0],["2010-06-17",28.4659,28.6876,27.9508,28.166,4217100.0],["2010-06-18",28.2638,28.4072,28.0356,28.1073,4293700.0],["2010-06-21",28.668,28.6745,27.3184,27.4879,4098200.0],["2010-06-22",27.4814,27.9378,26.4838,26.5425,4725500.0],["2010-06-23",26.4317,26.7577,26.0144,26.4708,3323800.0],["2010-06-24",26.1839,26.5229,25.6102,25.7406,4594200.0],["2010-06-25",25.8188,25.8318,25.4276,25.5319,5509300.0],["2010-06-28",25.5058,25.897,25.408,25.4472,3058900.0],["2010-06-29",25.0364,25.0886,23.9411,24.1301,6651600.0],["2010-06-30",24.0324,24.5213,23.7585,23.8302,4842800.0],["2010-07-01",23.7324,24.0193,23.0544,23.7715,5225000.0],["2010-07-02",23.9411,24.0845,23.1782,23.3217,3098200.0],["2010-07-06",23.5368,23.7781,22.3828,22.624,7409700.0],["2010-07-07",22.9631,23.5499,22.5067,23.5238,6703300.0],["2010-07-08",23.9541,24.1041,23.1652,23.5499,5090600.0],["2010-07-09",23.5499,24.0454,23.3478,23.7976,3090000.0],["2010-07-12",23.7259,23.7585,23.1522,23.4912,3067700.0],["2010-07-13",23.7455,24.3649,23.6868,24.2279,3301300.0],["2010-07-14",24.0845,24.2801,23.8172,23.9737,3996600.0],["2010-07-15",24.0128,24.0584,23.5368,23.9606,2715200.0],["2010-07-16",23.8107,23.8367,22.5719,22.6632,5456000.0],["2010-07-19",22.7218,22.9109,22.1481,22.4089,5075000.0],["2010-07-20",22.1155,23.0283,22.0047,22.9826,4162500.0],["2010-07-21",23.0544,23.4325,22.8196,22.8848,3538900.0],["2010-07-22",23.1848,24.0128,23.1848,23.8954,3851300.0],["2010-07-23",23.9085,24.417,23.4847,24.3649,3585800.0],["2010-07-26",24.4496,24.8538,24.0389,24.8212,2777200.0],["2010-07-27",25.0429,25.0429,24.0975,24.1562,4224900.0],["2010-07-28",24.1301,24.2736,23.8237,23.915,2489700.0],["2010-07-29",24.2801,24.2801,23.3608,23.765,2871900.0],["2010-07-30",23.4195,24.254,23.3804,24.1041,3684000.0],["2010-08-02",24.6387,25.2646,24.4757,25.056,5699700.0],["2010-08-03",23.8693,24.5474,23.4847,24.1888,7931600.0],["2010-08-04",24.4235,25.6558,24.4235,25.6232,6684000.0],["2010-08-05",25.4276,25.4276,25.1016,25.2516,4227300.0],["2010-08-06",24.9386,25.4276,24.7756,25.4015,3120600.0],["2010-08-09",25.4276,25.6623,25.1407,25.5841,2490900.0],["2010-08-10",25.3494,25.6623,25.0951,25.4928,2844200.0],["2010-08-11",24.7756,24.9712,24.3127,24.5865,2912900.0],["2010-08-12",24.1367,24.7169,24.0389,24.6517,2671400.0],["2010-08-13",24.5083,24.6713,24.3127,24.3257,1912000.0],["2010-08-16",24.1236,24.5148,23.9345,24.2801,2100100.0],["2010-08-17",24.5865,25.082,24.4887,24.6974,2612500.0],["2010-08-18",24.8213,24.9256,24.3714,24.8147,3035800.0],["2010-08-19",24.6713,24.7104,23.9802,24.2279,2745800.0],["2010-08-20",23.9867,24.3844,23.7324,24.3257,2905400.0],["2010-08-23",24.5409,24.9908,24.3779,24.6452,3443500.0],["2010-08-24",24.254,24.5148,23.8237,24.3062,3461400.0],["2010-08-25",24.078,24.7821,23.8693,24.6778,3410600.0],["2010-08-26",24.6517,24.7626,23.8628,23.9019,3380000.0],["2010-08-27",24.1627,24.2019,23.3086,24.0715,4584900.0],["2010-08-30",24.1041,24.2279,23.3086,23.3217,2662200.0],["2010-08-31",23.2174,23.7389,22.8588,23.3673,4707900.0],["2010-09-01",23.9215,24.5539,23.9215,24.5083,3957400.0],["2010-09-02",24.6392,25.0516,24.5214,24.9796,2979200.0],["2010-09-03",25.3658,25.7782,25.1629,25.608,3423900.0],["2010-09-07",25.3855,25.7651,25.2284,25.3855,3327000.0],["2010-09-08",25.4313,25.883,25.4247,25.7193,2975100.0],["2010-09-09",26.0924,26.243,25.4968,25.5819,3180400.0],["2010-09-10",25.5818,25.7062,25.2873,25.4967,2642000.0],["2010-09-13",25.9026,26.3019,25.8044,26.2037,3069100.0],["2010-09-14",26.1317,26.8125,26.0466,26.6358,2798800.0],["2010-09-15",26.5768,27.4082,26.5768,27.1332,4353500.0],["2010-09-16",26.9369,27.238,26.7994,27.166,2959300.0],["2010-09-17",27.2773,27.382,26.9434,27.1987,3932900.0],["2010-09-20",27.3951,27.4933,27.0678,27.3165,3179100.0],["2010-09-21",27.4475,27.742,27.2314,27.3493,3205900.0],["2010-09-22",27.2576,27.4867,26.8649,27.0874,3106400.0],["2010-09-23",26.8321,27.2183,26.7405,26.8452,1961200.0],["2010-09-24",27.3296,27.8533,27.2773,27.7813,1997900.0],["2010-09-27",27.9057,28.0235,27.7093,27.8664,2376800.0],["2010-09-28",27.814,28.7109,27.67,28.6127,4338400.0],["2010-09-29",28.4425,28.5799,28.1479,28.233,2579600.0],["2010-09-30",28.4359,28.6061,27.873,28.1217,2885400.0],["2010-10-01",28.4752,28.4817,28.0235,28.2264,3344600.0],["2010-10-04",28.1937,28.3966,27.67,28.0824,2531700.0],["2010-10-05",28.4752,28.7239,28.2723,28.5734,3454700.0],["2010-10-06",28.4686,28.4686,27.945,28.4621,3391600.0],["2010-10-07",28.5995,29.025,28.3704,28.737,2792400.0],["2010-10-08",28.8156,29.4244,28.7436,29.0447,2726200.0],["2010-10-11",29.0185,29.2934,28.6061,28.737,3174700.0],["2010-10-12",28.7043,29.1494,28.5145,28.9923,2533500.0],["2010-10-13",29.1953,29.4244,28.9072,28.9531,2516300.0],["2010-10-14",28.9596,29.2018,28.7894,28.9334,2672300.0],["2010-10-15",29.2869,29.4375,28.8549,29.2803,2378100.0],["2010-10-18",29.4047,29.4178,28.9661,29.3065,1450400.0],["2010-10-19",28.7894,29.0185,28.2133,28.4883,2824200.0],["2010-10-20",28.5996,29.4047,28.5996,28.9007,3045000.0],["2010-10-21",29.0513,29.372,28.6061,29.0774,3169800.0],["2010-10-22",29.1167,29.4309,29.0316,29.1625,2425500.0],["2010-10-25",29.3916,29.876,29.0578,29.1167,5333000.0],["2010-10-26",31.0739,33.221,31.0216,32.5861,13132700.0],["2010-10-27",32.1933,32.8741,31.6696,32.5337,6245700.0],["2010-10-28",32.3635,32.7301,32.0493,32.501,4054500.0],["2010-10-29",32.2719,32.8806,32.1802,32.7301,3349200.0],["2010-11-01",32.8741,33.0443,32.5664,32.8086,2882600.0],["2010-11-02",32.9461,33.1229,32.5141,32.573,4431600.0],["2010-11-03",32.7825,33.1359,32.3897,33.0574,2999900.0],["2010-11-04",33.2865,34.347,33.2276,34.3012,5831900.0],["2010-11-05",34.1833,34.6939,34.1571,34.6415,2937600.0],["2010-11-08",34.4059,34.707,34.072,34.707,2610500.0],["2010-11-09",34.6743,34.8248,34.072,34.203,3409100.0],["2010-11-10",34.0982,34.5106,34.072,34.5106,2897300.0],["2010-11-11",34.2226,34.6612,33.9935,34.4975,2447300.0],["2010-11-12",34.1571,34.5499,33.4829,33.7513,2650000.0],["2010-11-15",33.9869,34.635,33.9869,34.2488,2911500.0],["2010-11-16",34.0328,34.4779,33.1032,33.28,4082200.0],["2010-11-17",33.4567,34.6677,33.3847,34.3797,4519900.0],["2010-11-18",34.6874,35.8395,34.5761,35.5383,5497200.0],["2010-11-19",35.4271,35.8395,35.2503,35.6627,2641000.0],["2010-11-22",35.5907,36.206,35.4009,36.1471,3223500.0],["2010-11-23",35.8395,36.0751,35.5383,35.7216,2778200.0],["2010-11-24",36.2126,37.273,36.134,37.0701,4236200.0],["2010-11-26",36.7755,37.0505,36.5726,36.5922,1646700.0],["2010-11-29",36.5726,36.7755,36.0882,36.6315,4006200.0],["2010-11-30",36.4482,37.4825,36.3631,37.0112,5186800.0],["2010-12-01",37.6658,37.7051,36.8279,37.0701,4061900.0],["2010-12-02",37.0439,37.4114,37.0439,37.313,4546300.0],["2010-12-03",37.2211,37.4573,36.6566,37.1554,3622700.0],["2010-12-06",37.1358,37.1358,36.3285,36.696,3311200.0],["2010-12-07",37.2145,37.2801,36.7551,36.8141,3043300.0],["2010-12-08",36.8076,36.9126,36.4466,36.801,1855200.0],["2010-12-09",36.9585,37.5427,36.8207,37.4902,3184300.0],["2010-12-10",37.523,37.7527,37.1292,37.6871,2409600.0],["2010-12-13",38.0546,38.304,37.6083,37.6346,4842400.0],["2010-12-14",37.6805,38.0743,37.6083,37.8118,2724700.0],["2010-12-15",38.0087,38.3434,37.5033,37.8577,4115400.0],["2010-12-16",37.9036,38.1859,37.5755,37.9955,2634500.0],["2010-12-17",37.9365,38.4156,37.7593,38.2187,3548800.0],["2010-12-20",38.2975,38.4287,37.7068,37.7921,2564400.0],["2010-12-21",37.9037,38.2056,37.8315,38.0874,2280100.0],["2010-12-22",37.9299,37.9824,36.8338,36.8929,3627700.0],["2010-12-23",36.8995,37.0045,36.4466,36.6894,2308600.0],["2010-12-27",36.591,36.7419,36.2891,36.6763,1491500.0],["2010-12-28",36.8273,36.8404,36.3153,36.6041,1701100.0],["2010-12-29",36.6172,36.7288,36.3941,36.4007,1725200.0],["2010-12-30",36.3022,36.8601,36.2628,36.7616,1652200.0],["2010-12-31",36.7551,36.7682,36.2037,36.3022,1303700.0],["2011-01-03",35.9609,36.1184,35.5736,35.8099,3510300.0],["2011-01-04",35.764,35.7706,34.2544,34.3135,7769700.0],["2011-01-05",34.0575,34.4907,33.6374,34.4841,5581900.0],["2011-01-06",34.3857,34.8911,34.2216,34.7073,4226800.0],["2011-01-07",34.8123,34.8648,34.3003,34.6745,3723400.0],["2011-01-10",34.4382,35.3374,34.32,35.1076,4217600.0],["2011-01-11",35.7246,35.8296,35.1601,35.4358,4420800.0],["2011-01-12",35.9478,36.0397,35.4161,35.6459,2967700.0],["2011-01-13",35.7312,35.8296,35.1733,35.3571,2355400.0],["2011-01-14",35.2783,35.7443,35.1142,35.6918,2085500.0],["2011-01-18",35.7049,36.2759,35.3439,35.5343,3486000.0],["2011-01-19",35.5736,35.6458,34.9436,35.2061,3191200.0],["2011-01-20",34.9501,35.3505,34.786,35.0354,3351000.0],["2011-01-21",35.3768,35.3768,34.7795,34.786,2859600.0],["2011-01-24",34.8517,35.3242,34.7335,35.0289,3346900.0],["2011-01-25",34.1297,34.9436,33.9591,34.8451,8195400.0],["2011-01-26",35.042,35.8887,35.042,35.4686,6528400.0],["2011-01-27",35.5802,35.659,35.1667,35.4424,3667000.0],["2011-01-28",35.5211,35.7246,34.5104,34.6679,3398700.0],["2011-01-31",34.7663,35.554,34.7204,35.5014,3749100.0],["2011-02-01",35.6984,35.9412,35.3242,35.4424,2929800.0],["2011-02-02",35.3505,35.4686,34.7401,35.3505,3068800.0],["2011-02-03",35.508,35.8887,35.2914,35.5737,3095200.0],["2011-02-04",35.5737,35.9018,35.2521,35.8296,3382000.0],["2011-02-07",36.1119,36.8798,36.0659,36.6829,4060100.0],["2011-02-08",36.7748,37.5821,36.7288,37.5492,3101200.0],["2011-02-09",37.4442,37.9365,37.2145,37.6805,2612200.0],["2011-02-10",37.4902,37.838,37.3261,37.8118,2107700.0],["2011-02-11",37.7002,38.0809,37.5164,37.9759,2057200.0],["2011-02-14",37.884,38.094,37.733,38.0481,1844500.0],["2011-02-15",37.8905,38.0612,37.5558,37.6543,1955000.0],["2011-02-16",37.7724,38.1334,37.4836,37.628,1795000.0],["2011-02-17",37.3852,37.733,37.1423,37.1817,2203400.0],["2011-02-18",37.1161,38.2515,37.1029,38.2515,3187400.0],["2011-02-22",37.0964,37.8512,36.8995,36.9913,3060800.0],["2011-02-23",36.9848,36.9848,35.0551,35.5605,4982000.0],["2011-02-24",35.5868,36.1447,34.9895,35.5211,4065900.0],["2011-02-25",35.6721,36.1512,35.4489,35.7902,2256300.0],["2011-02-28",36.0003,36.2103,35.8296,36.0462,1833900.0],["2011-03-01",36.2169,36.3219,35.2717,35.3833,2570000.0],["2011-03-02",35.2586,36.0987,35.2586,35.7049,2078800.0],["2011-03-03",36.1459,36.5934,36.0932,36.4947,2124900.0],["2011-03-04",36.4881,36.521,35.83,36.1525,2288800.0],["2011-03-07",36.396,36.7119,35.6654,35.9484,2280100.0],["2011-03-08",35.955,36.8501,35.6325,36.7053,2325800.0],["2011-03-09",36.5408,36.9817,36.3565,36.8896,1742400.0],["2011-03-10",36.2973,37.324,36.1591,36.9423,3091800.0],["2011-03-11",36.1722,37.0476,36.0801,36.9093,2400200.0],["2011-03-14",35.7378,35.7378,34.4939,34.9546,7445400.0],["2011-03-15",33.375,34.4544,32.5326,34.2372,7982700.0],["2011-03-16",34.1319,34.257,32.8354,33.3487,6169000.0],["2011-03-17",33.9542,34.0595,33.4145,33.4606,4694800.0],["2011-03-18",33.8423,33.8423,32.4076,32.7959,7202200.0],["2011-03-21",33.7041,34.4215,33.5001,33.8621,4356800.0],["2011-03-22",33.895,34.0727,33.6054,33.6251,1930500.0],["2011-03-23",33.5264,33.9871,32.9933,33.7765,2412700.0],["2011-03-24",34.1056,34.2241,33.895,33.9608,2183000.0],["2011-03-25",34.1122,34.461,33.9871,34.2372,2359800.0],["2011-03-28",34.2109,34.2767,33.6844,33.7107,2008100.0],["2011-03-29",33.5528,34.2636,33.4474,33.9937,2358300.0],["2011-03-30",34.2241,34.6585,34.0069,34.4808,2140600.0],["2011-03-31",34.4215,34.4742,34.0595,34.2504,2343700.0],["2011-04-01",34.5466,35.2771,34.4939,34.6848,2274900.0],["2011-04-04",35.0073,35.0073,34.461,34.8362,1493300.0],["2011-04-05",34.6782,35.231,34.4413,34.9415,1806600.0],["2011-04-06",35.0994,35.0994,34.4544,34.5137,2431600.0],["2011-04-07",34.5268,34.8625,33.6844,33.7765,4112900.0],["2011-04-08",33.6844,33.8687,33.1579,33.408,2367600.0],["2011-04-11",33.3816,33.7568,33.3487,33.5198,2489900.0],["2011-04-12",33.2237,34.336,33.1315,34.2767,3674800.0],["2011-04-13",34.5071,35.5996,34.3886,35.5206,4555100.0],["2011-04-14",35.4943,35.9484,35.1652,35.8168,4314300.0],["2011-04-15",35.8892,36.1985,35.7971,35.8431,2816800.0],["2011-04-18",35.3824,35.9682,35.2113,35.9221,2581200.0],["2011-04-19",36.0801,36.5934,36.0801,36.2512,2272900.0],["2011-04-20",37.0081,38.0611,37.0081,37.686,3495800.0],["2011-04-21",37.6202,37.9887,37.1331,37.9427,2369600.0],["2011-04-25",37.9426,37.9426,37.1594,37.5675,3509000.0],["2011-04-26",37.1265,37.7255,36.9225,37.6794,4400000.0],["2011-04-27",37.9032,38.7324,37.7913,38.2586,3711500.0],["2011-04-28",38.2586,39.904,38.1796,39.7131,5354400.0],["2011-04-29",39.2721,39.6868,39.259,39.3643,2800000.0],["2011-05-02",39.5946,39.7855,38.7061,38.9233,2199700.0],["2011-05-03",38.897,39.0747,38.4363,38.943,2108900.0],["2011-05-04",38.7785,39.3577,38.4494,38.5876,2887800.0],["2011-05-05",38.377,39.3379,38.1993,38.9036,2486800.0],["2011-05-06",39.3379,39.4564,38.9496,39.2721,3810600.0],["2011-05-09",39.1602,39.8184,38.8838,39.4696,2652500.0],["2011-05-10",39.8513,40.2725,39.4564,39.9237,3188800.0],["2011-05-11",39.9039,40.0619,39.0286,39.3445,2690800.0],["2011-05-12",39.2524,40.3054,39.1207,40.2923,3030100.0],["2011-05-13",40.2988,40.4371,39.4103,39.4827,3139000.0],["2011-05-16",39.3445,39.667,38.8114,38.8772,2101200.0],["2011-05-17",38.7785,38.9628,38.1796,38.6995,2063400.0],["2011-05-18",38.818,39.463,38.7324,39.3643,2239500.0],["2011-05-19",39.5551,39.9171,39.3314,39.9171,2345800.0],["2011-05-20",39.7526,39.7789,38.9101,39.1471,2567000.0],["2011-05-23",38.5547,39.0483,38.4428,38.8706,2343000.0],["2011-05-24",38.9562,39.6341,38.8114,39.463,2823000.0],["2011-05-25",38.7456,40.0619,38.5679,39.9105,4457800.0],["2011-05-26",40.1211,42.0364,40.1211,41.9113,6779200.0],["2011-05-27",41.8784,42.1219,41.6349,42.0627,3169900.0],["2011-05-31",42.372,42.4049,41.4967,41.8981,3331000.0],["2011-06-01",41.7007,41.9442,41.0162,41.0557,3313000.0],["2011-06-02",41.0788,41.2968,40.557,40.8146,3586700.0],["2011-06-03",40.2003,40.9731,40.0418,40.2994,2921400.0],["2011-06-06",40.2201,40.4976,39.771,39.8172,2919500.0],["2011-06-07",39.8899,40.2928,39.5068,39.5332,2955800.0],["2011-06-08",39.3284,39.5398,38.516,38.6943,3804400.0],["2011-06-09",39.2558,39.8701,39.0378,39.6257,5125200.0],["2011-06-10",39.3945,39.7379,38.7273,39.051,3840900.0],["2011-06-13",39.0972,39.6257,38.615,38.8132,2773300.0],["2011-06-14",39.3945,39.5992,39.1501,39.4671,2803700.0],["2011-06-15",39.236,39.5794,38.5226,38.5622,3738300.0],["2011-06-16",38.4499,38.8462,38.0536,38.7273,3488800.0],["2011-06-17",39.1435,39.8965,39.1435,39.1765,3446700.0],["2011-06-20",39.1303,40.1211,39.084,39.8833,1674500.0],["2011-06-21",40.1013,40.7882,40.0022,40.5901,2112400.0],["2011-06-22",40.3853,40.5901,40.0022,40.022,2642400.0],["2011-06-23",39.4143,40.2598,39.117,40.2201,3096200.0],["2011-06-24",39.4077,39.7115,38.6216,38.7471,6717900.0],["2011-06-27",38.7405,39.5068,38.6415,39.1038,2577000.0],["2011-06-28",39.302,40.088,39.2029,40.0484,2480700.0],["2011-06-29",40.3588,41.2572,40.2598,41.0128,4055900.0],["2011-06-30",41.4091,42.4065,41.2308,42.2282,4404400.0],["2011-07-01",42.215,43.688,42.1621,43.5889,4265000.0],["2011-07-05",43.5757,44.2362,43.1331,44.0975,3591500.0],["2011-07-06",43.972,44.6788,43.7937,44.6656,4445700.0],["2011-07-07",45.0091,45.7092,44.0909,44.1768,5003200.0],["2011-07-08",43.5096,44.1569,43.252,44.1371,2925400.0],["2011-07-11",43.5426,44.3287,43.5096,43.7342,3015200.0],["2011-07-12",43.7408,44.1636,43.5096,43.5625,2738900.0],["2011-07-13",44.0381,44.4542,43.4105,43.5426,2191200.0],["2011-07-14",43.5625,43.7937,42.8623,43.1529,2158600.0],["2011-07-15",43.3973,43.6483,42.8557,43.252,2044400.0],["2011-07-18",42.9482,43.6219,42.9482,43.2917,1748600.0],["2011-07-19",43.6021,44.6655,43.5294,44.5202,2041400.0],["2011-07-20",44.5995,44.6259,43.721,43.7937,1783800.0],["2011-07-21",44.1966,45.0024,44.1173,44.4344,1771200.0],["2011-07-22",44.0381,44.5269,43.8135,44.1239,1696800.0],["2011-07-25",43.5228,44.0513,43.4237,43.8069,2068500.0],["2011-07-26",43.7738,43.9852,43.4898,43.6153,2648200.0],["2011-07-27",43.4766,43.688,42.1886,42.3075,2188000.0],["2011-07-28",42.5584,43.3445,42.4197,42.5386,1896900.0],["2011-07-29",42.1291,43.1199,41.7064,42.6443,2270900.0],["2011-08-01",43.7144,44.1834,42.0168,43.1265,3419600.0],["2011-08-02",41.1581,42.4131,40.1937,40.3126,7799800.0],["2011-08-03",40.6561,40.9401,39.3945,40.9005,4016800.0],["2011-08-04",40.1277,40.3985,37.9875,38.3706,6931700.0],["2011-08-05",38.6811,38.6943,36.0125,37.6242,8915600.0],["2011-08-08",35.5568,36.5344,33.0401,33.159,7753900.0],["2011-08-09",33.5553,35.4577,32.3796,35.0679,10918500.0],["2011-08-10",34.5131,36.3494,34.097,34.7641,6396300.0],["2011-08-11",35.1868,35.4379,33.9516,34.9226,8658200.0],["2011-08-12",35.4775,36.3626,35.1736,35.92,5014600.0],["2011-08-15",36.2041,36.4947,35.0944,36.1843,4658400.0],["2011-08-16",35.6822,35.8011,34.1894,34.5527,5222200.0],["2011-08-17",34.7971,35.0151,33.4166,33.6874,6646600.0],["2011-08-18",32.4852,32.5513,30.2262,30.8009,9165400.0],["2011-08-19",30.4772,31.9568,30.1866,30.3583,5403200.0],["2011-08-22",31.0717,32.0691,30.9132,31.1774,7256600.0],["2011-08-23",31.8247,33.8724,31.1972,33.8658,6415300.0],["2011-08-24",33.6544,34.8434,33.5751,34.7443,5296800.0],["2011-08-25",34.8368,35.2727,33.879,33.9781,4494700.0],["2011-08-26",34.0111,36.3098,33.945,36.171,5639500.0],["2011-08-29",36.4088,36.9439,36.2966,36.9042,2723200.0],["2011-08-30",36.6929,37.0826,36.2437,36.7985,4321600.0],["2011-08-31",36.9835,37.7563,36.7193,37.1354,4382300.0],["2011-09-01",37.1984,38.2529,36.6612,36.7276,3772600.0],["2011-09-02",35.693,35.819,35.0099,35.2884,2724700.0],["2011-09-06",33.6901,35.315,33.5376,35.2354,2939600.0],["2011-09-07",36.2036,36.8536,35.8256,36.8337,3092400.0],["2011-09-08",36.4689,37.4239,35.998,36.3031,2938100.0],["2011-09-09",35.9715,36.6214,35.189,35.5736,3186300.0],["2011-09-12",35.0762,36.4092,34.9171,36.4026,2521000.0],["2011-09-13",36.4756,37.9213,36.2434,37.6759,3588900.0],["2011-09-14",37.7356,38.4253,36.8337,37.8683,3784300.0],["2011-09-15",38.2993,39.7584,37.8683,39.44,4703400.0],["2011-09-16",39.5528,39.7915,38.936,39.4533,4693000.0],["2011-09-19",38.7105,40.1165,38.3259,39.8247,2476800.0],["2011-09-20",39.891,40.4879,38.7835,39.3604,3890700.0],["2011-09-21",39.4334,40.0236,37.6229,37.6428,2785400.0],["2011-09-22",36.1241,37.0194,35.2487,36.1506,4768000.0],["2011-09-23",36.1174,37.7422,36.0113,37.6494,3233700.0],["2011-09-26",37.8683,38.1999,36.5485,38.1335,2773500.0],["2011-09-27",39.0554,40.3884,38.7702,39.0421,3947900.0],["2011-09-28",39.0222,39.2742,38.0208,38.1335,2120100.0],["2011-09-29",39.0885,39.0885,34.0217,35.8124,7311100.0],["2011-09-30",34.7181,35.8721,33.3917,34.3732,5382900.0],["2011-10-03",34.0416,35.4808,33.4978,33.5443,4981100.0],["2011-10-04",32.9673,35.0762,32.0786,34.9701,4198700.0],["2011-10-05",34.8972,35.4609,34.2671,35.315,2952300.0],["2011-10-06",35.62,37.6759,35.62,37.656,4204900.0],["2011-10-07",37.7157,38.1335,36.9265,37.4504,3629800.0],["2011-10-10",38.1998,39.9639,38.1998,39.7849,3112700.0],["2011-10-11",39.3936,39.6655,38.8763,39.3206,3098800.0],["2011-10-12",39.7119,41.4694,39.4002,40.5078,4456700.0],["2011-10-13",39.8711,40.4282,39.3074,40.1894,3105800.0],["2011-10-14",40.972,41.3368,40.4414,41.171,2295500.0],["2011-10-17",40.9123,41.423,40.0236,40.1231,2174600.0],["2011-10-18",40.1828,40.7067,38.7238,40.3818,3603200.0],["2011-10-19",40.4812,40.5343,39.0753,39.261,3402700.0],["2011-10-20",39.1482,39.4864,38.3192,39.1416,3262800.0],["2011-10-21",39.891,40.4547,39.0487,40.1496,3416500.0],["2011-10-24",40.4481,42.0198,40.4481,41.5556,3808300.0],["2011-10-25",41.423,42.4443,40.6935,40.8261,4047800.0],["2011-10-26",41.8408,41.9999,40.1961,41.3699,4103900.0],["2011-10-27",42.6101,43.4258,41.476,42.9682,4460600.0],["2011-10-28",42.3514,44.1288,42.2652,44.0094,4182300.0],["2011-10-31",43.1406,44.1222,42.9284,43.1539,4750000.0],["2011-11-01",41.1577,42.6366,40.4547,41.7081,4273700.0],["2011-11-02",42.557,42.9881,42.1193,42.6167,3222400.0],["2011-11-03",42.8555,43.5982,41.6949,43.5319,3493500.0],["2011-11-04",42.6433,43.333,42.378,43.1539,3195900.0],["2011-11-07",42.9284,43.3993,41.9999,42.6233,2507700.0],["2011-11-08",43.0212,43.4855,42.3315,43.4125,2491500.0],["2011-11-09",42.305,42.5239,41.3102,41.4893,2647000.0],["2011-11-10",42.1989,42.2851,41.1312,41.5092,3380300.0],["2011-11-11",42.0265,42.7693,41.8607,42.7228,2985900.0],["2011-11-14",42.4377,43.4391,42.3647,42.8356,1983900.0],["2011-11-15",42.6101,43.1008,42.0265,42.7029,2605900.0],["2011-11-16",42.431,42.6565,41.4628,41.6286,2198500.0],["2011-11-17",41.4827,41.7811,40.1762,40.7664,2724600.0],["2011-11-18",41.0715,41.1179,40.1496,40.3221,2559000.0],["2011-11-21",39.5859,39.8578,38.8962,39.6522,2761500.0],["2011-11-22",39.5329,40.1032,39.261,39.7119,2114600.0],["2011-11-23",39.2477,39.513,38.6973,38.9294,2877400.0],["2011-11-25",38.7039,39.2676,38.6177,38.6309,1042300.0],["2011-11-28",40.6072,41.3765,40.594,41.2041,3032200.0],["2011-11-29",39.6987,40.6404,39.1946,39.9242,5432200.0],["2011-11-30",41.4495,41.9137,41.0052,41.5092,4736800.0],["2011-12-01",40.98,41.9718,40.8003,41.7255,2584900.0],["2011-12-02",42.005,42.5841,41.3062,41.3994,2848200.0],["2011-12-05",41.9917,42.4443,41.4593,42.2447,4080000.0],["2011-12-06",42.3977,42.451,41.9651,41.9917,3095600.0],["2011-12-07",41.8253,42.0317,41.3661,41.6989,2161900.0],["2011-12-08",41.4326,41.8586,40.5141,40.6339,2755300.0],["2011-12-09",40.807,41.6789,40.6805,41.5658,2160000.0],["2011-12-12",41.1464,41.1597,40.6539,40.9534,2811100.0],["2011-12-13",41.1398,41.3528,39.6955,39.975,2358700.0],["2011-12-14",39.7687,39.9351,39.1896,39.6089,2828500.0],["2011-12-15",39.742,39.8352,38.717,39.143,3401600.0],["2011-12-16",39.4692,39.6755,38.1513,38.331,4984800.0],["2011-12-19",38.6572,38.9434,37.752,37.8851,2399500.0],["2011-12-20",38.4774,39.1963,38.3377,39.0299,1792900.0],["2011-12-21",38.9167,39.8685,38.8236,39.8486,2585800.0],["2011-12-22",39.7354,40.1347,39.4159,39.762,1924100.0],["2011-12-23",39.8752,40.7604,39.802,40.7271,1151300.0],["2011-12-27",40.594,41.3727,40.1947,41.0932,1522000.0],["2011-12-28",41.1731,41.2929,40.4675,40.5075,1290500.0],["2011-12-29",40.6872,41.02,40.4409,40.9601,1115800.0],["2011-12-30",40.8736,41.2995,40.6273,40.6273,1130000.0],["2012-01-03",41.213,41.213,39.9018,39.9617,2666000.0],["2012-01-04",39.9151,41.2529,39.802,40.9934,2773100.0],["2012-01-05",40.6938,41.2729,40.2412,41.1731,2593700.0],["2012-01-06",41.2929,41.8919,40.7471,41.6922,2667200.0],["2012-01-09",41.9252,42.3578,41.3261,41.8386,2879100.0],["2012-01-10",41.3062,41.7654,40.98,41.4792,4042000.0],["2012-01-11",41.1398,41.2729,40.3943,40.6007,4301400.0],["2012-01-12",40.2612,40.8602,39.762,40.8336,4650600.0],["2012-01-13",40.594,41.3328,40.574,41.2796,3577000.0],["2012-01-17",41.5458,41.8786,41.2396,41.7122,3072800.0],["2012-01-18",41.5924,42.9968,41.5924,42.9635,2931200.0],["2012-01-19",43.0234,43.5891,42.9901,43.263,3301700.0],["2012-01-20",43.3295,43.5625,42.837,43.1565,2816500.0],["2012-01-23",43.0101,43.2098,42.3245,42.7572,3753600.0],["2012-01-24",44.0617,46.0784,43.7954,45.2398,7441400.0],["2012-01-25",44.7539,46.2382,44.6807,46.125,4322900.0],["2012-01-26",45.8987,46.5909,45.5393,45.8521,3303500.0],["2012-01-27",45.7722,46.0718,45.4261,45.5726,1968800.0],["2012-01-30",44.9403,45.8255,44.8271,45.5992,2349100.0],["2012-01-31",45.719,46.6974,45.719,46.6242,4255300.0],["2012-02-01",46.8572,47.5893,46.6375,46.9903,4678500.0],["2012-02-02",46.9969,47.5693,46.8771,47.0968,2495600.0],["2012-02-03",47.4961,48.3813,47.2765,48.3148,3171500.0],["2012-02-06",48.0153,48.3946,47.8289,48.3015,1807700.0],["2012-02-07",48.0286,48.5877,47.9287,48.175,2400400.0],["2012-02-08",48.5544,49.393,48.2615,48.7274,2539600.0],["2012-02-09",48.7341,49.5661,48.6343,49.2799,2594000.0],["2012-02-10",48.8672,49.7059,48.8073,49.6127,2865300.0],["2012-02-13",49.9854,49.9987,49.3265,49.9122,2181200.0],["2012-02-14",49.6859,50.7508,49.4862,50.4646,3359700.0],["2012-02-15",50.7708,51.0503,49.839,49.9987,2389400.0],["2012-02-16",50.0387,50.2649,49.1601,49.5994,3145600.0],["2012-02-17",50.0386,50.6443,49.7325,49.9388,2804700.0],["2012-02-21",50.3182,50.3515,49.1734,49.4529,1937500.0],["2012-02-22",49.2266,49.9122,49.0736,49.4463,1968500.0],["2012-02-23",49.3597,49.6459,48.8206,49.2399,2353400.0],["2012-02-24",49.2533,50.4313,49.22,50.1052,1892400.0],["2012-02-27",49.6992,50.9106,49.6792,50.6177,1613100.0],["2012-02-28",50.2117,50.3515,49.8723,50.0852,2577700.0],["2012-02-29",50.3249,50.5977,49.7391,49.8124,2595500.0],["2012-03-01",50.0852,51.1169,49.646,51.077,2326600.0],["2012-03-02",51.1568,51.4497,50.7176,50.9106,2235700.0],["2012-03-05",50.7974,51.2433,50.5112,50.6976,2335600.0],["2012-03-06",50.1718,50.2716,48.4878,48.6676,3950900.0],["2012-03-07",49.1916,49.679,48.7043,48.998,2586000.0],["2012-03-08",50.0663,52.2227,50.0462,51.268,6206600.0],["2012-03-09",51.6352,51.7954,51.0677,51.6152,3110600.0],["2012-03-12",51.7887,52.2427,51.3481,51.5818,1706300.0],["2012-03-13",51.6152,52.6567,51.4082,52.5299,3032800.0],["2012-03-14",52.5966,52.8637,52.3896,52.5899,2533400.0],["2012-03-15",52.4297,52.4297,51.5217,52.2027,2105300.0],["2012-03-16",52.4163,52.7368,51.8288,51.969,3225700.0],["2012-03-19",51.6018,51.9089,51.1011,51.6485,2188000.0],["2012-03-20",51.4816,52.3162,51.4015,52.2361,1875700.0],["2012-03-21",52.5031,52.9037,52.0692,52.5899,1575300.0],["2012-03-22",52.3295,52.5899,51.8155,52.3229,1826500.0],["2012-03-23",52.0959,52.3563,50.6604,51.4683,2709400.0],["2012-03-26",51.7888,53.0239,51.7888,52.7635,2163000.0],["2012-03-27",52.9171,53.2109,52.3696,52.5633,2023000.0],["2012-03-28",52.4697,52.4898,51.1478,51.6352,1688100.0],["2012-03-29",51.2413,51.6953,50.607,51.5818,1931100.0],["2012-03-30",51.9156,52.1293,51.2146,51.5951,2174900.0],["2012-04-02",51.6886,52.7435,51.6886,52.383,1880300.0],["2012-04-03",52.0959,52.2695,50.2866,50.3934,6013100.0],["2012-04-04",50.2932,50.9008,49.5321,49.886,4430900.0],["2012-04-05",49.6123,50.7873,49.5522,50.4335,2865000.0],["2012-04-09",49.5188,50.5136,49.4787,50.2398,1634700.0],["2012-04-10",50.2399,50.2399,48.5908,48.6709,2805800.0],["2012-04-11",49.1449,49.679,48.9513,49.1716,1845100.0],["2012-04-12",49.4186,50.0395,49.185,49.9728,1385400.0],["2012-04-13",49.8793,50.2599,49.1315,49.5655,1817400.0],["2012-04-16",49.7458,50.1798,48.8779,49.2985,1968600.0],["2012-04-17",49.5922,50.4535,49.2851,50.153,1789900.0],["2012-04-18",49.926,50.5002,49.639,50.2932,1694500.0],["2012-04-19",50.6738,50.8674,49.5722,49.9594,2380100.0],["2012-04-20",50.133,51.0343,50.0062,50.5202,2460000.0],["2012-04-23",49.866,50.3533,49.4453,50.153,3400600.0],["2012-04-24",48.1768,48.9112,46.4276,47.9832,9441700.0],["2012-04-25",48.6242,49.0314,47.6294,48.1368,4006300.0],["2012-04-26",48.2436,49.1783,47.9365,48.9179,2410100.0],["2012-04-27",49.1182,50.0129,48.4305,49.3452,2887100.0],["2012-04-30",49.2651,49.2784,48.6108,48.8445,1989900.0],["2012-05-01",48.7911,50.0128,48.504,49.1182,3025700.0],["2012-05-02",48.8912,50.2398,48.6508,50.1397,1997200.0],["2012-05-03",50.1597,50.6538,49.3118,49.5722,2112900.0],["2012-05-04",49.2451,49.7591,48.3971,48.4239,2211000.0],["2012-05-07",48.4239,48.8044,48.0099,48.1101,1672400.0],["2012-05-08",47.616,47.616,45.3928,47.2688,4058900.0],["2012-05-09",46.5745,46.8015,45.6732,46.4543,2826200.0],["2012-05-10",46.8415,46.9684,45.6331,45.8668,2666500.0],["2012-05-11",45.4796,46.1539,45.4328,45.6064,2103600.0],["2012-05-14",44.9989,45.3928,44.5516,44.832,3328600.0],["2012-05-15",44.7385,45.4662,44.4848,44.5582,2400500.0],["2012-05-16",45.3727,45.8,44.7251,45.079,3104500.0],["2012-05-17",45.1391,45.2526,43.5034,43.5701,3789800.0],["2012-05-18",43.9306,44.9121,43.7704,43.9907,3833100.0],["2012-05-21",44.0642,45.3794,44.0642,45.326,2896400.0],["2012-05-22",45.5664,46.6146,45.4328,45.6999,3826300.0],["2012-05-23",45.2325,46.1539,44.6116,46.1005,4039500.0],["2012-05-24",45.8267,46.7281,45.6398,46.2474,3608000.0],["2012-05-25",45.7666,46.4143,45.6865,46.007,1802500.0],["2012-05-29",46.5278,46.8549,46.1739,46.8082,2711400.0],["2012-05-30",46.3141,46.3608,45.3661,45.8,3734700.0],["2012-05-31",45.7866,45.9275,44.7003,45.2301,2749000.0],["2012-06-01",44.2242,44.4186,42.0716,42.3332,6392800.0],["2012-06-04",42.3935,43.0038,41.9107,42.9568,4273100.0],["2012-06-05",42.9568,43.5067,42.1119,42.8831,4593200.0],["2012-06-06",43.4732,43.4732,41.837,42.1387,5462400.0],["2012-06-07",42.5143,42.5947,40.1069,41.6224,11576100.0],["2012-06-08",41.4078,42.93,41.3541,42.9166,4023600.0],["2012-06-11",43.3256,43.3391,41.381,41.4547,3417300.0],["2012-06-12",41.8168,42.4539,40.8177,41.562,4642700.0],["2012-06-13",41.3474,41.4279,40.1471,40.3349,3404900.0],["2012-06-14",40.5427,40.9049,39.7917,40.1873,3721600.0],["2012-06-15",40.3483,41.0926,40.013,41.0457,4265600.0],["2012-06-18",40.9317,41.1463,40.1739,40.7171,4502100.0],["2012-06-19",41.0055,42.0583,41.0055,41.4547,3950200.0],["2012-06-20",41.5352,41.7498,40.9652,41.3743,3499000.0],["2012-06-21",41.4547,41.495,40.013,40.1337,3843500.0],["2012-06-22",40.4891,40.4891,39.5168,40.0935,3067600.0],["2012-06-25",39.5972,39.6442,38.35,38.7188,3495900.0],["2012-06-26",38.8462,39.1278,38.0013,38.6517,3772400.0],["2012-06-27",38.806,39.1279,38.3902,38.6585,3633600.0],["2012-06-28",38.4439,38.759,37.0021,37.6325,5109500.0],["2012-06-29",38.2762,39.5369,38.0549,39.215,4762400.0],["2012-07-02",39.4028,39.7716,39.1278,39.2754,3754300.0],["2012-07-03",39.6643,39.7045,38.7456,39.1278,2079100.0],["2012-07-05",39.1345,40.3148,39.1278,40.0264,4666100.0],["2012-07-06",39.6107,39.7314,38.3366,38.5981,3632100.0],["2012-07-09",39.3558,39.5771,38.3567,38.6853,3201100.0],["2012-07-10",38.9937,39.4699,37.9611,38.1689,3066200.0],["2012-07-11",37.6593,37.8001,36.9016,37.4447,5361500.0],["2012-07-12",37.0625,37.5654,35.7146,37.0826,5464700.0],["2012-07-13",37.1161,38.4707,37.1161,38.3433,3111200.0],["2012-07-16",38.1689,38.1689,37.3777,37.7733,2759800.0],["2012-07-17",37.9745,38.4036,37.2502,37.8403,2324600.0],["2012-07-18",37.7196,39.376,37.7196,38.8864,3254700.0],["2012-07-19",39.1949,41.2133,39.1346,40.9183,5080600.0],["2012-07-20",40.6098,40.6098,39.3692,39.4564,4446600.0],["2012-07-23",38.417,39.0206,38.0549,38.8931,2574800.0],["2012-07-24",39.0139,39.0943,37.8605,38.236,2911000.0],["2012-07-25",38.4439,38.8932,38.2628,38.4573,2583400.0],["2012-07-26",40.0801,40.6769,39.1882,40.0465,4764600.0],["2012-07-27",40.4288,41.8571,40.241,41.6425,4753800.0],["2012-07-30",41.6425,41.8973,40.3617,40.6232,4686600.0],["2012-07-31",32.9385,35.0038,32.8915,33.0793,34410600.0],["2012-08-01",33.951,34.3467,32.8915,33.4146,13264800.0],["2012-08-02",33.2268,33.7834,32.3484,33.723,8480600.0],["2012-08-03",34.3735,35.5403,34.0248,35.3123,7073700.0],["2012-08-06",35.547,37.0558,35.5403,36.7741,6499700.0],["2012-08-07",37.4313,38.8663,37.4045,37.4782,9163500.0],["2012-08-08",37.2234,38.3902,36.6669,37.8068,6161100.0],["2012-08-09",37.7465,38.0348,36.7205,36.9217,5894300.0],["2012-08-10",36.8077,37.257,36.5126,36.7674,4980700.0],["2012-08-13",36.7473,37.5721,36.3919,37.5118,3888900.0],["2012-08-14",37.3777,37.552,36.345,36.4322,5616200.0],["2012-08-15",36.4992,37.6325,36.2109,37.3173,4886700.0],["2012-08-16",37.324,38.417,37.324,38.1086,4225100.0],["2012-08-17",38.2226,38.8127,38.2226,38.5444,3944900.0],["2012-08-20",38.5914,38.5914,37.3173,37.6258,3929400.0],["2012-08-21",37.8471,37.8739,36.5931,36.7674,5952900.0],["2012-08-22",36.7809,37.438,36.6199,37.2503,4525700.0],["2012-08-23",37.0692,37.3039,36.7339,37.0893,4454800.0],["2012-08-24",37.0558,37.5721,36.9686,37.4782,3986700.0],["2012-08-27",37.7062,37.847,36.8479,37.4983,5032700.0],["2012-08-28",37.3441,38.6182,37.2771,37.8471,5420300.0],["2012-08-29",37.9745,38.2494,37.5654,37.7197,3173200.0],["2012-08-30",37.6191,38.8865,37.6191,38.4573,4815000.0],["2012-08-31",38.7389,39.1279,38.1823,38.9803,4190500.0],["2012-09-04",38.7926,39.2217,38.0348,38.5377,4155300.0],["2012-09-05",38.5445,38.5847,37.8739,38.3098,4557900.0],["2012-09-06",38.8693,40.4467,38.5592,40.413,7449000.0],["2012-09-07",40.3725,41.6938,40.1096,41.5927,6628000.0],["2012-09-10",41.3837,42.6308,41.35,42.1994,6423400.0],["2012-09-11",41.0938,42.4286,41.0534,41.4444,9926700.0],["2012-09-12",41.7477,42.132,40.9455,41.0534,5057100.0],["2012-09-13",40.9051,41.6196,40.6961,41.4039,4585900.0],["2012-09-14",41.6533,42.5567,41.5387,41.8354,4753500.0],["2012-09-17",41.7814,41.9702,41.3635,41.8488,3463100.0],["2012-09-18",41.8488,41.9027,40.2916,40.7096,4245700.0],["2012-09-19",40.9118,40.9253,40.3388,40.4399,3347800.0],["2012-09-20",39.6715,40.2444,38.9299,39.7793,5649000.0],["2012-09-21",39.0176,39.2805,37.7974,38.1682,9175400.0],["2012-09-24",38.2154,38.2154,37.4671,37.521,4015600.0],["2012-09-25",37.757,37.8311,36.4155,36.4694,4921700.0],["2012-09-26",36.429,37.211,35.7953,36.5301,5881300.0],["2012-09-27",36.8065,36.9211,35.829,36.611,4441400.0],["2012-09-28",36.3548,37.9592,36.2335,37.7637,6405400.0],["2012-10-01",37.9255,37.9457,36.7054,36.8537,5313300.0],["2012-10-02",37.0694,37.8783,36.7256,37.7974,4153200.0],["2012-10-03",38.0334,38.3974,37.8176,37.9255,5028300.0],["2012-10-04",38.1412,38.5052,37.9255,38.0199,3846400.0],["2012-10-05",38.3232,38.6805,37.757,37.9997,4645000.0],["2012-10-08",37.7772,38.1547,37.6019,37.7839,3297000.0],["2012-10-09",37.8311,38.0199,36.6784,37.0626,5309000.0],["2012-10-10",37.1705,37.3256,35.5729,35.7279,6820800.0],["2012-10-11",36.4492,37.1503,36.2537,36.6919,4859000.0],["2012-10-12",36.4694,37.2919,36.0043,36.2065,3930100.0],["2012-10-15",36.5705,37.5008,36.402,37.4199,3866700.0],["2012-10-16",37.5952,37.9188,37.2784,37.8918,2610300.0],["2012-10-17",37.9727,38.5524,37.6222,38.0401,3421700.0],["2012-10-18",38.2019,38.8086,38.0603,38.6738,4094200.0],["2012-10-19",38.7277,38.7951,37.5548,37.7502,4801000.0],["2012-10-22",37.5952,37.5952,36.1391,36.5166,6483900.0],["2012-10-23",39.1119,40.2916,37.7435,39.1996,16331600.0],["2012-10-24",39.6175,39.7052,38.4311,38.721,5920100.0],["2012-10-25",38.9165,39.058,38.0873,38.2963,4160900.0],["2012-10-26",38.3974,38.5592,37.5278,37.6761,4017900.0],["2012-10-31",38.0064,38.2356,37.2514,37.7839,3225200.0],["2012-11-01",37.9592,38.8086,37.8379,38.5524,4350600.0],["2012-11-02",38.6468,39.2131,38.2828,38.4041,3021600.0],["2012-11-05",38.1749,39.0715,38.1749,38.8288,2643200.0],["2012-11-06",38.8895,38.9704,38.4311,38.9299,2819800.0],["2012-11-07",38.5794,39.0041,38.121,38.3906,3790000.0],["2012-11-08",38.4513,38.4513,36.3076,36.3414,6025300.0],["2012-11-09",36.0852,36.9548,36.0852,36.3076,4355700.0],["2012-11-12",36.8335,37.0087,36.4694,36.8941,2445100.0],["2012-11-13",36.7054,37.2851,36.4694,36.4964,3365400.0],["2012-11-14",36.8267,36.9615,35.674,35.8088,3699500.0],["2012-11-15",35.7414,35.9369,35.1886,35.5998,5904200.0],["2012-11-16",35.7481,36.9076,35.5324,36.766,4455700.0],["2012-11-19",37.2784,38.148,37.2784,38.148,3021100.0],["2012-11-20",38.0536,38.8625,37.8648,38.7142,3564600.0],["2012-11-21",38.8153,39.5906,38.7412,39.2872,4045200.0],["2012-11-23",39.4894,40.2175,39.3479,40.2175,2464000.0],["2012-11-26",39.8939,40.0557,38.4109,39.0108,4698600.0],["2012-11-27",39.0985,39.7995,38.8288,38.849,3670500.0],["2012-11-28",38.8221,40.6691,38.8221,40.5478,4931300.0],["2012-11-29",39.9276,40.4602,39.476,40.0152,4108400.0],["2012-11-30",39.9141,39.9748,38.5524,38.9906,4156500.0],["2012-12-03",39.5906,39.7658,38.9232,39.2333,3056800.0],["2012-12-04",39.1928,39.4153,38.2356,38.7749,3326200.0],["2012-12-05",39.1883,39.2018,38.3209,38.863,2922900.0],["2012-12-06",38.8359,39.2899,38.5513,39.2154,2638400.0],["2012-12-07",39.5203,39.8185,38.7952,39.0595,2344000.0],["2012-12-10",39.0663,39.2696,37.9753,38.165,3094400.0],["2012-12-11",37.9482,38.3886,37.7313,38.2396,4271400.0],["2012-12-12",38.5309,38.863,37.9617,38.2396,3706100.0],["2012-12-13",38.3276,38.9579,38.1786,38.3819,2863100.0],["2012-12-14",38.2938,39.0053,38.2938,38.6597,2498200.0],["2012-12-17",38.6597,39.2425,38.3615,39.2289,2842500.0],["2012-12-18",39.3644,40.3131,39.2696,39.9269,4123100.0],["2012-12-19",40.1031,40.6452,39.7439,40.0895,3684400.0],["2012-12-20",40.1776,40.3741,38.9714,39.5881,3467000.0],["2012-12-21",39.2831,39.3509,38.6597,39.0121,3496200.0],["2012-12-24",38.7952,39.3577,38.7952,38.9782,983400.0],["2012-12-26",38.7817,38.9782,36.5116,36.681,5600900.0],["2012-12-27",36.7013,37.528,36.5319,37.1757,3750400.0],["2012-12-28",36.891,37.5687,36.5996,36.7962,2677500.0],["2012-12-31",36.62,37.6636,36.559,37.6161,2272900.0],["2013-01-02",38.558,38.985,36.9385,37.3586,4835200.0],["2013-01-03",37.6093,37.7991,37.074,37.2366,4163300.0],["2013-01-04",37.4196,38.1921,37.4196,37.6161,6416200.0],["2013-01-07",37.6161,38.0024,37.2841,37.6974,3681400.0],["2013-01-08",37.8668,39.0595,37.7923,38.8494,4130600.0],["2013-01-09",38.9511,39.6965,38.8969,39.2764,4801400.0],["2013-01-10",39.0595,39.2831,38.1108,38.9579,5513100.0],["2013-01-11",39.0324,40.1912,39.0053,39.9066,5109200.0],["2013-01-14",40.2522,41.8785,40.1979,41.3432,6283300.0],["2013-01-15",41.2076,41.6278,40.7401,41.6142,3693800.0],["2013-01-16",41.2144,41.6142,40.9298,41.3364,2243500.0],["2013-01-17",41.4245,41.9056,41.0585,41.7226,2916100.0],["2013-01-18",41.6684,41.9734,41.2483,41.8785,3454500.0],["2013-01-22",41.743,41.743,40.5639,41.1195,6182200.0],["2013-01-23",34.5464,35.5357,34.2008,34.3905,50973600.0],["2013-01-24",34.8039,34.8717,34.3905,34.4922,14510500.0],["2013-01-25",34.8784,35.0343,34.3431,34.7022,11299900.0],["2013-01-28",34.8242,34.9598,34.4447,34.9123,5973500.0],["2013-01-29",35.0817,35.4748,34.8852,35.3867,7132900.0],["2013-01-30",35.4205,35.4748,34.7971,34.9326,7867600.0],["2013-01-31",35.0546,35.2579,34.4515,34.5599,5768200.0],["2013-02-01",34.8174,34.8242,33.5706,33.7942,9586200.0],["2013-02-04",33.7874,33.9704,32.8794,32.981,7616100.0],["2013-02-05",33.0217,33.3741,32.9742,33.0759,4709200.0],["2013-02-06",33.1572,33.3741,32.9675,33.2724,6452700.0],["2013-02-07",33.3944,33.7061,32.8726,32.9403,5844500.0],["2013-02-08",32.9946,33.2656,32.7845,33.1572,4458100.0],["2013-02-11",33.1504,33.2995,32.92,33.1572,3390000.0],["2013-02-12",33.0488,33.6045,33.0488,33.2114,4732900.0],["2013-02-13",33.164,33.4147,33.0014,33.0488,3729800.0],["2013-02-14",32.8319,32.9878,32.5948,32.6625,5002600.0],["2013-02-15",32.7709,32.981,32.5609,32.798,4971800.0],["2013-02-19",33.103,33.2792,32.5677,33.2182,4666700.0],["2013-02-20",33.2182,33.5163,32.4999,32.6151,4446200.0],["2013-02-21",32.588,32.8387,31.9239,32.2695,6382700.0],["2013-02-22",32.4389,32.5067,31.4902,31.707,5929800.0],["2013-02-25",32.0323,32.2085,31.6528,31.6935,5978300.0],["2013-02-26",31.8155,31.9442,31.0836,31.5105,6765800.0],["2013-02-27",32.6761,33.2046,32.3576,32.405,14252500.0],["2013-02-28",32.4796,32.9607,32.2221,32.7506,5352400.0],["2013-03-01",32.5406,32.8794,32.4389,32.6761,4096100.0],["2013-03-04",32.6896,33.5706,32.649,33.3944,5047400.0],["2013-03-05",33.6044,34.4854,33.5706,33.95,5968900.0],["2013-03-06",34.2568,34.3727,33.7728,34.0387,7395300.0],["2013-03-07",34.1546,34.2159,32.8047,33.0911,9074000.0],["2013-03-08",33.3638,33.5683,32.982,33.357,12464900.0],["2013-03-11",33.4388,33.9569,33.0843,33.7455,7457900.0],["2013-03-12",33.8751,34.0114,33.1388,33.2751,5777500.0],["2013-03-13",34.1137,34.1546,33.3433,33.8614,7492000.0],["2013-03-14",34.0046,34.3591,33.7592,34.0796,5533500.0],["2013-03-15",34.2568,34.5841,34.0932,34.3659,7035000.0],["2013-03-18",34.0046,34.2091,33.4933,33.5887,6971300.0],["2013-03-19",33.7592,33.8751,32.5934,33.0434,7702500.0],["2013-03-20",33.2683,33.691,33.0774,33.6024,4121200.0],["2013-03-21",33.4728,34.3591,33.4728,33.9569,7365000.0],["2013-03-22",34.1546,34.5295,34.1,34.2705,4801200.0],["2013-03-25",34.3864,34.4613,33.6433,33.8955,4373000.0],["2013-03-26",33.9705,34.0046,33.2888,33.7455,3824700.0],["2013-03-27",33.6365,34.0182,33.1593,33.8205,4025800.0],["2013-03-28",33.7251,34.1341,33.4115,34.0796,5568600.0],["2013-04-01",33.9364,34.3114,33.7114,34.0796,4267300.0],["2013-04-02",34.175,34.6795,34.1478,34.3523,4580200.0],["2013-04-03",34.4273,34.7545,34.1546,34.4613,5055700.0],["2013-04-04",34.4136,34.6454,34.1273,34.3114,4282400.0],["2013-04-05",33.8819,34.2091,33.241,34.1546,4872300.0],["2013-04-08",34.1887,34.4136,33.6842,34.0864,2940400.0],["2013-04-09",34.0182,34.1478,33.5751,34.0387,4760200.0],["2013-04-10",34.1546,35.0749,34.1546,34.9113,6185300.0],["2013-04-11",34.9726,35.9611,34.9386,35.6748,6856200.0],["2013-04-12",35.4839,35.7703,35.3408,35.7021,4361200.0],["2013-04-15",35.4908,35.5453,34.9113,35.0681,5684700.0],["2013-04-16",35.1908,35.2726,34.6045,35.2522,4122700.0],["2013-04-17",34.7954,34.8431,34.3864,34.6659,4729800.0],["2013-04-18",34.7477,35.8316,34.3864,35.0272,8466900.0],["2013-04-19",34.5159,35.3067,34.3591,34.9045,5689000.0],["2013-04-22",34.9181,35.0749,34.2773,34.4886,7837700.0],["2013-04-23",38.1018,38.6812,37.4746,37.87,20600500.0],["2013-04-24",37.645,38.5244,37.645,38.3676,7099800.0],["2013-04-25",38.3131,39.5266,38.2313,39.2198,5640800.0],["2013-04-26",39.1857,39.363,38.8789,39.1448,3534700.0],["2013-04-29",39.3766,40.1879,39.0289,39.7243,5024100.0],["2013-04-30",39.7652,40.1879,39.5129,40.1265,4099700.0],["2013-05-01",40.0856,40.1538,39.6084,39.7038,4145300.0],["2013-05-02",39.6766,40.2151,39.4857,39.6629,3960500.0],["2013-05-03",39.922,40.1947,39.6766,39.7107,3417500.0],["2013-05-06",39.7175,39.772,39.0494,39.0835,3827400.0],["2013-05-07",38.6199,39.7584,38.5176,39.7311,6214800.0],["2013-05-08",39.622,40.0992,39.3902,40.0447,3464700.0],["2013-05-09",40.1129,40.2083,39.7243,39.9015,2979700.0],["2013-05-10",39.8197,40.7878,39.7584,40.5628,4640200.0],["2013-05-13",40.3174,40.7537,40.2901,40.3447,2933100.0],["2013-05-14",40.3583,40.5287,40.0652,40.2901,3080000.0],["2013-05-15",40.2697,40.5424,39.8606,40.1197,3240400.0],["2013-05-16",40.1401,40.5287,39.6493,39.7993,2926500.0],["2013-05-17",39.8879,40.3787,39.7925,40.3787,4440700.0],["2013-05-20",40.3924,40.7878,40.1947,40.5833,3662500.0],["2013-05-21",40.181,40.6378,40.1197,40.631,3992600.0],["2013-05-22",40.6242,40.9855,40.0788,40.256,4217500.0],["2013-05-23",39.7788,39.9561,39.4175,39.9424,3061000.0],["2013-05-24",39.7106,39.7516,38.8585,39.3766,3474400.0],["2013-05-28",40.1401,40.5901,39.6697,39.9356,3482600.0],["2013-05-29",39.7447,39.9697,39.5198,39.697,2164200.0],["2013-05-30",39.6493,40.1061,39.5948,39.7925,2162000.0],["2013-05-31",39.7447,40.3378,39.5539,39.7175,3015000.0],["2013-06-03",39.9356,40.2151,39.6152,39.9084,3504300.0],["2013-06-04",39.5879,40.1401,39.5402,39.9288,3704000.0],["2013-06-05",39.9137,39.948,39.2829,39.4749,4128700.0],["2013-06-06",39.3652,39.4474,39.084,39.4406,3735800.0],["2013-06-07",39.7697,40.4554,39.66,40.284,3348900.0],["2013-06-10",40.3183,40.4828,39.9137,40.2428,1993000.0],["2013-06-11",39.7355,40.3183,39.6395,40.0783,3011500.0],["2013-06-12",40.2909,40.2909,39.1183,39.5777,5045500.0],["2013-06-13",39.6463,40.4074,39.3926,40.2497,3576300.0],["2013-06-14",40.1743,40.3251,39.9137,40.1263,3712100.0],["2013-06-17",40.3183,40.7914,39.6189,39.8589,4015700.0],["2013-06-18",39.8246,40.1057,39.5229,40.0989,2105500.0],["2013-06-19",40.1126,40.4554,39.8246,39.9,2263900.0],["2013-06-20",39.5983,39.7286,39.1458,39.2829,3298500.0],["2013-06-21",39.6189,39.6943,38.4669,38.7686,3980200.0],["2013-06-24",38.2338,38.2681,36.883,37.8978,5269200.0],["2013-06-25",37.9869,38.3778,37.6715,37.8087,3051900.0],["2013-06-26",38.2544,38.6932,38.1172,38.3915,2636500.0],["2013-06-27",38.7481,38.8646,38.4601,38.6589,1837900.0],["2013-06-28",38.5835,39.5572,38.5629,39.1458,4641800.0],["2013-07-01",39.324,39.5777,39.0223,39.0978,2054800.0],["2013-07-02",39.0566,39.3035,38.5355,38.8098,2141100.0],["2013-07-03",38.4669,39.0223,38.2887,38.7138,1096600.0],["2013-07-05",39.0155,39.5846,38.8166,39.3926,1708100.0],["2013-07-08",39.5777,39.7629,39.3172,39.5983,2064500.0],["2013-07-09",39.804,39.9686,39.5572,39.7766,2270400.0],["2013-07-10",40.3251,40.3388,39.8314,40.1811,2128800.0],["2013-07-11",40.6268,40.7022,40.3388,40.4897,1626200.0],["2013-07-12",40.4486,40.6748,39.9686,40.4554,1667200.0],["2013-07-15",40.4486,40.6611,40.2017,40.5788,1264100.0],["2013-07-16",40.5925,40.6748,39.6532,39.9411,2986200.0],["2013-07-17",39.9754,40.3114,39.6326,39.8177,2477600.0],["2013-07-18",40.0371,40.38,39.9,40.3183,2230000.0],["2013-07-19",40.4554,40.764,40.2703,40.668,2878200.0],["2013-07-22",40.5857,40.6748,40.236,40.5171,1751200.0],["2013-07-23",40.5103,40.7983,40.4417,40.764,1682400.0],["2013-07-24",40.7982,40.8531,40.3868,40.7023,2593300.0],["2013-07-25",40.6337,40.8462,40.5034,40.8325,1942000.0],["2013-07-26",39.9686,40.5994,39.6669,40.5788,3123200.0],["2013-07-29",40.3183,40.3183,39.3446,39.6669,6153700.0],["2013-07-30",36.067,37.075,35.7242,36.547,16270500.0],["2013-07-31",36.0602,36.5813,35.9299,36.4304,6794800.0],["2013-08-01",36.7664,37.0064,36.3002,36.5607,5100900.0],["2013-08-02",36.4236,36.8761,36.3756,36.5676,3909500.0],["2013-08-05",36.7321,37.219,36.6979,36.8899,3979100.0],["2013-08-06",36.9378,37.0544,36.5402,36.9858,4082900.0],["2013-08-07",36.7801,37.0338,36.6362,36.8967,3270800.0],["2013-08-08",37.0956,37.363,36.9173,36.9378,4099400.0],["2013-08-09",37.0064,37.1024,36.3824,36.595,3712700.0],["2013-08-12",36.3893,36.7184,36.067,36.3824,3271200.0],["2013-08-13",36.499,36.6087,36.2659,36.5401,2357500.0],["2013-08-14",36.5402,36.6841,36.259,36.499,2166700.0],["2013-08-15",36.2042,36.4442,35.8476,35.971,2964800.0],["2013-08-16",35.8819,36.019,35.5528,35.587,3463800.0],["2013-08-19",35.5185,35.7379,35.3333,35.5528,3116200.0],["2013-08-20",35.4842,36.2247,35.4705,35.6968,2395200.0],["2013-08-21",35.7173,36.3002,35.6625,35.8819,3391900.0],["2013-08-22",36.0602,36.2042,35.7585,36.1356,2010500.0],["2013-08-23",36.2316,36.2727,35.9505,36.1493,2290900.0],["2013-08-26",36.1904,36.4167,36.0259,36.0259,1953500.0],["2013-08-27",35.683,35.9436,35.4019,35.6488,2682900.0],["2013-08-28",35.635,36.0602,35.4705,35.8682,2698400.0],["2013-08-29",35.8407,36.3139,35.6556,36.0533,2304600.0],["2013-08-30",36.0533,36.3619,35.9299,36.211,2758500.0],["2013-09-03",36.5744,36.6636,36.2522,36.451,3316900.0],["2013-09-04",36.4442,37.027,36.4442,36.6224,3316000.0],["2013-09-05",36.6763,36.973,36.621,36.8488,3647800.0],["2013-09-06",37.0006,37.0351,36.3795,36.628,2779800.0],["2013-09-09",36.697,36.9937,36.6073,36.904,2097900.0],["2013-09-10",37.0903,37.1869,36.7107,37.0903,2143400.0],["2013-09-11",37.1248,37.4698,36.9316,37.387,2286500.0],["2013-09-12",37.4284,37.4836,37.1041,37.1938,2715700.0],["2013-09-13",37.1593,37.6975,37.1455,37.6975,2959700.0],["2013-09-16",38.084,38.5118,37.8148,37.9391,3830100.0],["2013-09-17",37.939,38.2496,37.8286,38.1461,3952100.0],["2013-09-18",38.1185,38.2979,37.3318,38.222,3149000.0],["2013-09-19",38.2979,38.4911,38.1254,38.2151,1885600.0],["2013-09-20",38.2151,38.2427,37.6906,37.9805,3700600.0],["2013-09-23",37.9529,37.9598,37.3732,37.6837,2428400.0],["2013-09-24",37.5664,38.015,37.3387,37.7665,2625900.0],["2013-09-25",37.7665,37.8286,37.1179,37.4146,3179500.0],["2013-09-26",37.6009,37.8562,37.4353,37.6078,2662500.0],["2013-09-27",37.6009,37.6768,37.3732,37.4284,2209500.0],["2013-09-30",37.2007,37.6768,36.9799,37.6285,2004600.0],["2013-10-01",37.7044,37.7458,37.3939,37.5043,2730800.0],["2013-10-02",37.3663,37.4974,37.1248,37.4698,2759900.0],["2013-10-03",37.5388,38.0426,37.3111,37.4974,3746400.0],["2013-10-04",37.4974,38.2427,37.4146,37.9736,3598200.0],["2013-10-07",37.6285,38.1185,37.4836,37.5319,2379100.0],["2013-10-08",37.5526,37.5871,36.7798,36.9799,3811100.0],["2013-10-09",36.9109,37.4491,36.6624,37.1662,3539800.0],["2013-10-10",37.5733,37.7872,37.3801,37.3939,2926000.0],["2013-10-11",37.4146,37.6699,37.2214,37.6699,2547500.0],["2013-10-14",36.9661,37.3456,36.6901,37.3456,4298100.0],["2013-10-15",37.3042,37.3111,36.8833,37.0075,4793900.0],["2013-10-16",37.2421,37.4629,37.0006,37.2283,4328400.0],["2013-10-17",37.2007,37.8424,36.8902,37.3594,5185100.0],["2013-10-18",37.4008,37.525,37.0006,37.1731,4775200.0],["2013-10-21",37.249,37.4974,36.7039,37.387,6048800.0],["2013-10-22",34.3646,35.096,34.1576,34.5716,20707100.0],["2013-10-23",34.2197,34.2335,33.0466,33.502,15100800.0],["2013-10-24",33.4813,33.9437,33.295,33.8746,6640200.0],["2013-10-25",34.1507,34.5164,34.1231,34.4267,5401300.0],["2013-10-28",34.4336,34.7027,34.1645,34.6268,4641600.0],["2013-10-29",34.7096,35.0546,34.6958,35.027,4346900.0],["2013-10-30",35.1374,35.2823,34.9511,35.0753,4081700.0],["2013-10-31",35.2133,35.2755,34.8545,34.9718,3903800.0],["2013-11-01",35.1098,35.2271,34.613,34.7924,3464300.0],["2013-11-04",34.8476,35.4342,34.8407,35.234,3765300.0],["2013-11-05",35.1926,35.8689,35.0339,35.724,4616600.0],["2013-11-06",35.724,36.1242,35.5722,36.0966,3950300.0],["2013-11-07",36.0966,36.2208,35.4894,35.6619,4063800.0],["2013-11-08",35.2754,35.7792,35.165,35.7516,3375600.0],["2013-11-11",35.6688,36.0207,35.586,35.9034,2517600.0],["2013-11-12",35.8896,36.3381,35.8689,36.2139,3093200.0],["2013-11-13",36.0621,36.8419,36.0552,36.7867,3910200.0],["2013-11-14",36.8281,37.1317,36.6555,37.0213,3986600.0],["2013-11-15",37.18,37.5181,36.8902,37.3594,5375100.0],["2013-11-18",37.3939,37.4836,37.2007,37.2835,3676700.0],["2013-11-19",37.2145,37.4491,37.1248,37.2283,2650200.0],["2013-11-20",37.4008,37.7734,36.7798,36.8833,5637100.0],["2013-11-21",36.8764,37.3525,36.7177,37.2421,3211600.0],["2013-11-22",37.4008,37.4698,37.0765,37.4146,2618300.0],["2013-11-25",37.3249,37.6975,37.2835,37.6492,2727600.0],["2013-11-26",37.8563,39.4365,37.7872,38.8913,10365100.0],["2013-11-27",38.8361,39.6159,38.7395,39.4227,5042300.0],["2013-11-29",39.5055,39.9885,39.4365,39.954,2832200.0],["2013-12-02",39.6435,39.8229,38.912,39.0155,7634600.0],["2013-12-03",38.9879,39.333,38.7464,39.0914,4421100.0],["2013-12-04",38.6805,39.2636,38.6041,39.2011,3336100.0],["2013-12-05",39.0831,39.1872,38.4236,38.6805,3170900.0],["2013-12-06",38.9304,39.1317,38.2987,38.6111,2474400.0],["2013-12-09",39.0831,39.3469,38.854,38.9165,3047600.0],["2013-12-10",38.9651,39.0623,38.5347,38.979,3254000.0],["2013-12-11",38.7985,38.9651,38.4445,38.5,2936500.0],["2013-12-12",38.4792,38.9373,38.3056,38.5416,2635700.0],["2013-12-13",38.5416,38.9443,38.4306,38.5278,1886700.0],["2013-12-16",38.5972,38.7568,38.1112,38.4028,2503100.0],["2013-12-17",38.4792,38.5069,38.1321,38.3889,1960900.0],["2013-12-18",38.4653,38.7013,38.021,38.6805,2175300.0],["2013-12-19",38.6666,38.7985,38.4028,38.4792,1671300.0],["2013-12-20",38.5208,39.1872,38.4653,38.9165,3186600.0],["2013-12-23",38.972,39.0345,38.7082,38.9512,1412500.0],["2013-12-24",39.0831,39.3469,38.9096,39.1734,872900.0],["2013-12-26",39.2289,39.4858,39.1456,39.2705,1017600.0],["2013-12-27",39.3955,39.4857,38.8679,39.0623,1225900.0],["2013-12-30",38.972,39.2289,38.6805,39.1456,1632700.0],["2013-12-31",39.1872,39.34,38.7013,38.9651,2224500.0],["2014-01-02",38.979,39.3261,38.6249,38.8124,3446700.0],["2014-01-03",38.8749,39.3747,38.7499,39.0415,2006100.0],["2014-01-06",39.1595,39.3191,38.736,38.7777,2268100.0],["2014-01-07",39.0623,39.2844,38.2015,39.1386,4074600.0],["2014-01-08",39.0831,39.0831,38.5763,38.6735,3304400.0],["2014-01-09",38.5833,38.6458,38.2154,38.6319,2505100.0],["2014-01-10",38.6319,38.9859,38.4097,38.9304,2504700.0],["2014-01-13",38.7013,38.861,37.4379,37.6947,5552600.0],["2014-01-14",37.5975,37.7572,37.2782,37.4032,3584800.0],["2014-01-15",37.4101,37.7919,36.7923,37.5767,3677400.0],["2014-01-16",37.1671,37.5767,36.1328,36.5354,7099800.0],["2014-01-17",36.1814,36.9311,36.105,36.4868,5610800.0],["2014-01-21",36.6257,36.8964,36.4174,36.4799,5950800.0],["2014-01-22",33.9183,34.6264,33.599,34.2793,23412900.0],["2014-01-23",34.0016,34.3765,33.5851,34.2585,10833000.0],["2014-01-24",33.8211,34.2238,33.8072,33.8836,6744300.0],["2014-01-27",33.8905,34.0641,33.5296,33.5296,5137500.0],["2014-01-28",33.6267,34.2168,33.5643,33.8767,5264900.0],["2014-01-29",33.8003,34.189,33.1686,33.2727,5724500.0],["2014-01-30",33.5504,33.6962,33.3907,33.5226,3519600.0],["2014-01-31",33.1963,33.3768,32.9256,33.2449,5602700.0],["2014-02-03",33.245,33.2519,32.0856,32.28,5957700.0],["2014-02-04",32.3564,32.3564,31.4886,31.6761,9302300.0],["2014-02-05",31.6899,31.6899,30.7597,31.5233,9090200.0],["2014-02-06",31.6691,32.3217,31.5511,32.2245,5194200.0],["2014-02-07",32.523,33.113,32.4189,33.0159,6449000.0],["2014-02-10",33.0367,33.0922,32.6063,32.7659,3701400.0],["2014-02-11",32.8493,32.9881,32.5924,32.8631,3878500.0],["2014-02-12",33.0159,33.1825,32.5299,32.5855,3688400.0],["2014-02-13",32.5091,33.3005,32.5091,33.2519,4622300.0],["2014-02-14",33.1963,33.6476,32.9811,33.3768,3728000.0],["2014-02-18",33.7587,33.7587,33.2866,33.4116,3015800.0],["2014-02-19",33.4046,33.5643,33.1478,33.2102,3052200.0],["2014-02-20",33.2102,33.3907,32.9742,33.0714,2385900.0],["2014-02-21",33.0714,33.5018,33.0297,33.0783,2440300.0],["2014-02-24",33.1963,33.5712,33.1061,33.2866,2467500.0],["2014-02-25",33.2449,33.592,33.1825,33.5087,2769400.0],["2014-02-26",33.5504,33.9322,33.5226,33.6406,2514900.0],["2014-02-27",33.6684,33.9738,33.5643,33.8905,2724700.0],["2014-02-28",33.9461,34.1057,33.6406,33.8836,2999600.0],["2014-03-03",33.5226,33.7378,33.0922,33.3768,2763800.0],["2014-03-04",33.6545,33.7795,33.4115,33.6059,3409000.0],["2014-03-05",33.5346,33.7373,33.213,33.6325,2648000.0],["2014-03-06",33.5486,33.9471,33.5486,33.7933,2343900.0],["2014-03-07",33.8422,34.4224,33.8352,34.1288,3331200.0],["2014-03-10",34.1288,34.3246,33.9121,34.2057,3110300.0],["2014-03-11",34.2477,34.8419,34.2057,34.3735,3603100.0],["2014-03-12",34.2407,34.3036,33.982,34.2756,2534500.0],["2014-03-13",34.2966,34.3595,33.5626,33.6884,4964900.0],["2014-03-14",33.9401,34.9188,33.9401,34.3316,6106500.0],["2014-03-17",34.4504,34.7021,34.1918,34.5623,3559700.0],["2014-03-18",35.0935,35.1565,34.6741,35.1145,3594700.0],["2014-03-19",35.0796,35.2543,34.8698,35.1285,2670300.0],["2014-03-20",35.1005,35.1704,34.8908,34.9467,2257200.0],["2014-03-21",35.2404,35.6528,35.0446,35.1215,3760200.0],["2014-03-24",35.2963,35.471,34.7929,34.8069,2406100.0],["2014-03-25",34.9188,35.0376,34.3665,34.6042,2939800.0],["2014-03-26",34.8349,35.0236,34.3316,34.3316,2580500.0],["2014-03-27",34.4224,34.8209,34.3665,34.4993,2656400.0],["2014-03-28",34.5832,35.0726,34.3595,34.7231,2896100.0],["2014-03-31",35.0167,35.0586,34.4923,34.7161,3406600.0],["2014-04-01",34.8489,34.8559,34.4993,34.7091,4415100.0],["2014-04-02",34.751,35.1495,34.6112,35.0446,3840000.0],["2014-04-03",35.1565,35.2264,34.8069,34.9957,2210500.0],["2014-04-04",35.1635,35.4501,34.5972,34.6461,2540200.0],["2014-04-07",34.6741,34.779,33.982,34.1708,3180200.0],["2014-04-08",34.1568,34.5483,34.0799,34.3176,4456600.0],["2014-04-09",34.4294,34.9328,34.3875,34.73,3402600.0],["2014-04-10",34.751,35.5549,34.5133,34.5832,4624700.0],["2014-04-11",34.2547,34.4644,33.8073,34.1219,3805600.0],["2014-04-14",34.3875,34.5343,33.8142,34.0799,4078000.0],["2014-04-15",33.8912,34.5273,33.5905,34.1568,4573100.0],["2014-04-16",34.3735,34.5203,34.2057,34.4294,2080500.0],["2014-04-17",34.4784,34.8768,34.4784,34.5902,3144200.0],["2014-04-21",34.5832,34.8698,34.2267,34.3316,2925300.0],["2014-04-22",34.4364,34.9537,34.2686,34.6182,2350400.0],["2014-04-23",34.6811,35.2194,34.6601,34.9957,3902700.0],["2014-04-24",34.9957,35.2823,34.772,34.9537,3179900.0],["2014-04-25",34.8559,35.0027,34.4923,34.8279,4022100.0],["2014-04-28",34.8489,35.3732,34.5832,35.2473,7400200.0],["2014-04-29",32.1505,32.8565,31.6961,31.9547,21264000.0],["2014-04-30",31.6471,31.8778,30.6894,31.2137,15349400.0],["2014-05-01",30.7313,30.8991,30.256,30.7663,10414400.0],["2014-05-02",30.7593,31.011,30.4657,30.6754,5630500.0],["2014-05-05",30.7313,30.7313,30.2909,30.3328,4953000.0],["2014-05-06",30.2839,30.2909,29.5709,29.7876,7576900.0],["2014-05-07",29.8365,29.8854,29.0955,29.3681,9328100.0],["2014-05-08",29.3681,29.8365,29.2633,29.3891,6844400.0],["2014-05-09",29.3192,29.5569,29.0955,29.445,3633700.0],["2014-05-12",29.5359,29.8295,29.473,29.6897,3122600.0],["2014-05-13",29.7526,29.8225,29.4311,29.501,3980800.0],["2014-05-14",29.466,29.501,28.9697,29.0675,4735100.0],["2014-05-15",28.9767,29.1934,28.7529,29.1165,3732000.0],["2014-05-16",29.1514,29.473,29.0745,29.3541,3600000.0],["2014-05-19",29.2423,29.431,28.9766,29.2702,3356800.0],["2014-05-20",29.2353,29.2353,28.8298,28.9347,3477100.0],["2014-05-21",29.0396,29.2843,28.8508,28.9697,2280400.0],["2014-05-22",28.9627,29.1095,28.8159,28.8997,2387500.0],["2014-05-23",28.9417,29.1025,28.7809,29.0326,1967400.0],["2014-05-27",29.1654,29.2423,28.8159,28.9137,3550500.0],["2014-05-28",28.8368,28.9207,28.2496,28.5292,4425000.0],["2014-05-29",28.6201,28.6481,28.3265,28.3894,3387400.0],["2014-05-30",28.4523,28.6481,28.3824,28.4593,5172000.0],["2014-06-02",28.6621,28.6621,28.2007,28.2706,4008100.0],["2014-06-03",28.2706,28.3055,28.0399,28.2146,6493600.0],["2014-06-04",27.9242,27.9806,27.2827,27.4871,9281800.0],["2014-06-05",27.5788,27.9454,27.2686,27.9031,6653300.0],["2014-06-06",27.9665,28.3401,27.9171,28.1921,6046300.0],["2014-06-09",28.2837,28.8336,28.2133,28.7843,5496900.0],["2014-06-10",28.6433,28.6926,27.8114,27.9031,6544900.0],["2014-06-11",27.7268,27.755,27.2756,27.5858,6873400.0],["2014-06-12",27.4871,27.5294,27.184,27.2615,5346200.0],["2014-06-13",27.2545,27.7832,27.2545,27.755,3821500.0],["2014-06-16",27.7057,28.0582,27.5858,27.9736,3887200.0],["2014-06-17",27.9665,28.883,27.9242,28.7702,7574400.0],["2014-06-18",28.742,28.7561,27.5506,27.6281,12007200.0],["2014-06-19",27.5929,27.7903,24.6743,25.1607,38633500.0],["2014-06-20",24.6742,24.8082,24.1878,24.4839,32718100.0],["2014-06-23",24.1455,24.3359,23.8494,23.9834,16914700.0],["2014-06-24",23.9904,24.5756,23.8635,24.0327,9444400.0],["2014-06-25",23.786,24.1103,23.6873,24.0398,8710200.0],["2014-06-26",24.0257,24.3641,23.9199,24.209,6358800.0],["2014-06-27",24.2654,24.5262,24.2372,24.3006,6159600.0],["2014-06-30",24.3218,24.3218,24.0045,24.1032,6627800.0],["2014-07-01",24.1526,24.2865,24.0257,24.1667,5480800.0],["2014-07-02",24.1173,24.8857,24.0116,24.7166,10235900.0],["2014-07-03",24.7518,25.0056,24.498,24.7729,4834600.0],["2014-07-07",24.8646,25.6612,24.8152,25.2523,9181400.0],["2014-07-08",25.1325,25.2312,24.6038,24.6602,5856000.0],["2014-07-09",24.3993,24.5897,24.2231,24.3218,7422400.0],["2014-07-10",24.1103,24.3006,24.0045,24.0398,6999900.0],["2014-07-11",24.075,24.2654,23.9975,24.1455,4176600.0],["2014-07-14",24.3006,24.3288,23.8988,23.9622,4275400.0],["2014-07-15",23.9199,24.1455,23.6238,23.6802,6275000.0],["2014-07-16",23.7155,23.8776,23.5392,23.8212,5126700.0],["2014-07-17",23.7296,24.357,23.7296,24.0327,5234700.0],["2014-07-18",24.075,24.3006,24.0045,24.1455,4102300.0],["2014-07-21",24.1103,24.4416,24.0609,24.1949,4506500.0],["2014-07-22",24.2865,24.4698,24.2019,24.3923,3009400.0],["2014-07-23",24.5051,24.5333,24.2936,24.3711,3085400.0],["2014-07-24",24.5685,25.203,24.5121,24.7236,4523700.0],["2014-07-25",24.6602,24.787,24.2865,24.4134,3873200.0],["2014-07-28",24.5333,24.7729,24.3429,24.4275,2836300.0],["2014-07-29",24.357,24.4557,24.1737,24.216,3396800.0],["2014-07-30",24.3218,24.6178,24.3218,24.5121,4291900.0],["2014-07-31",24.3993,24.632,24.2442,24.3641,4005500.0],["2014-08-01",24.3711,24.4839,23.7296,23.7578,5805400.0],["2014-08-04",23.7648,24.2936,23.5815,24.1878,7286800.0],["2014-08-05",24.8998,25.5696,24.7447,25.2382,14377200.0],["2014-08-06",24.928,25.2382,24.4416,24.7447,6330100.0],["2014-08-07",24.8082,24.9351,24.4769,24.5474,2913200.0],["2014-08-08",24.639,25.908,24.5333,25.8798,12093400.0],["2014-08-11",25.8586,25.915,25.4004,25.5061,5760400.0],["2014-08-12",25.4427,25.908,25.2241,25.3651,4307000.0],["2014-08-13",25.4074,25.4427,24.9492,25.1677,4559200.0],["2014-08-14",25.2594,25.6048,25.203,25.5978,3198300.0],["2014-08-15",25.6542,25.6824,25.2382,25.4215,3328900.0],["2014-08-18",25.6542,25.908,25.492,25.5625,2963000.0],["2014-08-19",25.6753,25.8586,25.6119,25.6894,2574500.0],["2014-08-20",25.6824,26.0983,25.626,26.0137,3386900.0],["2014-08-21",26.0067,26.1759,25.7881,25.9362,3566100.0],["2014-08-22",26.0208,26.486,26.0137,26.338,4275000.0],["2014-08-25",26.486,26.4931,26.1547,26.2534,2284600.0],["2014-08-26",26.2605,26.3662,26.1265,26.2111,2257300.0],["2014-08-27",26.3451,26.4508,26.1124,26.2111,2121800.0],["2014-08-28",25.9855,26.0419,25.5555,25.9291,4184300.0],["2014-08-29",26.0278,26.0631,25.8163,25.9644,2764500.0],["2014-09-02",25.9714,26.2886,25.7176,25.908,3265100.0],["2014-09-03",25.9785,25.9785,25.6612,25.7458,3322900.0],["2014-09-04",25.8163,26.4014,25.7811,26.2746,5121900.0],["2014-09-05",26.3514,26.7498,26.1807,26.6715,4616300.0],["2014-09-08",26.7356,26.8209,26.451,26.5719,3429500.0],["2014-09-09",26.3941,26.5221,26.017,26.081,3580100.0],["2014-09-10",26.4012,26.4012,25.9316,26.2589,4003800.0],["2014-09-11",26.2589,26.6288,26.202,26.5648,3725800.0],["2014-09-12",26.6146,26.6502,25.9885,26.2945,4602600.0],["2014-09-15",26.2518,26.515,26.0882,26.2731,4202800.0],["2014-09-16",26.33,26.6431,26.2233,26.4296,3485600.0],["2014-09-17",26.5435,26.5648,26.1806,26.3372,3253900.0],["2014-09-18",26.4368,26.6787,26.3799,26.5577,4030500.0],["2014-09-19",26.6288,26.7142,26.3514,26.3585,6680900.0],["2014-09-22",26.3229,26.3229,25.8249,25.9174,2973900.0],["2014-09-23",25.9743,26.515,25.9245,26.0953,4013100.0],["2014-09-24",26.1095,26.4439,26.0882,26.3798,2772600.0],["2014-09-25",26.3229,26.5506,25.7965,25.8107,3309800.0],["2014-09-26",25.8676,26.2589,25.7182,25.8463,2529200.0],["2014-09-29",25.6755,25.8178,25.519,25.7253,2675700.0],["2014-09-30",25.6613,25.6898,25.2914,25.3341,3180700.0],["2014-10-01",25.2771,25.3269,24.6795,24.8076,4664200.0],["2014-10-02",24.8076,25.1562,24.6155,25.0495,3908900.0],["2014-10-03",25.1135,25.1491,24.9001,24.9783,3376800.0],["2014-10-06",25.0281,25.085,24.6155,24.7009,3318600.0],["2014-10-07",24.5586,24.7436,24.3309,24.3594,3283700.0],["2014-10-08",24.3878,24.9001,24.3665,24.8503,3734900.0],["2014-10-09",24.7791,24.8289,24.0677,24.2171,4167300.0],["2014-10-10",24.1886,24.6653,24.0819,24.2456,3606500.0],["2014-10-13",24.2456,24.708,24.0819,24.2669,4581000.0],["2014-10-14",24.4234,25.4834,24.4234,25.3412,6979500.0],["2014-10-15",25.0068,25.6826,24.5159,25.2842,6417900.0],["2014-10-16",24.8147,25.3625,24.6938,24.9854,4244200.0],["2014-10-17",25.1704,25.1989,24.4874,24.5372,5155000.0],["2014-10-20",24.4874,25.0281,24.338,25.0281,4126200.0],["2014-10-21",25.1704,25.2843,25.0068,25.2202,3755900.0],["2014-10-22",25.3056,25.5332,25.0566,25.0708,3126800.0],["2014-10-23",25.2202,25.7609,25.1633,25.5688,3542400.0],["2014-10-24",25.5332,25.6471,25.3554,25.5902,3368800.0],["2014-10-27",25.5261,25.8036,25.206,25.7182,4729400.0],["2014-10-28",24.6724,24.9285,23.6551,24.1886,15742000.0],["2014-10-29",23.8329,24.3238,23.8329,24.0464,5736400.0],["2014-10-30",23.8756,24.4163,23.8543,24.3807,5857800.0],["2014-10-31",24.644,24.644,24.2527,24.459,4478000.0],["2014-11-03",24.5017,24.5942,24.1175,24.146,4652700.0],["2014-11-04",23.9183,23.9965,23.4203,23.4772,5350000.0],["2014-11-05",23.4772,23.5697,23.278,23.4914,4532600.0],["2014-11-06",23.4986,23.8329,23.3776,23.8045,4958300.0],["2014-11-07",23.7974,24.1886,23.712,23.9468,3587800.0],["2014-11-10",23.961,24.2811,23.9254,24.1175,4150500.0],["2014-11-11",24.2598,24.5444,24.21,24.395,3688500.0],["2014-11-12",24.4234,25.0566,24.3665,25.0139,3701100.0],["2014-11-13",25.0139,25.1989,24.6013,24.6866,4174000.0],["2014-11-14",24.7293,25.1562,24.6866,25.0352,3271600.0],["2014-11-17",24.9285,25.1846,24.9214,24.9783,3266400.0],["2014-11-18",24.9712,25.2487,24.8432,25.1135,3739900.0],["2014-11-19",25.0637,25.3269,24.9926,25.2131,2348000.0],["2014-11-20",25.1562,25.9316,25.1562,25.704,3606100.0],["2014-11-21",26.0384,26.3229,25.8676,25.9388,4231500.0],["2014-11-24",26.0739,26.7498,26.0241,26.6146,6164700.0],["2014-11-25",26.636,26.7427,25.953,26.387,5520000.0],["2014-11-26",26.4154,26.451,26.0312,26.081,3292800.0],["2014-11-28",26.202,26.5292,26.1522,26.4083,2526400.0],["2014-12-01",26.2447,26.2874,25.3696,25.6826,4762800.0],["2014-12-02",25.6115,25.7324,24.8574,25.0352,8285900.0],["2014-12-03",24.9476,25.2278,24.7896,25.2062,5648900.0],["2014-12-04",25.1487,25.2637,24.8399,24.9261,2798700.0],["2014-12-05",24.8973,25.0554,24.5669,24.7824,2773400.0],["2014-12-08",24.6962,24.8542,24.2796,24.4735,4075200.0],["2014-12-09",24.179,24.5453,24.0641,24.452,4365300.0],["2014-12-10",24.4807,24.6746,24.0497,24.1503,4904000.0],["2014-12-11",24.4017,25.2565,24.2077,24.7537,9089400.0],["2014-12-12",24.6028,25.9317,24.6028,25.2852,7494400.0],["2014-12-15",25.472,26.0251,25.1416,25.1918,7117100.0],["2014-12-16",25.1416,25.6659,24.9763,25.12,4282500.0],["2014-12-17",25.3427,25.7665,25.2565,25.6803,4604900.0],["2014-12-18",26.0538,26.3052,25.9389,26.1688,5459200.0],["2014-12-19",26.2837,26.2981,25.8742,26.2119,6424800.0],["2014-12-22",26.5423,26.607,26.1185,26.5782,3398200.0],["2014-12-23",26.5351,26.9733,26.4561,26.7219,4735000.0],["2014-12-24",26.7219,26.7578,26.4489,26.5567,1355700.0],["2014-12-26",26.5998,26.9302,26.571,26.6644,1764100.0],["2014-12-29",26.6644,27.2606,26.5926,27.0954,3018900.0],["2014-12-30",26.9374,27.3899,26.9374,27.196,3770600.0],["2014-12-31",27.2894,27.3325,26.9661,26.9805,2534900.0],["2015-01-02",27.081,27.2391,26.5854,26.8009,2972800.0],["2015-01-05",27.0308,27.0308,26.2334,26.3843,4521400.0],["2015-01-06",26.5567,26.65,25.8599,26.0754,6238900.0],["2015-01-07",26.4274,26.8799,26.2406,26.8799,5088300.0],["2015-01-08",27.0595,27.6054,26.9518,27.5623,6341600.0],["2015-01-09",27.5408,27.5623,26.7937,27.4402,5613500.0],["2015-01-12",27.2894,27.7491,27.0739,27.706,5322000.0],["2015-01-13",27.8209,28.1944,27.0379,27.2103,6294500.0],["2015-01-14",26.686,26.9374,26.2334,26.5495,4277100.0],["2015-01-15",26.5782,26.7219,26.0107,26.0466,4036100.0],["2015-01-16",25.8671,26.1328,25.6085,25.9389,4711700.0],["2015-01-20",26.0969,26.2047,25.6444,25.8958,3262000.0],["2015-01-21",26.0251,27.1529,25.9533,27.002,7047400.0],["2015-01-22",27.0954,27.5695,26.9374,27.4761,6490600.0],["2015-01-23",27.512,27.5551,26.9374,27.0236,4382300.0],["2015-01-26",26.9374,26.9374,26.4777,26.6429,7114800.0],["2015-01-27",26.3843,26.5567,26.061,26.413,4185800.0],["2015-01-28",26.5998,26.6357,26.1616,26.1903,5273900.0],["2015-01-29",27.8137,28.6614,27.4043,27.9718,19082900.0],["2015-01-30",27.7132,27.8712,26.5854,26.7147,11026600.0],["2015-02-02",26.7794,27.0739,26.3484,26.9661,6281400.0],["2015-02-03",27.002,27.8137,26.9733,27.7922,4638000.0],["2015-02-04",27.4402,28.295,27.433,28.0939,5077400.0],["2015-02-05",28.1298,28.3309,27.7563,27.9861,3686800.0],["2015-02-06",28.1226,28.2663,28.0292,28.1729,2813400.0],["2015-02-09",28.1873,28.4315,28.0508,28.1873,3365400.0],["2015-02-10",28.3669,28.4602,28.1514,28.4531,3385800.0],["2015-02-11",28.4962,28.5895,28.1945,28.4171,2696000.0],["2015-02-12",28.5895,28.5895,28.1154,28.1657,3079400.0],["2015-02-13",28.2663,28.6255,28.1226,28.6255,3744300.0],["2015-02-17",28.6111,28.726,28.2376,28.3453,2582700.0],["2015-02-18",28.3525,28.5752,28.2088,28.5177,2613800.0],["2015-02-19",28.7476,29.4515,28.7332,29.2288,6821300.0],["2015-02-20",29.236,30.019,28.999,29.8394,9238200.0],["2015-02-23",29.9113,30.0334,29.6958,29.9615,5615200.0],["2015-02-24",30.4141,31.1827,30.1842,30.8523,9565300.0],["2015-02-25",30.8307,31.1253,30.6727,31.0965,6336900.0],["2015-02-26",30.8882,31.2258,30.7876,31.1827,5445000.0],["2015-02-27",31.1396,31.4413,31.0247,31.2833,3819000.0],["2015-03-02",31.2833,31.5131,30.9385,31.2905,5748700.0],["2015-03-03",31.1827,31.1899,30.5434,30.6368,4824600.0],["2015-03-04",30.8598,30.9105,30.1357,30.3747,4860500.0],["2015-03-05",30.8888,31.3522,30.4905,30.4905,6465000.0],["2015-03-06",30.4326,30.4905,29.904,29.9982,4638500.0],["2015-03-09",30.0199,30.085,29.7882,29.8823,2057100.0],["2015-03-10",29.5203,29.6868,29.332,29.5058,3537400.0],["2015-03-11",29.3537,29.5058,29.1438,29.2089,4914200.0],["2015-03-12",29.2596,29.4406,29.122,29.3682,4964100.0],["2015-03-13",29.3972,29.9185,29.2524,29.8606,4592300.0],["2015-03-16",29.9402,30.2226,29.8316,29.9909,2079300.0],["2015-03-17",30.0416,30.0706,29.6216,29.6796,2310000.0],["2015-03-18",29.6796,30.1937,29.4696,30.0488,2932600.0],["2015-03-19",29.4768,29.9547,29.4334,29.8751,2621700.0],["2015-03-20",29.9982,30.2805,29.8316,30.1068,3111100.0],["2015-03-23",30.2298,30.7295,30.1647,30.4181,3800100.0],["2015-03-24",30.4109,30.6426,30.3529,30.4688,2906500.0],["2015-03-25",30.5122,31.0625,30.3747,30.5557,4741300.0],["2015-03-26",30.3312,30.3529,29.3682,29.4623,5556700.0],["2015-03-27",29.5782,29.962,29.3972,29.9113,2406300.0],["2015-03-30",29.9547,30.1719,29.8389,30.114,1621300.0],["2015-03-31",29.9764,30.4109,29.9475,29.9982,2094000.0],["2015-04-01",29.8533,30.2299,29.7158,30.1357,2103700.0],["2015-04-02",30.1719,30.4036,30.0416,30.3095,1479600.0],["2015-04-06",30.4543,30.9756,30.3167,30.7584,3054400.0],["2015-04-07",30.7439,30.925,30.6281,30.6715,1464300.0],["2015-04-08",30.7802,31.1784,30.6353,30.9757,3016900.0],["2015-04-09",31.0408,31.2001,30.6933,31.1349,2382000.0],["2015-04-10",31.1494,31.287,31.048,31.1567,1479600.0],["2015-04-13",31.0625,31.2291,30.6064,30.7657,2281300.0],["2015-04-14",30.6643,30.686,30.3167,30.4398,2028300.0],["2015-04-15",30.5195,30.6353,30.2226,30.2371,2243200.0],["2015-04-16",30.6136,31.3811,30.6064,31.1422,5838900.0],["2015-04-17",30.9394,31.0915,30.1937,30.7005,3405400.0],["2015-04-20",30.7874,30.9829,30.6571,30.8019,2132300.0],["2015-04-21",30.3312,30.5484,29.7954,30.0416,3795000.0],["2015-04-22",29.9402,30.2226,29.8461,30.114,2790900.0],["2015-04-23",30.0416,31.0481,30.0416,30.6788,3716900.0],["2015-04-24",30.7729,30.9539,30.4905,30.8815,2399000.0],["2015-04-27",31.0915,31.4608,30.5847,30.6498,6512600.0],["2015-04-28",28.6152,29.4261,27.949,28.7093,17606600.0],["2015-04-29",28.2894,28.3038,27.558,27.8839,8324700.0],["2015-04-30",27.7463,28.0794,27.3915,27.6667,6388500.0],["2015-05-01",27.6956,27.7897,27.2684,27.4205,4860300.0],["2015-05-04",27.5146,27.7391,27.4639,27.6377,3561800.0],["2015-05-05",27.5146,27.7391,27.4205,27.5653,2844300.0],["2015-05-06",27.5508,27.6087,27.1308,27.4929,2394100.0],["2015-05-07",27.6232,27.8404,27.4784,27.768,2539600.0],["2015-05-08",28.1952,28.3256,27.7535,27.8477,2360100.0],["2015-05-11",27.8477,28.1518,27.7608,27.8187,2086900.0],["2015-05-12",27.6232,27.9128,27.5074,27.7391,1430800.0],["2015-05-13",27.616,27.8187,27.406,27.6087,2677800.0],["2015-05-14",27.7029,27.7898,27.1091,27.3408,3900700.0],["2015-05-15",27.4205,27.4277,27.0584,27.1236,3569100.0],["2015-05-18",27.225,27.3698,27.1236,27.2322,2248000.0],["2015-05-19",27.3481,27.558,26.9933,27.0657,4693400.0],["2015-05-20",27.0946,27.2395,26.8702,27.0222,3607100.0],["2015-05-21",27.0222,27.6377,27.0077,27.5725,4440700.0],["2015-05-22",27.5725,27.6884,27.1598,27.1743,2603700.0],["2015-05-26",26.986,26.986,26.2909,26.4719,4408200.0],["2015-05-27",24.9804,25.7696,24.6183,25.6031,13241300.0],["2015-05-28",25.5958,25.7261,25.3641,25.48,4714100.0],["2015-05-29",25.48,25.7768,25.3569,25.6103,4165100.0],["2015-06-01",25.6682,26.0592,25.5089,25.9289,3954000.0],["2015-06-02",25.9506,26.3416,25.8999,25.9506,3036800.0],["2015-06-03",26.0223,26.3366,25.9492,26.2196,2248400.0],["2015-06-04",25.9638,26.3512,25.8834,26.0442,1815400.0],["2015-06-05",26.1173,26.3439,26.11,26.1684,2388300.0],["2015-06-08",26.0588,26.2488,25.8395,25.8834,2936700.0],["2015-06-09",25.7372,25.9784,25.7372,25.7883,2195600.0],["2015-06-10",25.9053,26.1027,25.6933,25.7518,3939200.0],["2015-06-11",25.7956,25.9345,25.5471,25.6348,2919100.0],["2015-06-12",25.5179,25.7006,25.4594,25.6714,1840500.0],["2015-06-15",25.5106,25.7079,25.4082,25.6202,3387100.0],["2015-06-16",25.5837,25.8176,25.5252,25.7152,1903900.0],["2015-06-17",25.6568,26.0807,25.6202,25.8249,2368300.0],["2015-06-18",25.8614,26.1977,25.8395,26.1684,4172000.0],["2015-06-19",26.1684,26.4389,26.0953,26.2488,4904000.0],["2015-06-22",26.3439,26.5632,26.2269,26.417,3102700.0],["2015-06-23",26.4097,26.6289,26.3439,26.4827,2436300.0],["2015-06-24",26.5339,26.8702,26.3292,26.3877,2622400.0],["2015-06-25",26.4389,26.4535,26.0442,26.1026,2373000.0],["2015-06-26",26.2123,26.4681,26.0953,26.4023,5948500.0],["2015-06-29",26.1757,26.3,25.5398,25.5764,2662700.0],["2015-06-30",25.6933,25.8176,25.1451,25.2986,3929600.0],["2015-07-01",25.5398,25.7226,25.3425,25.6787,2921500.0],["2015-07-02",25.7079,25.9418,25.474,25.5837,1988900.0],["2015-07-06",25.4521,25.5983,24.8088,24.9185,4708900.0],["2015-07-07",24.9624,25.1012,24.3483,24.9697,4987100.0],["2015-07-08",24.7431,25.072,24.0121,24.0486,5061500.0],["2015-07-09",24.341,24.5238,24.0413,24.1802,5615200.0],["2015-07-10",24.151,24.458,23.9171,24.3995,3031900.0],["2015-07-13",24.648,24.7504,24.1217,24.3703,6564000.0],["2015-07-14",24.4872,24.7358,24.4141,24.4361,4633400.0],["2015-07-15",24.2826,24.3483,23.7636,23.8147,7507000.0],["2015-07-16",23.9025,23.939,23.515,23.6101,5193100.0],["2015-07-17",23.4858,23.5443,23.0034,23.2811,5402100.0],["2015-07-20",23.3615,23.3762,23.1496,23.1861,3456200.0],["2015-07-21",23.1569,23.2592,22.7329,22.923,4888500.0],["2015-07-22",22.8791,22.9961,22.6087,22.6964,4620500.0],["2015-07-23",22.9668,23.1276,22.6379,22.6598,3322100.0],["2015-07-24",22.6086,22.711,22.1555,22.2724,3657300.0],["2015-07-27",22.1555,22.499,22.0239,22.4771,5652000.0],["2015-07-28",22.499,22.7987,22.2943,22.5721,3828300.0],["2015-07-29",22.5575,23.1642,22.4917,22.9888,3976700.0],["2015-07-30",22.8718,22.9595,22.711,22.8791,2371000.0],["2015-07-31",22.901,23.0326,22.7622,22.806,4147700.0],["2015-08-03",22.3747,22.3747,21.8704,22.2432,7957800.0],["2015-08-04",23.3908,23.8878,22.2943,22.9595,13250700.0],["2015-08-05",23.1788,23.2884,22.8426,23.1934,6206000.0],["2015-08-06",23.23,23.3323,22.7841,23.0692,4301700.0],["2015-08-07",23.3615,24.4141,23.3323,24.1729,6916300.0],["2015-08-10",24.2899,24.3776,24.0852,24.1729,4402200.0],["2015-08-11",23.6685,23.9536,23.6685,23.8586,3207000.0],["2015-08-12",23.4785,23.5077,22.4186,22.7987,9342400.0],["2015-08-13",22.806,23.1715,22.616,22.9961,4807400.0],["2015-08-14",23.0984,23.5662,22.9668,23.3396,3812600.0],["2015-08-17",23.2811,23.4273,23.0692,23.4054,2546400.0],["2015-08-18",23.8659,24.2241,23.727,23.8513,5722300.0],["2015-08-19",23.6466,23.7343,23.3177,23.4493,2452800.0],["2015-08-20",23.2446,23.2446,22.7987,22.8133,3270200.0],["2015-08-21",22.6233,22.6306,22.1043,22.4478,6067100.0],["2015-08-24",20.9786,21.5414,20.1892,20.9932,8649900.0],["2015-08-25",21.5268,21.7388,20.752,20.7593,6095600.0],["2015-08-26",21.1979,21.5415,20.9055,21.4903,4965300.0],["2015-08-27",21.7388,22.097,21.5853,22.002,3891500.0],["2015-08-28",21.7827,22.287,21.6949,21.8996,3391700.0],["2015-08-31",21.8923,22.5063,21.8777,22.1116,4822800.0],["2015-09-01",21.6876,22.0604,21.5195,21.6292,4347900.0],["2015-09-02",21.9289,21.9289,21.3514,21.7827,4571200.0],["2015-09-03",21.7812,22.3579,21.7812,22.0695,3383600.0],["2015-09-04",21.7886,21.9217,21.3376,21.5594,2842600.0],["2015-09-08",21.9956,22.3357,21.7664,22.2913,4441100.0],["2015-09-09",22.3875,22.4836,21.4115,21.4854,5111800.0],["2015-09-10",21.5668,21.966,21.4411,21.8181,3556000.0],["2015-09-11",21.7738,21.8034,21.4041,21.7664,2488800.0],["2015-09-14",21.6777,21.7294,21.3893,21.4337,2231300.0],["2015-09-15",21.5002,21.8255,21.3967,21.722,2642900.0],["2015-09-16",21.796,22.1804,21.6185,22.1213,2579900.0],["2015-09-17",22.173,22.5353,21.9438,22.0695,2499100.0],["2015-09-18",21.722,21.9365,21.4337,21.515,3260900.0],["2015-09-21",21.6333,21.966,21.5446,21.6555,1968000.0],["2015-09-22",21.3967,21.4633,21.1084,21.3819,1947300.0],["2015-09-23",21.4559,21.5298,20.9605,20.9975,1720100.0],["2015-09-24",20.9383,21.3967,20.8126,21.2415,3676700.0],["2015-09-25",21.5002,21.5594,20.9162,21.0566,2292800.0],["2015-09-28",20.8644,21.138,20.2729,20.2877,2431300.0],["2015-09-29",20.3099,20.5687,20.125,20.5095,3145300.0],["2015-09-30",20.7461,21.4189,20.6943,21.3893,4848100.0],["2015-10-01",21.3524,21.4485,20.8052,21.0344,4173200.0],["2015-10-02",20.7757,21.7294,20.65,21.6999,3642700.0],["2015-10-05",21.8847,22.6832,21.8773,22.4096,5369600.0],["2015-10-06",22.3874,22.7719,22.2396,22.4836,4075800.0],["2015-10-07",22.4762,22.8754,22.1656,22.4392,3621700.0],["2015-10-08",22.3283,23.5704,22.247,23.2525,4466500.0],["2015-10-09",23.2155,23.3634,22.868,23.1268,2500600.0],["2015-10-12",23.2303,23.3412,22.7423,22.7941,2081600.0],["2015-10-13",22.7054,23.1046,22.5797,22.7719,2513900.0],["2015-10-14",22.8015,22.8828,22.454,22.7497,2496200.0],["2015-10-15",22.8237,22.868,22.0474,22.0769,4512200.0],["2015-10-16",22.0547,22.0991,21.3302,21.9512,7854800.0],["2015-10-19",22.1583,22.417,22.1139,22.3061,3543500.0],["2015-10-20",22.3209,22.4466,22.1287,22.2248,2853700.0],["2015-10-21",22.6462,22.868,22.2026,22.2248,4909500.0],["2015-10-22",22.4392,22.4984,22.1287,22.2913,4117400.0],["2015-10-23",22.4392,22.4392,21.8329,22.2766,5600700.0],["2015-10-26",22.4392,22.6536,22.1435,22.417,4315500.0],["2015-10-27",23.9401,24.4576,23.1638,23.4004,11331400.0],["2015-10-28",23.319,23.4151,22.4762,22.9198,6927000.0],["2015-10-29",22.9198,23.1046,22.6462,22.8163,2905700.0],["2015-10-30",22.8163,23.2007,22.8089,23.0677,3276000.0],["2015-11-02",23.0529,23.5408,22.7571,23.4669,3401100.0],["2015-11-03",23.6296,24.2654,23.5187,24.0658,4279400.0],["2015-11-04",24.0806,24.1915,23.5704,23.8661,3008700.0],["2015-11-05",23.9918,24.3689,23.8292,24.1915,4360300.0],["2015-11-06",24.0288,24.1841,23.5778,23.7035,3767400.0],["2015-11-09",23.6296,23.6961,22.6758,22.8311,5239900.0],["2015-11-10",22.661,23.2599,22.417,23.1933,5436300.0],["2015-11-11",23.149,23.149,22.0474,22.3579,6116600.0],["2015-11-12",22.1804,22.8532,22.1213,22.1952,4898200.0],["2015-11-13",21.8034,21.8921,21.2489,21.6111,6141800.0],["2015-11-16",21.589,22.0474,21.3967,21.722,3438800.0],["2015-11-17",21.6629,21.8108,21.2193,21.3893,4357300.0],["2015-11-18",21.4411,21.9069,21.2563,21.8773,4459200.0],["2015-11-19",21.7738,22.2765,21.6851,21.9291,3044700.0],["2015-11-20",22.0917,22.5945,21.966,22.5871,4094900.0],["2015-11-23",22.5945,23.356,22.4688,23.3264,5379300.0],["2015-11-24",23.0011,23.8957,22.9494,23.7848,6860900.0],["2015-11-25",23.844,24.0953,23.6443,23.9475,4211400.0],["2015-11-27",23.9179,24.0732,23.4743,23.526,2221500.0],["2015-11-30",23.393,23.8588,23.0529,23.4891,6319800.0],["2015-12-01",23.6591,23.807,23.186,23.3412,4616500.0],["2015-12-02",23.2351,23.5863,22.9959,23.0781,4059700.0],["2015-12-03",23.1678,23.1828,22.1664,22.3233,6689300.0],["2015-12-04",22.3233,22.9586,22.2037,22.8539,5403400.0],["2015-12-07",22.7568,23.2799,22.4728,23.2201,4114000.0],["2015-12-08",23.0258,23.4369,22.8764,23.3322,4637500.0],["2015-12-09",23.0034,23.6461,22.5774,22.8016,4905000.0],["2015-12-10",22.8091,23.3621,22.4728,23.2575,3980900.0],["2015-12-11",22.9959,23.1604,22.6297,22.7045,3293100.0],["2015-12-14",23.1828,23.3771,22.6447,23.2351,6159700.0],["2015-12-15",23.9152,24.3636,23.7732,24.1693,7203100.0],["2015-12-16",24.2365,24.9914,24.2216,24.9092,6851500.0],["2015-12-17",24.9914,24.9988,24.3038,24.3935,5771200.0],["2015-12-18",24.1618,24.3935,23.6387,23.9077,7342800.0],["2015-12-21",24.0049,24.4533,23.818,24.4383,4689000.0],["2015-12-22",24.4981,24.8045,24.3711,24.6849,4475700.0],["2015-12-23",24.8867,24.9988,24.2066,24.8718,3865900.0],["2015-12-24",24.7223,24.8269,24.3262,24.401,2726400.0],["2015-12-28",24.3561,24.6999,24.2066,24.3785,2685400.0],["2015-12-29",24.5504,24.8344,24.5355,24.6625,3378900.0],["2015-12-30",24.6326,24.6775,24.3711,24.4159,1398400.0],["2015-12-31",24.3711,24.5878,24.2814,24.4607,2582000.0],["2016-01-04",24.1767,25.1558,23.975,25.1408,6508900.0],["2016-01-05",25.2753,25.5519,24.8942,25.3875,5592000.0],["2016-01-06",24.8195,25.0138,24.1917,24.5056,4493500.0],["2016-01-07",23.9899,24.8643,23.9899,24.5803,5203300.0],["2016-01-08",24.67,24.8494,23.818,23.8778,4760000.0],["2016-01-11",23.9002,24.5803,23.9002,24.4906,4162200.0],["2016-01-12",24.8195,25.0138,23.7956,24.3561,3718100.0],["2016-01-13",24.4607,24.6252,23.4593,23.5564,4696600.0],["2016-01-14",23.6088,24.0273,22.7867,23.7358,4181100.0],["2016-01-15",23.0781,23.6461,22.6895,23.4892,5791900.0],["2016-01-19",23.676,24.0273,23.0109,23.2874,4374200.0],["2016-01-20",23.0034,23.6237,22.4653,23.5116,8553300.0],["2016-01-21",23.6013,24.6326,23.4817,24.2664,4915300.0],["2016-01-22",24.7821,24.9914,23.8255,24.2365,5162600.0],["2016-01-25",23.96,24.0422,22.555,22.6821,10744500.0],["2016-01-26",24.4906,25.38,23.9899,24.9092,16514500.0],["2016-01-27",24.9241,26.359,24.8643,25.5519,11581000.0],["2016-01-28",25.9779,26.8224,25.806,26.77,8616600.0],["2016-01-29",27.054,27.7042,26.9195,27.6893,12055500.0],["2016-02-01",27.5025,28.0181,27.2782,27.8089,5928600.0],["2016-02-02",27.8911,28.2274,27.4501,27.764,5272200.0],["2016-02-03",27.9135,28.0405,26.4113,27.2185,9979400.0],["2016-02-04",26.8298,27.1138,26.4861,26.9718,5336400.0],["2016-02-05",26.8448,26.8448,25.9629,26.1946,6189500.0],["2016-02-08",25.9181,25.9928,25.238,25.7312,5793100.0],["2016-02-09",25.38,25.9554,25.0736,25.4472,3612300.0],["2016-02-10",25.5818,25.6565,25.0287,25.1483,3777900.0],["2016-02-11",24.797,25.3052,24.6252,25.1334,4983800.0],["2016-02-12",25.4099,25.8882,25.1259,25.806,4672100.0],["2016-02-16",26.0003,26.658,25.9779,26.5907,4501600.0],["2016-02-17",26.8822,27.0391,26.5309,26.8822,3935700.0],["2016-02-18",26.643,27.3231,26.501,27.1362,3778800.0],["2016-02-19",26.9195,27.2185,26.2992,26.77,3352300.0],["2016-02-22",27.0391,27.3081,26.9195,27.0391,4144800.0],["2016-02-23",27.0765,28.6982,27.0391,27.6146,4919200.0],["2016-02-24",27.4651,28.4067,27.4576,28.3171,6786400.0],["2016-02-25",28.3694,29.184,28.1975,29.0719,6923700.0],["2016-02-26",29.0794,29.1391,28.616,28.8253,3379300.0],["2016-02-29",28.9224,29.311,28.7655,29.1018,4850000.0],["2016-03-01",29.1466,29.5502,29.0943,29.3932,3888700.0],["2016-03-02",29.158,29.4445,28.9017,29.3013,2858600.0],["2016-03-03",29.3088,29.4671,29.0374,29.241,2153300.0],["2016-03-04",29.2711,29.7008,28.9093,29.2334,2830900.0],["2016-03-07",29.1128,29.5576,28.9696,29.5425,3252300.0],["2016-03-08",29.3013,29.5877,28.947,28.9922,2809800.0],["2016-03-09",29.2184,29.4068,28.7887,29.2561,3375900.0],["2016-03-10",29.1581,29.8214,29.1204,29.4671,4345600.0],["2016-03-11",29.7008,30.0099,29.5425,29.8968,3655700.0],["2016-03-14",29.8063,30.1154,29.5727,29.7008,3383300.0],["2016-03-15",29.4144,29.5124,29.0073,29.2937,2902400.0],["2016-03-16",29.2937,29.5199,28.9545,29.4068,1393600.0],["2016-03-17",29.3767,30.1079,29.2937,29.942,3241800.0],["2016-03-18",29.9873,29.9873,29.4219,29.6028,3384000.0],["2016-03-21",29.55,29.829,29.4294,29.7083,2204200.0],["2016-03-22",29.5274,29.6254,29.1731,29.2937,2666700.0],["2016-03-23",29.158,29.6405,29.0224,29.2108,2033400.0],["2016-03-24",29.1807,29.1807,28.6907,29.1581,1809800.0],["2016-03-28",29.158,29.5877,28.9771,29.3465,1866500.0],["2016-03-29",29.2937,29.8214,29.241,29.7083,2984000.0],["2016-03-30",29.9119,30.5526,29.8365,30.3943,4354500.0],["2016-03-31",30.3943,30.8014,30.0325,30.2209,3337600.0],["2016-04-01",29.8063,30.628,29.8063,30.5451,2601600.0],["2016-04-04",30.6205,30.824,30.1456,30.2662,2423500.0],["2016-04-05",30.0476,30.2059,29.9194,29.9345,1940200.0],["2016-04-06",30.0099,30.4697,29.8063,30.3792,2492800.0],["2016-04-07",30.8014,31.2462,30.0551,30.3868,7258300.0],["2016-04-08",30.4094,30.4094,29.2485,29.3767,5455600.0],["2016-04-11",29.4596,29.8365,29.1505,29.633,4636900.0],["2016-04-12",29.5048,29.746,28.9922,29.4068,3450900.0],["2016-04-13",29.3993,29.7762,28.9545,29.7385,2866600.0],["2016-04-14",29.7536,29.9194,29.1505,29.1882,2633300.0],["2016-04-15",29.1656,29.7084,29.0978,29.3842,2478000.0],["2016-04-18",29.3842,29.9043,29.2184,29.8817,2492200.0],["2016-04-19",30.1983,30.5903,29.8139,30.2059,4729900.0],["2016-04-20",30.1456,30.6657,29.9722,30.5225,4696200.0],["2016-04-21",30.5677,30.6883,29.9043,30.1456,3400300.0],["2016-04-22",30.3642,30.6732,30.1305,30.3642,3533100.0],["2016-04-25",30.5149,30.5149,30.0853,30.2963,6961000.0],["2016-04-26",30.53,31.6608,29.4445,31.5552,10676300.0],["2016-04-27",31.4045,31.7588,31.0426,31.6608,4705100.0],["2016-04-28",31.4497,31.6381,30.9522,31.0652,4063800.0],["2016-04-29",31.0275,31.0275,30.0099,30.3566,4395700.0],["2016-05-02",30.5225,31.2612,30.4094,31.1632,3395000.0],["2016-05-03",30.922,31.1255,30.4773,30.6883,2724500.0],["2016-05-04",30.5753,30.9672,30.3793,30.4697,3039700.0],["2016-05-05",30.4622,30.5526,29.7159,29.8666,3043300.0],["2016-05-06",29.8365,30.1456,29.4897,30.0852,2881500.0],["2016-05-09",30.0777,30.7863,29.9194,30.6733,4148700.0],["2016-05-10",30.5677,30.7034,30.2436,30.6129,3700000.0],["2016-05-11",29.829,29.829,28.7661,28.7811,6220500.0],["2016-05-12",28.9093,28.9394,28.3515,28.653,6428900.0],["2016-05-13",28.4494,28.6605,27.6202,28.1178,7712500.0],["2016-05-16",28.2007,28.6078,27.9896,28.3816,3503900.0],["2016-05-17",28.2685,28.8038,27.967,28.555,4399500.0],["2016-05-18",28.4419,28.5173,28.0198,28.1781,3191200.0],["2016-05-19",28.3364,28.8038,28.2761,28.7208,3315100.0],["2016-05-20",28.8113,29.5727,28.653,29.4973,4498800.0],["2016-05-23",29.4445,29.7611,29.2711,29.3088,2836300.0],["2016-05-24",29.4068,29.829,29.3767,29.7611,2641200.0],["2016-05-25",29.5877,29.8591,29.4068,29.7837,2785100.0],["2016-05-26",30.0023,30.1983,29.5274,29.648,2761100.0],["2016-05-27",29.6933,29.8817,29.5274,29.8516,2664900.0],["2016-05-31",29.8893,30.0551,29.3088,29.7159,4941800.0],["2016-06-01",29.9653,30.2694,29.5623,29.9121,4196100.0],["2016-06-02",29.8892,30.315,29.6535,30.239,3804000.0],["2016-06-03",30.0793,30.1782,29.4254,29.5015,4713000.0],["2016-06-06",29.5091,29.5851,28.954,29.1821,4065100.0],["2016-06-07",28.954,29.8512,28.9008,29.7676,2795200.0],["2016-06-08",29.836,29.9653,29.6079,29.8208,1834000.0],["2016-06-09",29.4862,29.5167,28.878,29.3798,3928600.0],["2016-06-10",29.1441,29.1897,28.5358,28.7791,3349600.0],["2016-06-13",28.6499,28.9768,28.5434,28.7411,2316400.0],["2016-06-14",28.6119,28.9768,28.2013,28.475,2304000.0],["2016-06-15",28.6651,29.3874,28.5586,29.1365,3168600.0],["2016-06-16",29.0376,29.2277,28.7943,29.1137,2201600.0],["2016-06-17",29.0833,29.5395,28.9312,29.5319,2908300.0],["2016-06-20",29.8284,30.2314,29.8056,29.9577,2447400.0],["2016-06-21",30.0337,30.7636,30.0185,30.7256,5426300.0],["2016-06-22",30.6876,30.9537,30.5051,30.6344,3126900.0],["2016-06-23",30.8701,31.0602,30.6344,30.7408,2485800.0],["2016-06-24",29.6839,30.0185,29.0909,29.2582,5180100.0],["2016-06-27",28.9084,28.954,27.9428,28.4446,5156500.0],["2016-06-28",28.7563,29.5167,28.7563,29.3038,2872700.0],["2016-06-29",29.6992,30.3911,29.6763,30.3074,3783600.0],["2016-06-30",30.3379,30.9765,30.1858,30.9765,4164600.0],["2016-07-01",31.159,31.4023,30.8853,30.9689,3983200.0],["2016-07-05",30.8701,30.9917,30.3226,30.3911,3336300.0],["2016-07-06",30.3607,30.4747,29.798,30.4291,4786800.0],["2016-07-07",30.5888,30.8625,30.4975,30.8473,2645900.0],["2016-07-08",30.9994,31.6913,30.9689,31.6,4975200.0],["2016-07-11",31.7749,32.1171,31.638,31.9194,3540100.0],["2016-07-12",31.8585,32.4212,31.8585,32.3832,3779800.0],["2016-07-13",32.2463,32.4136,31.8281,31.9422,2105800.0],["2016-07-14",32.0638,32.2995,31.9498,32.0714,1952500.0],["2016-07-15",32.1931,32.3224,32.0562,32.1627,2084800.0],["2016-07-18",32.5124,33.1663,32.3832,32.9762,5030000.0],["2016-07-19",32.771,32.9078,32.4136,32.9078,2744600.0],["2016-07-20",32.9002,32.9078,32.6797,32.7253,1737500.0],["2016-07-21",32.7253,32.8242,32.4212,32.482,2160800.0],["2016-07-22",32.3832,32.7101,32.1855,32.6417,1841100.0],["2016-07-25",32.6569,32.9534,32.5961,32.8926,2348600.0],["2016-07-26",32.7786,33.1207,32.5657,32.7938,2576800.0],["2016-07-27",33.1359,33.2348,32.4896,32.771,4105600.0],["2016-07-28",32.7329,32.7329,32.2995,32.5429,3061800.0],["2016-07-29",32.5276,33.0143,32.2235,32.7786,4887000.0],["2016-08-01",33.1435,33.1435,32.6037,33.0447,4324500.0],["2016-08-02",32.9382,32.9991,31.6228,31.6837,4242400.0],["2016-08-03",30.0109,31.8205,29.9273,31.7445,5847700.0],["2016-08-04",31.8281,32.1399,31.4327,31.4784,3067500.0],["2016-08-05",31.9346,32.0714,31.638,31.9574,4269700.0],["2016-08-08",32.0562,32.1171,31.3491,31.5164,9343100.0],["2016-08-09",30.4367,31.8585,30.4139,30.8093,10216000.0],["2016-08-10",30.9081,31.0222,29.8969,30.1098,6436400.0],["2016-08-11",30.5888,30.8093,30.163,30.315,4375800.0],["2016-08-12",30.1858,30.3759,29.7828,29.9044,4326300.0],["2016-08-15",30.0337,30.3835,29.8588,30.201,4530800.0],["2016-08-16",30.1021,30.1554,29.8664,29.9957,2851200.0],["2016-08-17",29.9729,30.0945,29.5547,29.8208,3453700.0],["2016-08-18",29.9349,30.0565,29.8132,30.0033,2099600.0],["2016-08-19",30.0109,30.718,29.9881,30.6496,4848700.0],["2016-08-22",30.4975,30.6648,30.1782,30.2314,2415100.0],["2016-08-23",30.4747,30.8777,30.2694,30.7712,3253500.0],["2016-08-24",30.6192,30.7332,30.2618,30.315,2522100.0],["2016-08-25",30.2922,30.6572,30.1478,30.2846,2859900.0],["2016-08-26",30.2542,30.4443,29.3798,29.5851,3130800.0],["2016-08-29",29.7372,29.9501,29.5851,29.6459,2865400.0],["2016-08-30",29.5319,29.6231,29.2506,29.3418,1939100.0],["2016-08-31",29.2734,29.4863,28.8172,29.0301,2929700.0],["2016-09-01",28.9692,29.2353,28.9084,29.1897,2441200.0],["2016-09-02",29.3266,29.4178,28.9616,29.0072,1953300.0],["2016-09-06",29.1213,29.1821,28.589,28.7715,3131800.0],["2016-09-07",28.7943,29.319,28.5738,29.2962,4912000.0],["2016-09-08",29.1259,29.3253,28.6963,28.704,2415500.0],["2016-09-09",28.5736,28.6963,27.9446,28.0673,3555100.0],["2016-09-12",27.8065,28.6886,27.7682,28.5736,3115400.0],["2016-09-13",28.3358,28.5199,27.6071,27.8372,3489500.0],["2016-09-14",27.0011,27.3539,26.5025,27.2082,7915000.0],["2016-09-15",27.1929,27.5227,27.1008,27.515,4266500.0],["2016-09-16",27.4153,27.4153,26.7556,26.8783,4845800.0],["2016-09-19",27.0855,27.8679,27.0548,27.5687,4287900.0],["2016-09-20",27.7758,27.8142,27.4,27.492,2230200.0],["2016-09-21",27.5534,27.6914,27.3232,27.6377,3181100.0],["2016-09-22",27.8909,28.1901,27.7145,28.0903,4357200.0],["2016-09-23",27.9906,28.2207,27.6377,27.6454,2305300.0],["2016-09-26",27.538,27.5994,27.1929,27.2849,2396600.0],["2016-09-27",27.2849,27.4076,27.1238,27.3463,2300400.0],["2016-09-28",27.4,27.5917,27.2542,27.538,2627400.0],["2016-09-29",27.6224,28.2898,27.5917,27.7758,3112400.0],["2016-09-30",28.0673,28.5582,28.029,28.0443,4743300.0],["2016-10-03",27.8832,28.2054,27.7912,28.029,2304800.0],["2016-10-04",27.9829,28.2437,27.7681,28.2054,2615800.0],["2016-10-05",28.2284,28.4509,28.1057,28.1133,3485200.0],["2016-10-06",27.8986,28.098,27.538,28.052,3552200.0],["2016-10-07",28.2361,28.3895,27.8372,27.9983,2187000.0],["2016-10-10",28.2284,28.4892,28.0903,28.1287,1824100.0],["2016-10-11",28.1287,28.2591,27.6991,27.8065,3322800.0],["2016-10-12",27.8909,28.0903,27.8065,28.0213,2309300.0],["2016-10-13",27.4613,27.9753,27.1392,27.8372,4580700.0],["2016-10-14",28.0136,28.075,27.4997,27.5073,1950300.0],["2016-10-17",27.4997,27.6301,26.1343,26.7556,6466900.0],["2016-10-18",26.9857,27.1468,26.84,27.0164,2904800.0],["2016-10-19",27.0548,27.492,26.8783,27.4843,2737200.0],["2016-10-20",27.492,27.5994,27.2542,27.5457,2196100.0],["2016-10-21",27.6991,27.9139,27.2542,27.2696,4284400.0],["2016-10-24",27.3846,27.7451,27.3386,27.6147,3877100.0],["2016-10-25",27.2312,27.492,27.1008,27.3463,3465300.0],["2016-10-26",27.2696,27.6147,27.2082,27.4,2874600.0],["2016-10-27",27.469,27.6224,27.0778,27.2465,4901600.0],["2016-10-28",27.1852,27.5304,26.886,27.4,5359700.0],["2016-10-31",27.3846,27.7375,27.2926,27.5304,6067600.0],["2016-11-01",28.3741,29.1029,27.8142,28.1363,8531300.0],["2016-11-02",27.8679,28.4125,27.1698,27.2082,5473300.0],["2016-11-03",27.2696,27.3616,26.8937,27.0778,3591400.0],["2016-11-04",27.1085,27.538,27.0394,27.1085,3211200.0],["2016-11-07",27.5764,27.8756,27.561,27.8219,3055500.0],["2016-11-08",27.7835,27.9522,27.4767,27.6454,3216000.0],["2016-11-09",27.1468,28.0136,26.5945,27.8909,4709700.0],["2016-11-10",27.9599,28.6119,27.9599,28.167,5797300.0],["2016-11-11",27.9522,28.4048,27.8679,28.3741,3083000.0],["2016-11-14",28.6273,29.5324,28.6043,29.1335,5247200.0],["2016-11-15",29.1182,29.4327,28.6119,28.7193,3048000.0],["2016-11-16",28.5812,28.9955,28.5659,28.8574,1846500.0],["2016-11-17",28.9648,29.1489,28.7654,29.1259,1691600.0],["2016-11-18",29.0415,29.3023,28.8574,29.1489,3620300.0],["2016-11-21",29.1489,29.4711,29.1029,29.264,2614800.0],["2016-11-22",29.379,29.7165,29.2716,29.5171,2662900.0],["2016-11-23",29.4941,29.7395,29.3483,29.4404,1930600.0],["2016-11-25",29.5708,29.7165,29.2946,29.4174,1235500.0],["2016-11-28",29.379,29.3944,28.8114,29.0185,2206500.0],["2016-11-29",28.9111,29.1872,28.6503,28.6887,3709700.0],["2016-11-30",28.6426,28.7577,27.8372,27.9139,3730400.0],["2016-12-01",27.9139,28.2668,27.7298,27.8295,2721000.0],["2016-12-02",27.7758,28.1977,27.6531,27.7912,2638000.0],["2016-12-05",27.8525,28.7884,27.8525,28.75,4195600.0],["2016-12-06",28.8191,29.1259,28.727,29.0415,2888300.0],["2016-12-07",29.0632,29.6204,29.0245,29.5817,2160200.0],["2016-12-08",29.5585,30.0461,29.4115,29.9068,2715700.0],["2016-12-09",29.9068,30.0771,29.6437,29.8604,1711300.0],["2016-12-12",29.7133,29.8217,29.365,29.4734,2137100.0],["2016-12-13",29.5353,29.6978,29.3263,29.4811,2409900.0],["2016-12-14",29.4347,29.5353,29.1638,29.2102,2217200.0],["2016-12-15",29.2954,29.3263,27.9254,28.1421,4211400.0],["2016-12-16",28.1499,28.1731,27.1979,27.3372,8720500.0],["2016-12-19",27.3604,27.5539,27.1669,27.3062,2802600.0],["2016-12-20",27.3991,27.879,27.3991,27.7242,3638200.0],["2016-12-21",27.67,27.8712,27.4997,27.6003,1940000.0],["2016-12-22",27.6158,27.6313,26.4394,26.5013,3656000.0],["2016-12-23",26.6019,27.074,26.5013,26.5942,2392400.0],["2016-12-27",26.6174,26.8651,26.5632,26.6561,2034600.0],["2016-12-28",26.8264,27.2443,26.4858,27.1979,3403200.0],["2016-12-29",27.1592,27.3836,26.927,27.0972,2179400.0],["2016-12-30",27.1437,27.3217,26.9966,27.105,2044200.0],["2017-01-03",26.9657,27.7861,26.9657,27.4842,3166300.0],["2017-01-04",27.6158,28.5214,27.5616,28.0493,3889800.0],["2017-01-05",27.0973,27.4146,26.6329,27.314,4949400.0],["2017-01-06",27.3914,27.6003,27.1205,27.5075,2601900.0],["2017-01-09",27.5384,27.5539,27.0044,27.0818,2857800.0],["2017-01-10",27.1746,27.7242,27.1205,27.461,2680500.0],["2017-01-11",27.5075,27.5539,27.0508,27.1979,3091700.0],["2017-01-12",27.0431,27.3217,26.9734,27.1746,1801400.0],["2017-01-13",27.252,27.3449,27.0044,27.1514,1685500.0],["2017-01-17",27.3062,27.9796,27.2753,27.6545,2658900.0],["2017-01-18",27.5849,27.5849,27.1282,27.3604,2501400.0],["2017-01-19",27.4533,27.5229,27.0431,27.1669,1835600.0],["2017-01-20",27.283,27.3527,26.8651,27.3294,2618500.0],["2017-01-23",27.0508,27.5694,26.5709,27.4301,2565100.0],["2017-01-24",27.6932,28.4827,27.6855,28.444,4368800.0],["2017-01-25",28.444,28.5601,28.0106,28.0647,4043200.0],["2017-01-26",27.9564,28.2428,27.7474,27.7861,2354200.0],["2017-01-27",27.8016,27.8558,27.4068,27.5384,2880200.0],["2017-01-30",27.4455,27.9564,27.2907,27.848,4491700.0],["2017-01-31",28.1189,29.0864,27.5771,28.9084,13016400.0],["2017-02-01",29.3031,29.6437,28.5988,29.2644,8912900.0],["2017-02-02",29.4269,29.4656,28.5756,28.6297,4768300.0],["2017-02-03",28.6143,28.7923,28.3356,28.4595,3949900.0],["2017-02-06",28.3975,28.7768,28.2582,28.7613,4792200.0],["2017-02-07",28.4672,28.7613,28.444,28.5446,3835200.0],["2017-02-08",28.4827,29.0167,28.3975,29.0013,2810400.0],["2017-02-09",29.1174,29.3728,28.9935,29.0477,2871800.0],["2017-02-10",29.187,29.5508,29.0864,29.4656,4263900.0],["2017-02-13",29.5276,29.9068,29.4502,29.5121,2568600.0],["2017-02-14",29.4424,29.8372,29.4424,29.4889,3906100.0],["2017-02-15",29.4115,29.6127,29.365,29.5276,3206100.0],["2017-02-16",29.5585,29.7598,29.1174,29.3805,3794500.0],["2017-02-17",29.2335,29.5972,29.218,29.574,4967200.0],["2017-02-21",29.7598,30.1545,29.6901,29.9223,2932900.0],["2017-02-22",29.9223,29.961,29.7443,29.8991,2537000.0],["2017-02-23",29.93,30.0152,29.3031,29.3728,3378100.0],["2017-02-24",29.3263,29.6359,29.0477,29.4269,2983700.0],["2017-02-27",29.4115,30.0771,29.3341,29.961,3340900.0],["2017-02-28",29.8681,30.0074,29.3495,29.4811,3789000.0],["2017-03-01",29.6359,29.7443,29.2567,29.7133,3795300.0],["2017-03-02",29.7752,30.0074,29.6824,29.7443,2571200.0],["2017-03-03",29.8372,29.8681,29.2025,29.4656,2481900.0],["2017-03-06",29.4347,29.4811,29.1173,29.4269,2489800.0],["2017-03-07",29.3882,29.4269,29.0477,29.2721,3268200.0],["2017-03-08",29.4268,30.3015,29.3253,30.2234,3437800.0],["2017-03-09",30.1531,30.2234,29.9344,30.0516,2633600.0],["2017-03-10",30.1687,30.6919,30.1531,30.6685,4348000.0],["2017-03-13",30.6607,30.8403,30.2546,30.3874,4047200.0],["2017-03-14",30.3015,30.5201,30.2468,30.4342,2011000.0],["2017-03-15",30.4967,31.3558,30.4967,31.1293,5054400.0],["2017-03-16",31.0746,31.2308,30.8013,30.9809,2759800.0],["2017-03-17",30.9965,31.0902,30.6763,31.0356,3658900.0],["2017-03-20",31.0746,31.0902,30.3874,30.5748,2103100.0],["2017-03-21",30.6529,30.6529,29.7938,30.2077,3045800.0],["2017-03-22",30.0984,30.1297,29.6142,30.0984,3055600.0],["2017-03-23",30.403,30.5748,30.2468,30.3639,1552600.0],["2017-03-24",30.5826,30.6763,30.3327,30.5279,2065300.0],["2017-03-27",30.2937,31.2855,30.2858,31.262,4166000.0],["2017-03-28",31.2386,32.0196,31.1215,31.9493,4951400.0],["2017-03-29",31.84,32.4569,31.8322,32.3242,4831900.0],["2017-03-30",32.1289,32.5663,32.0821,32.5585,3854300.0],["2017-03-31",32.5038,32.5272,32.1602,32.2773,3602300.0],["2017-04-03",32.2695,32.3085,31.6525,31.7228,3915700.0],["2017-04-04",31.5588,31.5822,30.6607,30.895,4929700.0],["2017-04-05",30.9262,31.1371,30.6685,30.7232,2888600.0],["2017-04-06",30.8325,31.5198,30.7232,31.2699,4735700.0],["2017-04-07",31.0746,31.2152,30.8559,30.9497,2492500.0],["2017-04-10",31.0121,31.2699,30.7388,30.9419,2095900.0],["2017-04-11",30.9184,31.3089,30.7857,31.2855,2082100.0],["2017-04-12",31.3245,31.4495,31.1683,31.348,3517300.0],["2017-04-13",31.2933,31.4495,31.02,31.0278,1696300.0],["2017-04-17",31.098,31.2308,30.8481,31.02,1874300.0],["2017-04-18",30.7935,30.934,30.5748,30.8638,2070200.0],["2017-04-19",31.0199,31.1449,30.731,30.7778,3131300.0],["2017-04-20",30.9887,31.1683,30.8481,31.0668,3598600.0],["2017-04-21",31.0434,31.0746,30.4655,30.5436,3875100.0],["2017-04-24",30.8403,30.8716,30.3171,30.6919,4953900.0],["2017-04-25",30.9497,31.1137,30.6998,30.9028,2235500.0],["2017-04-26",30.8794,31.059,30.6841,30.7857,2619300.0],["2017-04-27",30.9419,31.1996,30.8091,31.0981,2219900.0],["2017-04-28",31.1137,31.1137,30.5982,30.7622,3224800.0],["2017-05-01",30.8559,30.8872,30.0437,30.2546,5668500.0],["2017-05-02",32.1836,33.9486,31.9259,33.6987,14411700.0],["2017-05-03",33.683,34.2297,33.1286,33.316,5415900.0],["2017-05-04",33.4331,33.6049,33.0739,33.2379,2589000.0],["2017-05-05",33.3238,33.4253,33.0583,33.316,2611100.0],["2017-05-08",35.6198,36.3618,34.7295,34.917,13705200.0],["2017-05-09",35.0888,35.8307,34.792,35.2996,5374600.0],["2017-05-10",35.4793,35.9635,35.1434,35.8775,4774400.0],["2017-05-11",35.6745,35.8073,34.9013,35.7136,3808700.0],["2017-05-12",35.6042,35.6042,35.1747,35.3543,3347000.0],["2017-05-15",35.3777,35.8463,35.3543,35.4636,3547600.0],["2017-05-16",35.3074,35.3699,34.9951,35.1356,2479400.0],["2017-05-17",35.1356,35.3465,34.7139,34.9482,3328400.0],["2017-05-18",34.9482,35.4012,34.8623,34.8857,2694300.0],["2017-05-19",34.9482,35.6667,34.8076,35.3934,2492300.0],["2017-05-22",35.4246,36.0259,35.2996,35.7214,3102500.0],["2017-05-23",35.8776,36.0259,35.737,35.9322,2919700.0],["2017-05-24",35.7448,36.1118,35.5808,36.0103,3331900.0],["2017-05-25",36.2837,36.5336,35.9478,35.9791,1924600.0],["2017-05-26",35.9947,36.2602,35.9556,36.1821,1438700.0],["2017-05-30",36.2915,36.4789,35.8073,35.9791,2452000.0],["2017-05-31",36.0259,36.1119,35.5496,36.0884,3136700.0],["2017-06-01",36.1821,36.3852,35.9166,36.0494,2807000.0],["2017-06-02",36.2134,36.2915,35.8307,35.9244,2972100.0],["2017-06-05",35.8932,36.393,35.7292,36.3618,2373500.0],["2017-06-06",36.065,36.5726,35.9869,36.3149,3367600.0],["2017-06-07",36.3133,36.5729,36.0223,36.4628,2223500.0],["2017-06-08",36.4628,37.2101,36.4628,36.5729,3312900.0],["2017-06-09",36.6516,37.1,36.5257,36.7539,2830200.0],["2017-06-12",36.7539,36.9899,36.3212,36.4785,3666800.0],["2017-06-13",36.5021,36.5572,36.1245,36.2976,2891500.0],["2017-06-14",36.3055,36.4549,36.0223,36.4156,2693800.0],["2017-06-15",36.1796,36.3841,36.0144,36.2425,2961600.0],["2017-06-16",36.1167,36.5808,35.9514,36.3684,3525400.0],["2017-06-19",36.5021,36.7617,36.3133,36.6201,1581900.0],["2017-06-20",36.6673,36.6673,35.92,35.9515,1674300.0],["2017-06-21",36.0616,36.6831,36.0616,36.6201,3107700.0],["2017-06-22",36.6123,36.8797,36.3526,36.5651,2097200.0],["2017-06-23",36.628,36.7617,36.3841,36.746,2315700.0],["2017-06-26",37.0528,37.572,36.9584,37.1787,2070200.0],["2017-06-27",37.1551,37.3203,36.9663,37.0685,1839300.0],["2017-06-28",37.1708,37.5327,37.1472,37.2337,1838400.0],["2017-06-29",37.2888,37.4934,36.6988,36.864,2057700.0],["2017-06-30",37.3045,37.5563,37.1551,37.2416,2189000.0],["2017-07-03",37.2416,37.5405,37.2101,37.2337,1169200.0],["2017-07-05",37.2416,37.2495,36.8168,37.0528,2898400.0],["2017-07-06",36.9269,36.9741,36.3763,36.7224,2600500.0],["2017-07-07",36.8168,37.6586,36.7696,37.5091,2677000.0],["2017-07-10",37.4697,37.6428,37.3517,37.4225,2618300.0],["2017-07-11",37.3911,37.5248,36.9584,36.982,1828900.0],["2017-07-12",37.1472,37.1551,36.7932,37.0135,2031900.0],["2017-07-13",37.2337,37.5878,37.1315,37.3203,1841200.0],["2017-07-14",37.4461,37.8552,37.3989,37.7529,2071700.0],["2017-07-17",37.8316,38.0755,37.6979,37.7136,1602500.0],["2017-07-18",37.6743,37.7136,37.3989,37.5641,1225600.0],["2017-07-19",37.6192,37.926,37.5642,37.8788,1217100.0],["2017-07-20",37.9575,38.0598,37.6743,37.8238,1701000.0],["2017-07-21",37.9496,38.4295,37.7687,38.343,2220300.0],["2017-07-24",38.1542,38.3587,37.9575,38.1935,1940300.0],["2017-07-25",38.2879,38.3351,37.8238,38.1699,2224600.0],["2017-07-26",38.2722,38.2722,37.6192,37.6743,2882700.0],["2017-07-27",37.7058,37.7687,37.2731,37.7372,4513300.0],["2017-07-28",37.6664,38.343,37.5484,38.3036,3814200.0],["2017-07-31",37.871,38.0126,36.8168,37.0843,7497000.0],["2017-08-01",37.0528,37.6349,36.8561,37.5956,3335700.0],["2017-08-02",37.4461,37.4461,36.2582,36.3605,3444500.0],["2017-08-03",36.3448,36.5572,36.0144,36.3055,2776800.0],["2017-08-04",36.3527,37.1,36.2661,36.982,2645400.0],["2017-08-07",37.1,37.5406,37.0292,37.4225,2598100.0],["2017-08-08",37.7608,38.2328,37.454,37.6271,3364100.0],["2017-08-09",37.4147,37.6979,37.2337,37.572,2669100.0],["2017-08-10",37.336,37.5563,37.0135,37.0449,2752200.0],["2017-08-11",36.864,37.8159,36.746,37.4068,2707700.0],["2017-08-14",37.69,37.9182,37.5327,37.6979,3643300.0],["2017-08-15",33.9533,34.3466,31.9236,31.9708,22956600.0],["2017-08-16",32.2304,32.4822,31.7505,32.0338,7732300.0],["2017-08-17",31.8607,32.6867,31.8214,32.254,5246400.0],["2017-08-18",32.1911,32.4114,31.6955,31.7663,3770000.0],["2017-08-21",31.7899,32.254,31.5854,32.1675,4171800.0],["2017-08-22",32.254,32.4271,31.9866,32.2383,3943200.0],["2017-08-23",32.0023,32.5294,31.7742,32.2147,3627200.0],["2017-08-24",32.5844,32.8362,32.2068,32.5058,2884000.0],["2017-08-25",32.5766,33.1666,32.5294,32.9463,2469000.0],["2017-08-28",32.9227,33.0407,32.7497,32.9621,3427800.0],["2017-08-29",32.6552,32.8204,32.5372,32.8126,1660600.0],["2017-08-30",32.8126,32.8598,32.4035,32.4114,2641400.0],["2017-08-31",32.6631,32.9306,32.4822,32.8047,3482200.0],["2017-09-01",32.8204,33.1509,32.5608,33.0171,2541900.0],["2017-09-05",33.0171,33.0407,32.4664,32.5451,3349100.0],["2017-09-06",32.6238,32.7418,32.3563,32.6631,3945800.0],["2017-09-07",32.8201,32.8201,32.1856,32.2491,3363800.0],["2017-09-08",32.3125,32.3125,31.9636,32.0667,4482400.0],["2017-09-11",32.1222,32.6219,32.1222,32.3601,4108900.0],["2017-09-12",32.4395,32.9233,32.3205,32.7408,4352200.0],["2017-09-13",32.7408,33.4388,32.7408,33.3912,4734800.0],["2017-09-14",33.074,33.2009,32.7646,33.0184,2491100.0],["2017-09-15",32.9471,32.9867,32.7012,32.836,2965000.0],["2017-09-18",32.9233,32.9233,31.8842,32.0984,3853000.0],["2017-09-19",32.1301,32.3443,31.8049,32.0032,3242500.0],["2017-09-20",31.9715,32.0112,31.1784,31.2973,6017100.0],["2017-09-21",31.3449,31.5432,31.2815,31.4163,2422700.0],["2017-09-22",31.2101,31.7335,31.2101,31.686,2541800.0],["2017-09-25",31.5194,31.6304,31.0197,31.0515,3157500.0],["2017-09-26",31.1466,31.7494,31.0515,31.4718,3291700.0],["2017-09-27",31.5987,31.9794,31.567,31.916,3126000.0],["2017-09-28",31.9318,32.0508,31.7811,31.8208,2234700.0],["2017-09-29",31.8922,32.1381,31.8843,31.9477,1633500.0],["2017-10-02",31.7653,32.265,31.4401,32.257,3545800.0],["2017-10-03",31.9318,32.2253,31.5035,31.5908,4437700.0],["2017-10-04",31.5432,31.7098,31.1228,31.5035,3205000.0],["2017-10-05",31.0673,31.6463,30.6945,31.5749,5091600.0],["2017-10-06",31.5591,31.6067,31.2101,31.5908,3082000.0],["2017-10-09",31.5908,31.6304,31.2894,31.4718,1734000.0],["2017-10-10",31.567,32.0587,31.5036,31.7256,2759300.0],["2017-10-11",31.3449,31.4639,30.7104,30.8294,4458200.0],["2017-10-12",30.8373,31.2894,30.7104,31.2656,3035400.0],["2017-10-13",31.2497,31.5194,31.1784,31.3846,2179200.0],["2017-10-16",31.3528,31.3528,31.0673,31.1863,1825400.0],["2017-10-17",31.2101,31.5035,30.988,31.4401,1857900.0],["2017-10-18",31.5511,31.686,31.2497,31.3053,1467500.0],["2017-10-19",31.1942,31.567,31.0594,31.3053,2317600.0],["2017-10-20",31.5353,32.0667,31.4877,32.0032,4479800.0],["2017-10-23",32.3998,32.4394,31.4718,31.567,5014000.0],["2017-10-24",31.7653,32.027,31.6384,31.9318,3533400.0],["2017-10-25",31.9636,32.0429,31.5035,31.9318,2902800.0],["2017-10-26",32.0667,32.4791,31.9953,32.035,2771600.0],["2017-10-27",31.7811,31.9477,31.5353,31.9477,2181700.0],["2017-10-30",31.8208,32.0111,31.6304,31.6463,2972000.0],["2017-10-31",31.9239,32.5267,31.5987,32.4791,1636200.0],["2017-11-01",32.5188,32.7408,31.8922,32.265,2730600.0],["2017-11-02",32.6298,32.9946,32.1143,32.7964,3494200.0],["2017-11-03",32.5663,32.8757,32.495,32.6377,3004000.0],["2017-11-06",32.6774,33.6926,32.4077,32.8995,6016900.0],["2017-11-07",32.5188,34.0575,32.4632,33.2564,8299600.0],["2017-11-08",33.0502,33.1929,31.4322,31.7891,5228000.0],["2017-11-09",31.6939,32.0032,31.4084,31.8525,3201700.0],["2017-11-10",32.0905,32.5267,31.8287,32.376,3976700.0],["2017-11-13",32.146,32.2412,31.6463,32.0746,3718400.0],["2017-11-14",31.9556,32.0746,31.6384,31.8842,2603200.0],["2017-11-15",31.797,32.2887,31.5511,31.9318,3356200.0],["2017-11-16",31.8922,33.0105,31.7336,32.5188,3627900.0],["2017-11-17",32.6298,33.4626,32.6298,33.0422,4198300.0],["2017-11-20",33.1691,33.6529,33.0581,33.3674,4211600.0],["2017-11-21",33.5023,33.534,32.5743,32.717,1937200.0],["2017-11-22",32.6853,32.8677,32.4791,32.5426,1016600.0],["2017-11-24",32.5584,32.725,32.376,32.4077,795100.0],["2017-11-27",32.5108,32.6457,32.0905,32.1936,2035200.0],["2017-11-28",32.146,32.5584,31.916,32.2412,3988000.0],["2017-11-29",32.3919,33.415,32.376,32.9233,3007300.0],["2017-11-30",32.6457,33.3516,32.5188,33.066,2921400.0],["2017-12-01",33.0978,33.1691,32.5426,32.9471,2241000.0],["2017-12-04",33.1057,33.4943,33.0026,33.0343,1854300.0],["2017-12-05",33.5974,33.8036,32.8202,33.0343,2337200.0],["2017-12-06",33.1136,33.3198,32.7408,33.0819,2638500.0],["2017-12-07",33.1523,33.8799,32.8884,33.5681,3306500.0],["2017-12-08",33.5201,33.8959,33.4161,33.792,1946900.0],["2017-12-11",33.744,33.9279,32.9363,33.0963,2050600.0],["2017-12-12",32.9923,33.8159,32.9763,33.1922,2408700.0],["2017-12-13",33.1922,33.9119,33.1762,33.7999,2528000.0],["2017-12-14",33.776,34.7355,33.664,34.2397,5487300.0],["2017-12-15",34.3837,34.6316,34.1358,34.2477,4543500.0],["2017-12-18",34.2957,35.0074,34.2957,34.7755,4921900.0],["2017-12-19",34.6635,34.9434,34.5276,34.7675,1649400.0],["2017-12-20",34.9594,35.0474,34.5676,34.6076,1587000.0],["2017-12-21",34.9034,35.719,34.8715,35.3992,2792500.0],["2017-12-22",35.4312,35.5351,35.2553,35.4871,1838800.0],["2017-12-26",35.5991,35.9749,35.5271,35.9429,1311600.0],["2017-12-27",35.9829,36.2068,35.6311,35.703,1620800.0],["2017-12-28",35.9029,35.9829,35.2073,35.4552,1347300.0],["2017-12-29",35.5591,35.831,35.3672,35.3672,1113900.0],["2018-01-02",35.4791,36.2148,35.4392,36.1908,1884300.0],["2018-01-03",36.2548,36.4307,36.0789,36.1988,2180500.0],["2018-01-04",36.1428,36.3667,35.3672,36.1428,1946200.0],["2018-01-05",36.2148,36.5426,36.0949,36.3108,1727000.0],["2018-01-08",36.3267,36.6226,35.9189,36.2148,1935500.0],["2018-01-09",36.1988,36.5826,36.0869,36.2628,2220000.0],["2018-01-10",36.1348,36.4067,35.759,36.1668,2018600.0],["2018-01-11",36.1428,36.4787,36.0069,36.3987,1415600.0],["2018-01-12",36.3747,36.6226,36.0389,36.6066,2325400.0],["2018-01-16",36.5826,36.9185,36.5426,36.7026,2684600.0],["2018-01-17",36.8705,38.0379,36.7026,37.5742,2417600.0],["2018-01-18",37.5502,37.918,37.4142,37.83,2695800.0],["2018-01-19",38.0459,38.4937,38.0299,38.1899,2554400.0],["2018-01-22",38.1179,38.3178,37.822,37.99,2380800.0],["2018-01-23",37.99,38.1739,37.7741,38.0459,2590700.0],["2018-01-24",38.1659,38.8296,37.926,38.0139,1884700.0],["2018-01-25",38.1819,38.4298,37.814,37.926,2103300.0],["2018-01-26",38.1179,38.3498,37.806,38.1739,1825800.0],["2018-01-29",38.1739,39.0215,37.99,38.7336,2460600.0],["2018-01-30",38.3658,38.7416,38.0859,38.2618,2865200.0],["2018-01-31",38.2058,38.4857,37.5582,37.6141,2934600.0],["2018-02-01",37.3823,38.1339,36.8705,37.5502,2409200.0],["2018-02-02",37.5422,37.5742,36.7505,36.7505,2707600.0],["2018-02-05",36.6946,37.1823,35.9589,35.9589,3337800.0],["2018-02-06",37.5022,39.4852,37.1504,39.1974,9419800.0],["2018-02-07",39.1254,40.5487,39.1254,40.061,7974100.0],["2018-02-08",38.9895,40.3488,38.5657,39.0614,8124100.0],["2018-02-09",39.2773,39.5412,37.918,39.2294,5827700.0],["2018-02-12",39.2694,40.2609,39.2694,39.909,4946300.0],["2018-02-13",39.909,40.1809,39.7011,40.093,2152700.0],["2018-02-14",39.957,40.7726,39.7731,40.3728,2589900.0],["2018-02-15",40.3808,40.6447,40.117,40.4848,2801100.0],["2018-02-16",40.2689,40.3408,39.8931,40.029,3189200.0],["2018-02-20",39.8131,39.933,39.3653,39.5092,2594500.0],["2018-02-21",39.5812,40.1809,39.4693,39.6452,2369700.0],["2018-02-22",39.7091,39.973,39.5972,39.7971,1899900.0],["2018-02-23",39.981,40.5168,39.7012,40.5008,1724200.0],["2018-02-26",40.5967,40.9406,40.5487,40.9086,2407600.0],["2018-02-27",41.0765,41.2924,40.4448,40.5008,2375700.0],["2018-02-28",40.5487,41.0845,40.1969,40.7087,2915500.0],["2018-03-01",40.6447,40.6447,39.6612,40.1969,1987300.0],["2018-03-02",39.981,40.8126,39.5412,40.7407,2580300.0],["2018-03-05",40.4208,40.9486,40.3169,40.7646,1874800.0],["2018-03-06",40.7726,40.9406,40.3648,40.9406,1759000.0],["2018-03-07",40.5168,40.9006,40.3408,40.5328,1593300.0],["2018-03-08",40.7807,42.278,40.676,41.8272,4258200.0],["2018-03-09",42.0284,42.5034,41.8352,42.2538,3182800.0],["2018-03-12",42.3343,42.5436,42.0526,42.2297,1988000.0],["2018-03-13",42.3987,42.9864,42.278,42.6483,2046500.0],["2018-03-14",42.7127,42.8254,42.0043,42.2458,1715600.0],["2018-03-15",42.3263,42.4631,42.0284,42.1572,1538100.0],["2018-03-16",42.1572,42.7288,42.0445,42.4792,3672000.0],["2018-03-19",42.3987,42.6805,41.8272,42.0284,2899800.0],["2018-03-20",42.1733,42.8656,42.0606,42.8093,2058400.0],["2018-03-21",42.7851,43.0749,42.6161,42.6402,2016000.0],["2018-03-22",42.3263,42.6805,41.795,41.8191,2036900.0],["2018-03-23",42.0445,42.2055,41.6179,41.6501,2590700.0],["2018-03-26",42.0043,42.922,41.9238,42.8576,1727700.0],["2018-03-27",43.0347,43.1232,42.4229,42.7529,3042600.0],["2018-03-28",42.922,43.0749,42.1975,42.2699,2460300.0],["2018-03-29",42.4792,42.8415,42.1572,42.3504,2190300.0],["2018-04-02",42.2619,42.3665,40.8048,41.4408,2768200.0],["2018-04-03",41.6259,41.795,41.2073,41.7064,2719500.0],["2018-04-04",41.3442,42.3907,41.3039,42.3585,2578600.0],["2018-04-05",42.4631,43.6786,42.286,43.4693,3148600.0],["2018-04-06",43.0749,43.091,41.7628,42.2377,3537300.0],["2018-04-09",42.4631,42.7449,42.2136,42.3504,2566600.0],["2018-04-10",42.2699,42.8576,42.2699,42.7207,2048000.0],["2018-04-11",42.5195,42.8173,42.0204,42.2297,2098300.0],["2018-04-12",42.4148,42.7046,42.278,42.4068,1194100.0],["2018-04-13",42.608,42.7127,42.0606,42.2699,1589200.0],["2018-04-16",42.4631,43.1796,42.278,42.8173,2368700.0],["2018-04-17",43.2923,43.5257,43.1152,43.2279,2518200.0],["2018-04-18",43.3566,43.9443,42.9219,42.93,2294500.0],["2018-04-19",42.922,43.4291,42.5919,42.8978,1445400.0],["2018-04-20",42.9542,43.083,42.3504,42.6885,2399600.0],["2018-04-23",42.8817,43.3808,42.6563,43.1152,2110600.0],["2018-04-24",43.2601,43.3889,42.4712,42.7932,2272500.0],["2018-04-25",42.769,43.2681,42.6161,43.0186,2103600.0],["2018-04-26",43.0266,44.1375,42.8012,43.9604,2277400.0],["2018-04-27",43.9604,44.6768,43.7994,43.9845,3208900.0],["2018-04-30",44.2502,44.3629,43.0749,43.2842,4322500.0],["2018-05-01",37.7298,39.1224,37.0294,38.2047,18178700.0],["2018-05-02",37.8344,38.2772,37.3192,37.3273,6339400.0],["2018-05-03",37.1663,37.4158,36.7074,37.1019,4799100.0],["2018-05-04",36.8282,37.3675,36.7235,37.1582,2712700.0],["2018-05-07",37.1341,37.2951,36.4418,36.5545,2888800.0],["2018-05-08",36.5626,36.7719,36.4499,36.6592,2844500.0],["2018-05-09",36.5867,36.8282,36.4016,36.5465,1724500.0],["2018-05-10",37.3917,37.6493,36.6028,36.9892,4199400.0],["2018-05-11",36.9006,37.1421,36.6109,37.0616,2517700.0],["2018-05-14",37.0616,37.1341,36.6752,36.7879,3536300.0],["2018-05-15",36.6672,36.8765,36.2406,36.4176,3872900.0],["2018-05-16",36.6028,36.6511,35.3792,35.6932,8136300.0],["2018-05-17",35.6932,36.1601,35.3792,35.7576,3319800.0],["2018-05-18",35.7415,36.0232,35.178,35.8059,6893600.0],["2018-05-21",36.1278,36.4096,35.7737,36.2164,3637600.0],["2018-05-22",36.2567,36.4177,35.2826,35.3631,3639800.0],["2018-05-23",35.339,36.1198,35.339,35.9105,3468500.0],["2018-05-24",35.7093,36.0393,35.6529,35.8783,2627400.0],["2018-05-25",35.9025,36.1118,35.5805,35.6529,2190700.0],["2018-05-29",35.3551,35.661,35.0492,35.2504,2717300.0],["2018-05-30",35.2746,35.6127,35.1297,35.3873,3391700.0],["2018-05-31",35.5644,35.5885,35.0975,35.1941,6634900.0],["2018-06-01",35.4758,35.9105,35.3068,35.822,2542700.0],["2018-06-04",35.983,36.3855,35.7415,36.3452,2736900.0],["2018-06-05",36.2567,36.4177,35.3068,36.0313,6808800.0],["2018-06-06",36.1762,37.279,36.1118,36.8202,4560600.0],["2018-06-07",36.9645,37.2727,36.6969,37.1672,3459900.0],["2018-06-08",37.1186,37.5484,36.9402,37.4998,3654300.0],["2018-06-11",37.5079,37.6701,37.2646,37.5565,2755100.0],["2018-06-12",37.5403,37.816,37.1105,37.1591,2512200.0],["2018-06-13",37.3619,37.3619,36.7536,36.8753,2396900.0],["2018-06-14",36.9321,37.5565,36.8429,36.924,2700500.0],["2018-06-15",36.6239,37.6782,36.5671,37.6376,4754300.0],["2018-06-18",37.4673,38.0918,37.4673,38.0593,6670000.0],["2018-06-19",37.6376,38.1972,37.3213,38.0188,3052600.0],["2018-06-20",37.9215,38.2053,37.6214,38.1485,1914500.0],["2018-06-21",38.5946,39.2758,38.481,38.9595,2844800.0],["2018-06-22",39.1704,39.1947,38.1729,38.3351,2524600.0],["2018-06-25",38.6838,39.1217,37.889,38.1647,2410200.0],["2018-06-26",38.2377,38.4729,38.0674,38.2296,2590500.0],["2018-06-27",38.2945,38.4567,37.3943,37.4835,1915200.0],["2018-06-28",37.3862,38.2134,37.3457,37.9701,2539100.0],["2018-06-29",38.2702,38.5459,37.8323,37.8809,2245900.0],["2018-07-02",37.3213,37.6214,36.9483,37.6052,2148500.0],["2018-07-03",37.7998,38.0512,37.4835,37.6701,919900.0],["2018-07-05",37.8079,37.8647,37.2483,37.516,2063800.0],["2018-07-06",37.7187,38.1404,37.6214,37.9539,1537200.0],["2018-07-09",37.8079,37.9539,37.0862,37.6376,2423100.0],["2018-07-10",37.6701,37.7593,37.2646,37.7106,1888400.0],["2018-07-11",37.0699,37.2727,35.821,36.8996,3913100.0],["2018-07-12",37.0699,37.1591,36.6401,37.0051,1630900.0],["2018-07-13",37.0213,38.0107,36.9321,37.7349,1921800.0],["2018-07-16",37.6619,38.1891,37.443,38.1404,1569600.0],["2018-07-17",38.1404,38.6919,38.108,38.4324,1957600.0],["2018-07-18",38.0999,38.6676,38.0999,38.3594,2153500.0],["2018-07-19",38.3513,39.0649,38.1485,38.9433,2401300.0],["2018-07-20",38.919,39.5434,38.5216,39.1866,1665700.0],["2018-07-23",39.1866,39.2596,38.8784,39.1217,1820900.0],["2018-07-24",39.3001,39.5191,38.8703,38.9027,1664300.0],["2018-07-25",38.846,39.0325,38.6351,38.9676,1867300.0],["2018-07-26",38.9676,39.2758,38.6594,38.919,2323900.0],["2018-07-27",38.9271,38.9757,38.408,38.5783,1653700.0],["2018-07-30",38.4973,38.7649,38.4243,38.5459,1390900.0],["2018-07-31",38.5459,38.6838,37.5484,38.2134,2400900.0],["2018-08-01",37.8241,38.5378,37.6052,37.6863,2662800.0],["2018-08-02",37.1672,37.8241,36.7455,37.7349,4987400.0],["2018-08-03",37.7106,38.2377,37.5484,37.7349,6105000.0],["2018-08-06",37.6619,37.9701,36.7131,36.8266,3802800.0],["2018-08-07",36.8996,37.3132,36.2752,37.1105,6391300.0],["2018-08-08",37.297,38.2864,37.1429,38.1566,4420200.0],["2018-08-09",38.181,38.7243,38.0674,38.554,2994100.0],["2018-08-10",38.3675,38.9757,38.2296,38.8703,2923400.0],["2018-08-13",38.919,39.3163,37.8971,38.4891,6686700.0],["2018-08-14",41.2384,44.0768,41.0356,43.1117,13722100.0],["2018-08-15",42.5197,42.8441,41.7736,42.2278,4483500.0],["2018-08-16",41.9682,42.1629,41.1897,41.6682,3732600.0],["2018-08-17",41.7493,42.1791,41.5871,41.6925,3006400.0],["2018-08-20",42.0088,42.4711,41.8385,42.3251,2710000.0],["2018-08-21",42.244,42.5684,41.7087,42.1953,2726000.0],["2018-08-22",42.025,42.4548,41.8385,41.8872,1924200.0],["2018-08-23",41.9196,42.1872,41.6033,41.6763,2818900.0],["2018-08-24",41.6439,41.7087,41.2059,41.3843,2332100.0],["2018-08-27",41.5303,41.7412,41.0113,41.1492,1572700.0],["2018-08-28",41.0681,41.7168,40.9951,41.652,2507400.0],["2018-08-29",41.5303,41.7655,41.1411,41.6195,1964400.0],["2018-08-30",41.4573,41.6439,40.9221,41.0437,2062100.0],["2018-08-31",41.1248,41.2059,40.8248,41.1086,1902900.0],["2018-09-04",40.8572,41.36,40.7518,41.2465,2086300.0],["2018-09-05",41.0518,41.36,40.4923,40.8977,3741200.0],["2018-09-06",41.2145,41.7534,40.79,40.79,3611400.0],["2018-09-07",40.5369,40.9206,40.0225,40.1532,3002900.0],["2018-09-10",40.2511,40.8063,40.1695,40.6185,4556700.0],["2018-09-11",40.6757,41.1982,40.4961,40.9206,1902800.0],["2018-09-12",41.0186,41.3533,40.6675,41.2554,2330500.0],["2018-09-13",41.1002,41.5656,40.6757,40.79,1823300.0],["2018-09-14",40.9125,41.1574,40.5614,40.7737,2023500.0],["2018-09-17",41.0676,41.4105,40.9206,41.239,2784400.0],["2018-09-18",41.1329,41.6554,41.0594,41.4921,1552200.0],["2018-09-19",41.4268,41.5166,41.1574,41.1737,1584700.0],["2018-09-20",41.3615,41.4268,40.8716,41.1002,2159600.0],["2018-09-21",41.0839,41.435,40.9043,40.9859,3995500.0],["2018-09-24",40.9533,40.9941,40.1776,40.2756,2596600.0],["2018-09-25",40.4552,40.4552,40.1695,40.2103,1986800.0],["2018-09-26",40.2348,40.8716,40.096,40.5695,1802900.0],["2018-09-27",40.5696,41.1574,40.0552,40.937,2482300.0],["2018-09-28",40.8553,41.435,40.7247,41.0431,2004100.0],["2018-10-01",41.3452,41.6146,41.0349,41.1002,2513600.0],["2018-10-02",41.6718,41.8759,40.6839,40.6839,2728400.0],["2018-10-03",40.7492,41.1411,40.594,40.937,2110600.0],["2018-10-04",40.7247,40.8145,39.4755,39.5408,3475500.0],["2018-10-05",39.5898,39.7123,38.8387,39.1571,2764000.0],["2018-10-08",38.9693,39.4673,38.8632,39.402,1754800.0],["2018-10-09",39.4347,39.7531,38.9121,39.0101,2293900.0],["2018-10-10",38.1937,38.5774,35.679,35.7361,6411000.0],["2018-10-11",35.6627,36.1117,34.7074,34.8462,5931700.0],["2018-10-12",35.777,35.8913,35.3116,35.777,3958500.0],["2018-10-15",35.3034,35.4177,34.9279,35.1565,3978700.0],["2018-10-16",36.1689,36.5771,35.5239,36.3077,3844100.0],["2018-10-17",36.2015,36.6506,35.6218,35.9158,2979900.0],["2018-10-18",35.9321,36.1036,35.2299,35.4667,3089200.0],["2018-10-19",35.4177,35.5484,34.6094,34.7074,2646200.0],["2018-10-22",34.985,35.1646,34.6666,34.7972,2341000.0],["2018-10-23",34.1032,34.7482,33.4827,34.6503,4158400.0],["2018-10-24",34.8707,35.4585,34.0053,34.0461,4574800.0],["2018-10-25",34.0379,34.2257,33.695,33.8991,3986100.0],["2018-10-26",33.4991,34.2502,33.148,33.6705,3817000.0],["2018-10-29",34.3074,34.6094,32.8786,33.3113,6034600.0],["2018-10-30",35.1075,35.1075,32.0703,32.9194,6250900.0],["2018-10-31",33.4256,35.4177,33.3929,34.5441,6046300.0],["2018-11-01",34.5441,35.1565,34.0298,35.0585,4370200.0],["2018-11-02",35.4504,35.6872,34.1604,34.9524,5162300.0],["2018-11-05",34.985,35.1728,34.2992,34.9034,3388300.0],["2018-11-06",34.487,34.6993,34.0461,34.6584,2727000.0],["2018-11-07",34.4951,34.6993,34.0788,34.6421,3300200.0],["2018-11-08",34.5931,35.4014,34.4625,35.132,2714900.0],["2018-11-09",34.9034,34.9034,34.0869,34.291,3247200.0],["2018-11-12",34.4543,34.5931,33.6297,33.695,3133000.0],["2018-11-13",33.695,34.1277,33.4419,33.5562,3088700.0],["2018-11-14",34.2992,34.6421,33.3766,33.548,2598400.0],["2018-11-15",33.1235,33.9236,32.7888,33.4827,3593300.0],["2018-11-16",33.3031,33.3031,32.8296,33.1725,4152500.0],["2018-11-19",33.246,33.3194,31.8172,31.956,3617000.0],["2018-11-20",31.4334,31.7682,30.9681,31.0824,4209600.0],["2018-11-21",31.262,31.4661,30.7639,30.9191,5363000.0],["2018-11-23",30.7395,31.0579,30.7395,30.7558,2714100.0],["2018-11-26",30.9436,31.6457,30.9436,31.6212,6282100.0],["2018-11-27",31.4743,31.5886,29.9802,30.4864,4598300.0],["2018-11-28",30.6415,31.4661,30.3312,31.4334,3769700.0],["2018-11-29",31.2212,31.4008,30.7558,31.0334,3212500.0],["2018-11-30",31.0579,31.7845,31.0334,31.7845,6000800.0],["2018-12-03",32.5112,33.5236,32.2417,32.2825,5358100.0],["2018-12-04",32.2744,32.4132,30.9599,31.2048,4152600.0],["2018-12-06",30.7748,31.0055,30.2559,30.9561,4050000.0],["2018-12-07",30.8902,31.1867,28.9626,29.1109,6222500.0],["2018-12-10",29.1274,29.5887,28.7814,29.5228,6559600.0],["2018-12-11",29.9429,30.0005,28.5755,28.7979,4026900.0],["2018-12-12",29.4898,30.0582,29.185,29.6875,4512700.0],["2018-12-13",29.6793,29.8111,28.6661,28.6908,5668900.0],["2018-12-14",28.4766,29.1521,28.353,28.5013,3556200.0],["2018-12-17",28.2707,28.9379,27.8918,28.6084,4218300.0],["2018-12-18",28.8555,28.9461,28.2872,28.5672,3543600.0],["2018-12-19",28.4684,29.0532,27.8259,27.9659,3497500.0],["2018-12-20",27.9329,28.2707,27.0763,27.5211,3536300.0],["2018-12-21",27.5293,28.1306,27.0021,27.0268,5765000.0],["2018-12-24",26.8538,27.0515,26.3843,26.6067,1463500.0],["2018-12-26",26.6232,27.9247,26.6232,27.9165,2703100.0],["2018-12-27",27.5375,28.1306,26.9856,28.1306,2912000.0],["2018-12-28",28.1801,28.3942,27.6941,27.8506,2373100.0],["2018-12-31",27.8918,28.0812,27.4469,27.8011,2650600.0],["2019-01-02",27.3646,28.4849,26.9609,28.3448,3352400.0],["2019-01-03",28.0647,28.0977,27.0021,27.1998,3419800.0],["2019-01-04",27.5705,28.4107,27.4881,28.2295,4259100.0],["2019-01-07",28.3201,29.1438,28.04,28.5096,3025000.0],["2019-01-08",28.9544,29.5475,28.8143,29.1768,3614100.0],["2019-01-09",29.4651,30.5689,29.0368,30.4783,5831100.0],["2019-01-10",29.3992,30.0582,29.3415,29.7452,4433400.0],["2019-01-11",29.9593,30.4371,29.5887,29.9429,2428800.0],["2019-01-14",29.6628,30.0582,29.358,29.7699,2914000.0],["2019-01-15",29.9511,30.017,29.2674,29.5722,2532200.0],["2019-01-16",29.4569,29.6381,28.732,29.0779,3314800.0],["2019-01-17",28.9956,29.9429,28.9956,29.7534,2800700.0],["2019-01-18",30.0911,30.7007,29.9593,30.5442,3154800.0],["2019-01-22",30.4783,30.4783,29.6628,29.9429,2520100.0],["2019-01-23",30.1488,30.2724,29.7534,30.0747,3010900.0],["2019-01-24",29.8193,29.9511,29.4404,29.7534,4143300.0],["2019-01-25",30.3136,31.1373,30.3136,30.8902,3536200.0],["2019-01-28",30.6348,31.2691,30.4865,31.2032,3056200.0],["2019-01-29",31.1043,31.6727,30.8407,31.129,4155300.0],["2019-01-30",31.5162,31.6151,30.7666,31.6151,4212000.0],["2019-01-31",31.615,32.0187,31.2938,31.8869,3912300.0],["2019-02-01",31.8787,32.1258,31.7221,31.821,3583400.0],["2019-02-04",31.5821,31.8127,31.4091,31.6974,3184100.0],["2019-02-05",32.0352,32.2493,31.7386,31.9116,3116900.0],["2019-02-06",32.3976,32.6447,31.8622,32.3811,4566200.0],["2019-02-07",27.7764,28.1554,26.2855,27.5787,23453500.0],["2019-02-08",27.5787,28.4848,27.554,27.8918,9726200.0],["2019-02-11",28.0895,28.872,27.9906,28.5425,4569500.0],["2019-02-12",28.8061,29.1933,28.6166,29.1191,6239200.0],["2019-02-13",29.2345,29.2921,28.7979,28.9132,4891600.0],["2019-02-14",28.526,28.9873,28.1224,28.9544,4712800.0],["2019-02-15",29.2427,29.8523,29.045,29.5804,5092400.0],["2019-02-19",29.5722,29.5722,29.0203,29.2674,3278400.0],["2019-02-20",29.4981,29.4981,28.7814,28.8226,4463700.0],["2019-02-21",28.732,29.0697,28.6249,28.6908,3839100.0],["2019-02-22",28.8391,29.2756,28.8308,29.2097,2457600.0],["2019-02-25",29.4321,29.8687,29.3333,29.7863,3767600.0],["2019-02-26",29.9841,30.1076,29.3498,29.3745,2786600.0],["2019-02-27",29.0944,29.4239,29.0285,29.2015,2063800.0],["2019-02-28",29.2921,29.2921,28.7567,28.7814,2929000.0],["2019-03-01",29.3086,29.4074,28.6578,29.1274,2748500.0],["2019-03-04",29.0038,29.2674,28.3366,28.5013,2947100.0],["2019-03-05",28.699,28.9791,28.4766,28.5096,2872800.0],["2019-03-06",28.732,28.7732,28.3778,28.4354,2322000.0],["2019-03-07",28.6085,28.6085,27.9929,28.4338,4275300.0],["2019-03-08",28.0428,28.1676,27.6934,27.9014,3279000.0],["2019-03-11",27.9929,28.309,27.8265,28.1676,2910800.0],["2019-03-12",28.2341,28.3589,27.8182,28.101,2244900.0],["2019-03-13",28.1093,28.6001,28.0345,28.1676,2569800.0],["2019-03-14",28.1509,28.1676,27.4521,27.5353,4871800.0],["2019-03-15",27.5603,27.5852,26.7617,26.7866,9722100.0],["2019-03-18",26.9031,27.4521,26.8365,27.4022,4258800.0],["2019-03-19",27.527,27.893,27.2858,27.3939,3494900.0],["2019-03-20",27.3357,27.3357,26.3707,26.4955,7136500.0],["2019-03-21",26.5371,26.7617,26.2709,26.5787,4624000.0],["2019-03-22",26.2376,26.4456,25.7135,25.7301,4594600.0],["2019-03-25",25.7218,26.4539,25.5305,26.2625,4300700.0],["2019-03-26",26.3707,26.8532,26.3707,26.5787,2889900.0],["2019-03-27",26.7118,27.1194,26.7034,27.0196,3430200.0],["2019-03-28",27.3856,27.6019,27.0695,27.2109,3961100.0],["2019-03-29",27.4105,27.527,26.9031,27.0279,3836600.0],["2019-04-01",27.2026,27.8764,27.1776,27.7766,3684000.0],["2019-04-02",27.918,27.9762,27.6102,27.6518,2810800.0],["2019-04-03",27.8764,28.2424,27.7932,28.1925,3666700.0],["2019-04-04",28.2008,28.6667,28.1093,28.6584,2308600.0],["2019-04-05",28.7499,28.8913,28.3922,28.492,3067000.0],["2019-04-08",28.3755,28.4088,28.0095,28.126,2725100.0],["2019-04-09",27.8764,27.918,27.4521,27.918,3787900.0],["2019-04-10",27.918,28.0844,27.4937,27.7932,3682900.0],["2019-04-11",27.9513,28.126,27.3024,27.3689,4033300.0],["2019-04-12",27.552,27.735,26.9364,27.0944,4185700.0],["2019-04-15",27.1693,27.2525,26.7284,26.8698,3388100.0],["2019-04-16",26.795,26.9197,26.5537,26.8365,4098200.0],["2019-04-17",27.0778,27.6185,26.8033,26.8698,5136900.0],["2019-04-18",26.8615,27.1943,26.6868,27.0778,3087000.0],["2019-04-22",26.9613,27.0778,25.4307,25.5388,5799600.0],["2019-04-23",25.4556,25.7634,24.9981,25.6553,9500100.0],["2019-04-24",25.6553,26.5454,25.647,26.2293,6854900.0],["2019-04-25",26.2043,26.2043,25.5638,25.622,4741000.0],["2019-04-26",25.8133,26.404,25.6802,26.3291,4016600.0],["2019-04-29",26.2542,26.9114,26.2542,26.8948,4843100.0],["2019-04-30",26.6535,26.8615,26.3291,26.8449,4366700.0],["2019-05-01",26.9197,27.0612,25.7634,25.805,5217000.0],["2019-05-02",25.9048,26.2792,25.647,26.1128,5692200.0],["2019-05-03",26.2958,26.5204,25.8716,25.9547,6443000.0],["2019-05-06",25.3392,26.3374,25.2476,26.221,5566100.0],["2019-05-07",25.9714,26.1627,25.3808,25.5554,6211800.0],["2019-05-08",25.439,26.0296,25.3724,25.5804,6156400.0],["2019-05-09",29.9977,29.9977,27.3939,27.7516,20422900.0],["2019-05-10",27.4937,27.71,26.0795,26.8282,8356500.0],["2019-05-13",26.1128,26.1461,24.9482,25.1395,6769600.0],["2019-05-14",25.3558,25.7551,24.8068,25.6054,5466400.0],["2019-05-15",25.4057,26.1128,25.1645,25.8549,6206200.0],["2019-05-16",26.0047,26.4456,25.9631,26.0712,4150400.0],["2019-05-17",25.8549,26.013,25.5139,25.6054,4654200.0],["2019-05-20",25.3475,25.622,25.231,25.5554,4181500.0],["2019-05-21",25.7551,26.1544,25.6303,26.1045,4239100.0],["2019-05-22",25.8716,25.8799,25.4223,25.6719,4009500.0],["2019-05-23",25.3807,25.5305,24.9648,25.1478,4253600.0],["2019-05-24",25.3808,25.3974,24.4906,24.7152,5984300.0],["2019-05-28",24.7901,25.0314,24.4574,24.4574,9148500.0],["2019-05-29",24.0664,24.5239,23.8168,24.1246,4587700.0],["2019-05-30",24.0414,24.1246,23.5672,23.5922,5787600.0],["2019-05-31",23.326,23.8917,23.2345,23.7586,4355100.0],["2019-06-03",23.7419,24.1912,23.6421,23.9749,4469700.0],["2019-06-04",24.3326,25.1645,24.3159,24.9981,4840600.0],["2019-06-05",25.3558,25.4723,24.6071,25.0979,5328200.0],["2019-06-06",25.071,25.1299,24.44,24.9111,3323500.0],["2019-06-07",24.9953,25.4832,24.8018,25.4496,3215000.0],["2019-06-10",25.6347,25.8955,25.1804,25.214,3625400.0],["2019-06-11",25.5421,25.6094,24.9616,25.0037,3752500.0],["2019-06-12",25.1131,25.1804,24.2549,24.2549,7146400.0],["2019-06-13",24.4905,25.1888,24.3475,25.1888,3019000.0],["2019-06-14",25.0878,25.1467,24.6083,24.8522,3581500.0],["2019-06-17",24.7765,25.2645,24.6419,24.9532,2662700.0],["2019-06-18",25.1551,26.0133,25.1551,25.5001,4011300.0],["2019-06-19",25.4916,25.744,25.2645,25.6431,3110700.0],["2019-06-20",25.9039,25.9964,25.601,25.9796,3453000.0],["2019-06-21",26.0385,26.375,25.7356,26.3582,5174700.0],["2019-06-24",26.232,26.6106,26.0553,26.4171,4444900.0],["2019-06-25",26.1983,26.2404,25.3318,25.4075,6473400.0],["2019-06-26",25.5337,26.1142,25.5337,25.8955,3473400.0],["2019-06-27",26.3582,26.6695,25.8618,26.1142,4493000.0],["2019-06-28",26.375,26.7536,26.0301,26.6947,5114000.0],["2019-07-01",27.1658,27.292,26.2236,26.333,4964800.0],["2019-07-02",26.3666,26.3834,25.4159,25.5253,3581500.0],["2019-07-03",25.7104,25.7777,25.2224,25.5589,1887300.0],["2019-07-05",25.4328,25.5589,25.1299,25.4412,3478400.0],["2019-07-08",25.4327,25.5758,25.1804,25.458,4733500.0],["2019-07-09",25.2813,25.2813,24.827,24.9364,4060900.0],["2019-07-10",24.9532,25.0542,24.1792,24.2802,4785400.0],["2019-07-11",24.3979,25.0878,24.297,25.0037,3651500.0],["2019-07-12",25.1551,25.8029,25.0794,25.5253,2658900.0],["2019-07-15",25.5505,25.9039,25.5505,25.8702,2748400.0],["2019-07-16",25.9039,26.3666,25.8198,26.2488,3080900.0],["2019-07-17",26.0974,26.0974,25.4075,25.4664,2700700.0],["2019-07-18",25.4412,25.702,25.2393,25.5758,2131200.0],["2019-07-19",25.7188,25.9123,25.4748,25.4916,2258500.0],["2019-07-22",25.5758,25.7272,24.6251,24.726,3822300.0],["2019-07-23",24.9027,25.3486,24.8102,25.2729,3228700.0],["2019-07-24",25.4748,25.9544,25.2813,25.9123,3233000.0],["2019-07-25",25.7356,26.0553,25.7104,25.9291,3322400.0],["2019-07-26",26.0301,26.0301,25.4916,25.7609,2694800.0],["2019-07-29",25.6178,25.8282,25.1888,25.7525,3274600.0],["2019-07-30",25.6683,25.8955,25.0794,25.7945,2891800.0],["2019-07-31",25.6851,26.1226,25.3823,26.0217,5031700.0],["2019-08-01",25.9796,26.0385,24.4484,24.6251,4887100.0],["2019-08-02",24.5914,25.2056,24.541,25.0289,4255000.0],["2019-08-05",24.3895,24.3895,23.2622,23.422,4657200.0],["2019-08-06",23.5482,23.7249,23.1528,23.4557,3424400.0],["2019-08-07",23.1107,23.7754,22.9172,23.7081,3092300.0],["2019-08-08",23.7081,24.0614,23.6239,23.952,2418700.0],["2019-08-09",23.8427,23.8427,22.9761,23.0434,2731700.0],["2019-08-12",22.5471,23.0771,21.8656,22.0843,4151400.0],["2019-08-13",22.2526,23.2538,21.7899,22.4713,4580200.0],["2019-08-14",21.7731,21.7731,20.8224,21.0327,6490600.0],["2019-08-15",18.4247,18.7275,15.5979,16.3634,26322000.0],["2019-08-16",15.825,17.087,15.825,16.7925,13902900.0],["2019-08-19",17.1038,17.8021,16.9103,17.6422,10607300.0],["2019-08-20",17.5413,17.7432,17.2132,17.7011,6774000.0],["2019-08-21",17.9619,18.3321,17.9367,18.2985,7477700.0],["2019-08-22",18.3826,18.5088,17.5413,17.903,5733300.0],["2019-08-23",17.718,17.8946,17.0365,17.087,7299900.0],["2019-08-26",17.2973,17.5833,17.0954,17.5665,4876600.0],["2019-08-27",17.6506,17.6843,17.1038,17.23,5395100.0],["2019-08-28",17.1879,17.4656,16.9524,17.2384,4619000.0],["2019-08-29",17.1879,17.3898,16.6327,17.0617,6441200.0],["2019-08-30",17.1795,17.6254,17.1543,17.373,6482600.0],["2019-09-03",17.1879,17.617,17.0197,17.1963,6255100.0],["2019-09-04",17.7095,18.1218,17.7095,18.0797,7774300.0],["2019-09-05",18.4541,19.608,18.4541,19.5909,10712400.0],["2019-09-06",19.6935,20.3089,19.5311,20.2491,8111700.0],["2019-09-09",20.2405,20.8389,20.0525,20.7619,8353300.0],["2019-09-10",20.6423,21.5996,20.5995,21.5141,7388900.0],["2019-09-11",21.6252,22.3432,20.9585,22.0355,7387400.0],["2019-09-12",21.8475,22.0099,21.1466,21.8646,6635700.0],["2019-09-13",22.2236,22.7364,21.497,21.5227,7301200.0],["2019-09-16",21.3859,22.1808,21.3603,21.8047,5982200.0],["2019-09-17",21.6936,21.7791,21.1124,21.5056,6125500.0],["2019-09-18",21.3688,21.6594,21.2833,21.5227,7621900.0],["2019-09-19",21.5227,21.7791,21.4201,21.5996,4176400.0],["2019-09-20",21.6509,22.1381,21.4628,21.4885,8857200.0],["2019-09-23",21.3859,21.7192,21.2149,21.4885,7332700.0],["2019-09-24",21.7107,21.7876,21.2833,21.497,6467200.0],["2019-09-25",21.6338,22.0953,21.5568,21.6765,6777700.0],["2019-09-26",21.5825,21.9757,21.5056,21.8047,4612100.0],["2019-09-27",21.9415,22.4201,21.9244,22.215,4749300.0],["2019-09-30",22.215,22.4629,21.9244,22.2663,5369900.0],["2019-10-01",22.3603,22.668,21.8304,21.8817,5622200.0],["2019-10-02",21.5141,21.5739,21.0867,21.1466,5473400.0],["2019-10-03",21.0696,21.6081,20.6337,21.5996,3977400.0],["2019-10-04",21.4799,21.7962,21.232,21.7876,3038100.0],["2019-10-07",21.7534,21.8047,21.4714,21.5227,4024800.0],["2019-10-08",21.1978,21.2149,20.6508,21.0782,6045600.0],["2019-10-09",21.3004,21.4115,21.1124,21.1808,4464400.0],["2019-10-10",21.2149,21.4543,21.0354,21.3603,4189400.0],["2019-10-11",21.7363,22.5227,21.7278,22.2065,5382000.0],["2019-10-14",21.4799,21.668,20.8389,21.5825,5363300.0],["2019-10-15",21.6167,22.0526,21.403,21.8133,3870200.0],["2019-10-16",21.7962,22.0526,21.6509,21.7962,4171300.0],["2019-10-17",22.027,22.2236,21.7278,21.7449,3938500.0],["2019-10-18",21.4457,21.9415,21.3944,21.8475,5067400.0],["2019-10-21",22.0953,22.6253,22.0782,22.4287,4066700.0],["2019-10-22",22.403,22.6338,21.9757,22.574,3801500.0],["2019-10-23",22.6253,22.6424,22.0099,22.1808,3141100.0],["2019-10-24",22.309,22.3518,21.6338,21.9757,3251000.0],["2019-10-25",21.6338,22.6595,21.403,22.6082,2825900.0],["2019-10-28",22.4971,22.7706,22.2919,22.3347,3274600.0],["2019-10-29",22.2834,22.4031,21.9415,22.1124,3886100.0],["2019-10-30",22.1039,22.4458,21.9158,22.4372,3557500.0],["2019-10-31",22.3518,22.3945,21.6081,22.1039,5120600.0],["2019-11-01",22.3347,22.668,22.2834,22.4714,4141300.0],["2019-11-04",22.6424,22.9586,22.5227,22.668,6803700.0],["2019-11-05",22.1466,23.9331,22.1466,23.0356,9374000.0],["2019-11-06",22.8133,22.8133,21.6252,22.1637,8786500.0],["2019-11-07",22.6424,23.3946,22.5655,23.1381,4708400.0],["2019-11-08",23.0612,23.2749,22.6766,23.2749,5149500.0],["2019-11-11",23.1039,23.1638,22.5569,22.8048,4262700.0],["2019-11-12",22.8817,22.9415,22.4287,22.5484,3959000.0],["2019-11-13",22.386,22.48,22.1381,22.2492,2451800.0],["2019-11-14",22.2236,22.5911,22.2236,22.3005,2157800.0],["2019-11-15",22.5142,23.027,22.3945,22.8732,3142800.0],["2019-11-18",22.8732,23.0954,22.4543,23.027,3561000.0],["2019-11-19",23.0014,23.1638,22.7279,23.0356,3000500.0],["2019-11-20",23.0185,23.027,22.1124,22.3347,4351300.0],["2019-11-21",22.3261,22.5484,21.9757,22.027,3171300.0],["2019-11-22",22.2577,22.6338,22.1552,22.5227,2794500.0],["2019-11-25",22.7193,22.8732,22.215,22.8133,2567400.0],["2019-11-26",22.8646,22.9672,22.3603,22.6851,4303600.0],["2019-11-27",22.9415,23.121,22.4885,23.0954,3441400.0],["2019-11-29",23.0185,23.0783,22.668,22.9843,1661400.0],["2019-12-02",22.9928,22.9928,22.121,22.1295,4009500.0],["2019-12-03",21.5312,21.5398,21.0525,21.2235,5791400.0],["2019-12-04",21.2577,21.8902,21.1551,21.8304,5547300.0],["2019-12-05",22.1058,22.4003,21.8546,22.0452,3877800.0],["2019-12-06",21.846,22.5389,21.846,22.1145,3334300.0],["2019-12-09",22.1751,22.7122,22.0625,22.3484,7762000.0],["2019-12-10",22.3917,22.487,22.0798,22.1145,4838000.0],["2019-12-11",22.0105,22.4956,21.8719,22.3657,3376700.0],["2019-12-12",22.4177,23.0413,22.383,22.8161,4058600.0],["2019-12-13",23.1193,23.1453,22.0885,22.4696,4145700.0],["2019-12-16",22.6429,22.6949,22.0712,22.0712,4976600.0],["2019-12-17",22.0192,22.1231,21.794,22.0972,4389500.0],["2019-12-18",22.2271,22.6862,22.2271,22.4696,4698800.0],["2019-12-19",22.6689,22.8941,22.5303,22.8594,4595500.0],["2019-12-20",22.9461,23.3359,22.6342,23.1366,8201400.0],["2019-12-23",23.2232,23.717,23.1973,23.4658,3766100.0],["2019-12-24",23.4571,23.5178,23.0067,23.1626,1412000.0],["2019-12-26",23.3099,23.665,23.2839,23.587,1996500.0],["2019-12-27",23.6304,23.639,23.1886,23.2839,2049000.0],["2019-12-30",23.2232,23.3618,23.0067,23.0327,2264200.0],["2019-12-31",22.9634,23.3878,22.8854,23.3618,2586200.0],["2020-01-02",23.5264,23.665,23.024,23.3272,3823600.0],["2020-01-03",22.9634,23.3272,22.8941,23.3185,3511200.0],["2020-01-06",23.102,23.6477,23.0413,23.613,4040500.0],["2020-01-07",23.6477,24.0895,23.4571,23.8383,2752900.0],["2020-01-08",23.9768,24.2194,23.613,23.9942,3624100.0],["2020-01-09",24.0548,24.0548,23.3272,23.717,2983500.0],["2020-01-10",23.639,23.9249,23.5351,23.7603,2324100.0],["2020-01-13",23.8729,24.4273,23.7516,24.3407,2693900.0],["2020-01-14",24.4793,24.9383,24.358,24.7998,4262200.0],["2020-01-15",24.7305,24.9297,24.4966,24.7391,3603600.0],["2020-01-16",25.0163,25.2848,24.8517,24.9903,2607400.0],["2020-01-17",25.025,25.1116,24.7998,25.025,2475900.0],["2020-01-21",24.9037,24.9037,24.4273,24.5659,3559000.0],["2020-01-22",24.4793,24.6179,23.9076,23.9509,3386000.0],["2020-01-23",23.7603,24.28,23.4051,24.2021,2696100.0],["2020-01-24",24.228,24.228,23.4485,23.639,3258800.0],["2020-01-27",22.9374,23.2232,22.6602,22.7295,3976200.0],["2020-01-28",22.998,23.102,22.4956,22.8681,3629500.0],["2020-01-29",23.024,23.3359,22.9807,23.1799,3691500.0],["2020-01-30",22.8681,23.1626,22.7035,23.076,4661200.0],["2020-01-31",23.0153,23.0153,22.1491,22.3224,4950200.0],["2020-02-03",22.461,22.8854,22.3657,22.5476,5261500.0],["2020-02-04",23.1886,23.8209,23.0587,23.5611,4588300.0],["2020-02-05",23.8816,24.6525,23.8556,24.5919,4885800.0],["2020-02-06",25.8565,26.333,25.1029,25.1203,8871700.0],["2020-02-07",24.2107,24.6092,23.8469,24.2281,6067800.0],["2020-02-10",24.1328,24.6958,24.0202,24.6958,3914500.0],["2020-02-11",25.0076,25.0683,24.6958,24.7564,3518400.0],["2020-02-12",24.9903,25.5447,24.8604,25.5274,3721100.0],["2020-02-13",25.1896,25.3455,24.7218,24.973,3771200.0],["2020-02-14",24.973,25.3195,24.8691,25.3022,2763300.0],["2020-02-18",24.9037,25.2069,24.1847,24.3407,4149800.0],["2020-02-19",24.4186,24.6438,24.1241,24.2887,3176200.0],["2020-02-20",24.3407,25.0769,24.1588,24.9557,3213700.0],["2020-02-21",24.6438,24.9383,24.0288,24.2454,4309700.0],["2020-02-24",22.8075,22.8768,21.9759,22.1318,6669900.0],["2020-02-25",22.3484,22.357,21.0057,21.0924,5950900.0],["2020-02-26",21.2916,21.742,20.3561,20.3734,4868100.0],["2020-02-27",19.7237,21.127,19.3079,19.8796,6576800.0],["2020-02-28",19.2473,20.3301,19.152,20.3128,6564400.0],["2020-03-02",20.3647,20.5726,19.6458,20.5207,5852700.0],["2020-03-03",20.5986,21.4648,20.0009,20.2348,7162400.0],["2020-03-04",20.4947,21.0837,19.9923,21.075,4956100.0],["2020-03-05",20.2827,20.6341,19.2989,19.5185,5737500.0],["2020-03-06",18.6664,19.5273,18.4819,19.0617,4719400.0],["2020-03-09",17.5859,17.7968,15.9257,16.1893,5948800.0],["2020-03-10",17.1819,17.5157,15.8115,16.8305,5497100.0],["2020-03-11",16.198,16.2771,15.2494,15.4338,5920500.0],["2020-03-12",14.2128,14.4676,12.9215,13.1851,5996300.0],["2020-03-13",13.677,14.2567,12.3506,14.2567,9506100.0],["2020-03-16",11.6391,12.2539,10.0842,10.0842,7939900.0],["2020-03-17",10.3653,11.5951,9.5308,11.5863,9038500.0],["2020-03-18",10.5586,11.7532,10.4268,11.7357,7852500.0],["2020-03-19",11.4985,12.2539,10.6201,11.1647,8261000.0],["2020-03-20",11.4809,11.5512,10.2775,10.5762,10161100.0],["2020-03-23",10.541,10.6904,9.2322,9.2937,7546300.0],["2020-03-24",10.1106,12.1485,9.9788,12.0519,5540800.0],["2020-03-25",12.2188,13.7648,11.885,13.0884,7120600.0],["2020-03-26",12.904,13.879,12.3154,13.3168,6986500.0],["2020-03-27",12.4472,12.6932,11.4722,12.2188,5186100.0],["2020-03-30",12.2627,12.3945,11.3228,11.6039,5773300.0],["2020-03-31",11.3843,11.9904,11.235,11.3755,5512000.0],["2020-04-01",10.541,10.6991,9.5396,9.7241,5569400.0],["2020-04-02",9.4167,9.9261,8.9423,9.6714,8042900.0],["2020-04-03",9.3552,9.8471,9.2058,9.7417,4702000.0],["2020-04-06",10.4708,11.683,10.4268,11.4546,6567400.0],["2020-04-07",12.4033,13.2905,12.2803,12.7107,8662400.0],["2020-04-08",13.308,13.6946,12.9215,13.1499,5924300.0],["2020-04-09",13.7473,14.6345,13.2641,13.7912,7289300.0],["2020-04-13",14.0108,14.0108,12.5263,12.9742,3925800.0],["2020-04-14",13.2641,13.677,13.0445,13.5101,3227600.0],["2020-04-15",12.7371,12.8513,12.1749,12.6668,4336300.0],["2020-04-16",12.6756,12.8513,12.2627,12.658,3710000.0],["2020-04-17",13.3168,14.0371,13.2641,13.3695,3880200.0],["2020-04-20",12.9215,13.352,12.4033,12.4823,3808200.0],["2020-04-21",11.9641,12.3418,11.6918,12.0783,4890800.0],["2020-04-22",12.3154,12.456,11.7181,11.7796,3426000.0],["2020-04-23",11.806,12.5087,11.7884,12.0958,3235600.0],["2020-04-24",12.2364,12.3506,11.8147,11.9816,6277800.0],["2020-04-27",12.2979,13.4662,12.0607,13.2202,6168900.0],["2020-04-28",13.879,14.3094,13.3783,14.1513,5123000.0],["2020-04-29",14.8277,15.2406,14.5905,14.977,6275200.0],["2020-04-30",14.4939,14.5378,12.5175,13.0709,12074600.0],["2020-05-01",12.658,13.352,12.3506,13.3168,5154000.0],["2020-05-04",12.8073,13.4837,12.5702,12.9742,5409800.0],["2020-05-05",13.5101,13.6858,12.9303,12.9742,4548700.0],["2020-05-06",13.1675,13.3695,12.2803,12.3594,4827000.0],["2020-05-07",12.579,13.0094,12.535,12.7371,5377300.0],["2020-05-08",13.1675,13.229,12.7634,13.0709,4614700.0],["2020-05-11",12.7634,12.7898,12.087,12.2276,4120300.0],["2020-05-12",12.2715,12.579,11.5424,11.5863,4467900.0],["2020-05-13",11.4194,11.5073,10.3126,10.4795,9159600.0],["2020-05-14",10.216,10.9715,10.1106,10.9012,6308000.0],["2020-05-15",10.4971,10.9715,10.2599,10.7167,7955500.0],["2020-05-18",11.56,11.8938,11.4107,11.762,6576300.0],["2020-05-19",11.5863,11.5951,11.0505,11.2965,6535000.0],["2020-05-20",11.56,11.7708,11.4194,11.6478,6053100.0],["2020-05-21",11.6303,12.781,11.5688,12.5087,7686500.0],["2020-05-22",12.5965,12.8688,12.1573,12.2803,5172800.0],["2020-05-26",13.0533,13.3344,12.8161,12.9567,5864400.0],["2020-05-27",13.5013,13.6594,13.0094,13.5101,6959800.0],["2020-05-28",13.4925,13.5891,12.1573,12.2891,6313600.0],["2020-05-29",12.087,12.4735,11.6918,11.9465,18880000.0],["2020-06-01",12.0695,12.6404,11.9289,12.4648,7297100.0],["2020-06-02",12.6317,12.8337,12.3857,12.7371,6322500.0],["2020-06-03",13.1148,14.248,13.0621,13.7824,9876300.0],["2020-06-04",13.7648,14.652,13.3783,14.4412,6864500.0],["2020-06-05",15.7325,15.7676,15.1966,15.2054,9222000.0],["2020-06-08",15.9082,15.9433,15.0825,15.794,6207900.0],["2020-06-09",15.1966,15.2142,14.5115,14.5378,6813900.0],["2020-06-10",14.4236,14.4939,13.5628,13.5979,5964300.0],["2020-06-11",12.4033,12.8073,12.2364,12.4033,6201800.0],["2020-06-12",13.1675,13.308,12.333,12.7195,4181300.0],["2020-06-15",12.1573,12.6404,11.9904,12.4648,5334200.0],["2020-06-16",13.4574,13.7736,12.9918,13.1675,6053100.0],["2020-06-17",13.1587,13.1675,12.4823,12.4911,3326600.0],["2020-06-18",12.2979,12.6932,12.1222,12.2803,3540400.0],["2020-06-19",12.8161,12.904,11.8762,11.885,9439700.0],["2020-06-22",11.8587,12.1749,11.683,12.0431,5504500.0],["2020-06-23",12.3066,12.3594,11.8499,12.1046,3698700.0],["2020-06-24",11.8411,11.9289,11.1471,11.2438,4421100.0],["2020-06-25",11.0856,11.1471,10.8133,11.0681,4918200.0],["2020-06-26",10.9363,11.2174,10.8046,11.0242,9181300.0],["2020-06-29",11.1559,11.7445,10.9012,11.7269,6374900.0],["2020-06-30",11.5951,11.8762,11.3931,11.6654,5027400.0],["2020-07-01",11.6566,12.2452,11.3492,11.3931,5882500.0],["2020-07-02",11.6215,11.9641,11.3492,11.4282,5687900.0],["2020-07-06",11.762,11.8587,11.3228,11.5776,7057900.0],["2020-07-07",11.4194,11.56,11.0944,11.112,6148100.0],["2020-07-08",11.437,11.4458,11.0505,11.4194,4710100.0],["2020-07-09",11.2613,11.3316,10.7518,10.8397,4011800.0],["2020-07-10",10.7694,11.1032,10.6816,11.0856,3901000.0],["2020-07-13",11.1559,11.6391,10.9275,11.3316,4235400.0],["2020-07-14",11.2965,11.6215,11.0242,11.3931,3245300.0],["2020-07-15",11.8762,12.3506,11.762,12.3154,6024500.0],["2020-07-16",12.1485,12.5263,11.9553,12.333,3145900.0],["2020-07-17",12.3681,12.4296,11.9728,11.9992,2950500.0],["2020-07-20",11.8674,11.9641,11.3667,11.5249,3904600.0],["2020-07-21",11.6039,12.21,11.4809,11.9904,8954300.0],["2020-07-22",11.8587,12.1573,11.683,12.0343,6732400.0],["2020-07-23",12.0168,12.3594,11.8411,12.1837,8521300.0],["2020-07-24",12.131,12.21,11.7884,11.8323,5701400.0],["2020-07-27",12.5965,12.6053,11.7708,11.9904,9237900.0],["2020-07-28",11.9377,12.2364,11.8411,11.8674,4954000.0],["2020-07-29",11.9816,12.6405,11.9289,12.1837,5013800.0],["2020-07-30",11.9289,11.9992,11.4634,11.683,3650700.0],["2020-07-31",11.6742,11.806,11.4634,11.7357,4210100.0],["2020-08-03",11.7532,11.8499,11.3931,11.7181,3528700.0],["2020-08-04",11.6215,11.8235,11.5512,11.6654,2965100.0],["2020-08-05",12.008,12.7195,11.9641,12.0695,8402700.0],["2020-08-06",12.0431,12.4911,11.8938,12.3242,5734700.0],["2020-08-07",12.3681,12.7634,12.1222,12.7459,5324000.0],["2020-08-10",12.9742,13.5979,12.9567,13.554,7308200.0],["2020-08-11",13.8966,14.0811,13.5979,13.6418,7407700.0],["2020-08-12",13.7912,13.8966,13.1851,13.7033,6203800.0],["2020-08-13",14.1601,14.1601,13.2114,13.554,7275900.0],["2020-08-14",13.6594,14.1162,13.4047,13.9932,9453700.0],["2020-08-17",13.9756,14.0108,13.7033,13.9054,5944800.0],["2020-08-18",13.7297,13.8439,13.2641,13.4662,4410700.0],["2020-08-19",13.3344,13.7209,13.1939,13.2466,4930800.0],["2020-08-20",13.0797,13.229,12.6141,12.6141,4407500.0],["2020-08-21",12.7722,12.9567,12.658,12.7722,5557000.0],["2020-08-24",12.8776,13.5101,12.8776,13.4662,6315300.0],["2020-08-25",13.6506,13.756,13.1236,13.1236,4589100.0],["2020-08-26",13.1411,13.2729,12.9742,13.0445,4043500.0],["2020-08-27",13.1587,13.431,13.0709,13.0797,6034100.0],["2020-08-28",13.1763,13.2026,12.8161,13.0709,5969500.0],["2020-08-31",13.027,13.0797,12.7459,12.9391,5365000.0],["2020-09-01",12.7722,12.9918,12.5702,12.9567,3704800.0],["2020-09-02",13.106,13.1763,12.7722,12.9391,5499600.0],["2020-09-03",12.9918,13.4135,12.8425,12.9215,5228100.0],["2020-09-04",13.1236,13.1324,12.4208,12.7898,5284600.0],["2020-09-08",12.658,13.3344,12.5438,13.1763,5786300.0],["2020-09-09",13.0533,13.1236,12.5877,12.8073,3872800.0],["2020-09-10",12.9215,14.0108,12.9215,13.879,9977000.0],["2020-09-11",13.9756,14.5027,13.8,14.1865,10565400.0],["2020-09-14",14.3534,15.6271,14.248,15.3899,13348500.0],["2020-09-15",15.4514,15.4514,14.6784,14.7926,7037100.0],["2020-09-16",15.6183,16.3386,15.5568,15.8994,10388300.0],["2020-09-17",15.6886,15.8115,15.1703,15.4602,6578600.0],["2020-09-18",15.425,15.5656,14.9595,15.2493,11194000.0],["2020-09-21",15.1966,15.1966,14.4236,14.5027,7483600.0],["2020-09-22",14.5115,14.7047,14.2655,14.5993,4204300.0],["2020-09-23",14.7487,15.425,14.5642,14.573,4920500.0],["2020-09-24",14.3797,14.6432,13.9756,14.3534,5275900.0],["2020-09-25",14.1074,14.4763,13.9493,14.3709,4514900.0],["2020-09-28",14.6608,14.8892,14.4851,14.5642,5708400.0],["2020-09-29",14.5027,14.5115,13.5979,13.6155,5850800.0],["2020-09-30",13.6594,13.9756,13.5716,13.7297,5256900.0],["2020-10-01",13.8,14.2216,13.7473,13.9669,5045700.0],["2020-10-02",13.3783,14.3094,13.3783,14.1865,4409800.0],["2020-10-05",14.3973,14.9156,14.3973,14.9068,6300500.0],["2020-10-06",15.2054,15.6534,14.775,14.7838,7422500.0],["2020-10-07",15.1703,15.8291,15.1703,15.6973,5206200.0],["2020-10-08",15.9609,16.4704,15.8115,16.4001,6438600.0],["2020-10-09",16.6636,16.9359,16.3562,16.5318,5253800.0],["2020-10-12",16.6021,16.9447,16.5143,16.8656,5046900.0],["2020-10-13",16.7602,16.8832,16.444,16.6197,5277300.0],["2020-10-14",16.69,16.8569,16.5143,16.69,2954200.0],["2020-10-15",16.5494,17.217,16.3649,17.1643,4130000.0],["2020-10-16",17.1643,17.34,16.9886,17.1555,4461300.0],["2020-10-19",17.217,18.1745,17.1731,17.6211,6292700.0],["2020-10-20",17.7968,18.3063,17.7968,17.99,5642900.0],["2020-10-21",17.99,18.2184,17.6299,17.99,6496000.0],["2020-10-22",18.0954,19.2462,18.0603,19.1935,6917100.0],["2020-10-23",19.457,19.5712,18.6137,18.8245,6410400.0],["2020-10-26",18.6664,18.7982,18.1306,18.684,6090700.0],["2020-10-27",18.6928,19.3779,18.6225,18.8157,5594800.0],["2020-10-28",18.2272,18.886,18.2096,18.7191,8333100.0],["2020-10-29",20.9327,20.9503,19.009,19.9665,14134000.0],["2020-10-30",19.9577,20.0631,19.2989,19.5273,10682300.0],["2020-11-02",19.8259,21.2402,19.7381,20.757,8939400.0],["2020-11-03",20.9327,21.205,20.5199,21.1348,6529000.0],["2020-11-04",20.8537,21.4861,20.432,20.9415,5372700.0],["2020-11-05",21.5213,22.1098,21.4773,21.7057,6047700.0],["2020-11-06",21.53,21.8902,21.1875,21.3631,4304800.0],["2020-11-09",23.4099,24.5869,21.7145,21.899,7691300.0],["2020-11-10",22.0044,22.8652,21.8024,22.8389,5772100.0],["2020-11-11",23.6734,23.6734,22.2504,22.2591,4768000.0],["2020-11-12",22.022,22.6632,21.8551,22.2064,4883000.0],["2020-11-13",22.6105,23.2605,22.5754,23.1376,3189600.0],["2020-11-16",24.1917,24.2531,23.5943,23.972,6107800.0],["2020-11-17",23.7085,24.9998,23.5241,24.9998,4414600.0],["2020-11-18",25.0437,25.2897,24.5606,24.5782,3705900.0],["2020-11-19",24.3761,24.9998,24.2619,24.9471,3454400.0],["2020-11-20",24.8505,25.2633,24.789,24.9998,3861200.0],["2020-11-23",25.5708,25.7377,24.9647,25.36,4852800.0],["2020-11-24",26.1681,26.66,25.7377,26.458,5438900.0],["2020-11-25",25.9748,26.1417,25.562,26.0803,3686100.0],["2020-11-27",25.9046,26.0012,25.3072,25.4741,5925000.0],["2020-11-30",25.1667,25.2545,24.3937,24.8768,6126900.0],["2020-12-01",25.3336,25.439,24.6836,24.912,4641100.0],["2020-12-02",24.4728,25.1843,24.42,25.0174,4832300.0],["2020-12-03",25.2106,26.133,25.1931,25.7113,4627500.0],["2020-12-04",25.7992,26.0188,25.3775,25.7816,4775200.0],["2020-12-07",25.5005,26.133,25.3073,26.1242,3760300.0],["2020-12-08",25.5093,26.133,25.3951,25.9134,4265300.0],["2020-12-09",26.0715,26.5634,25.6323,26.0276,4186500.0],["2020-12-10",25.7552,26.2559,25.5093,26.0188,2652200.0],["2020-12-11",25.9748,26.4316,25.6147,25.764,2949600.0],["2020-12-14",26.1066,26.3526,25.4478,25.5005,4336400.0],["2020-12-15",26.1505,26.2208,25.5971,26.1066,3118200.0],["2020-12-16",26.335,27.1871,25.7904,26.0627,4444700.0],["2020-12-17",26.2647,26.4141,25.7816,26.2032,2989800.0],["2020-12-18",26.0012,26.1066,25.1843,25.3512,6731900.0],["2020-12-21",24.5694,26.01,24.2971,25.7992,4561600.0],["2020-12-22",26.3789,26.7479,25.9485,26.5019,5135000.0],["2020-12-23",26.7479,26.9148,26.2823,26.8093,4800100.0],["2020-12-24",27.2398,27.3891,26.6776,27.0992,1945300.0],["2020-12-28",27.2398,27.802,27.0641,27.108,4318000.0],["2020-12-29",27.0553,27.3188,26.1769,26.4492,3449400.0],["2020-12-30",26.8972,27.758,26.7303,27.6263,2673100.0],["2020-12-31",27.4067,27.679,27.1431,27.3013,2633300.0],["2021-01-04",28.1445,29.102,27.7756,28.7331,10472700.0],["2021-01-05",28.452,28.9527,28.329,28.5662,4557600.0],["2021-01-06",28.9175,30.7974,28.9,30.1473,6618900.0],["2021-01-07",30.6656,31.0609,30.0419,30.6305,4926600.0],["2021-01-08",30.7359,30.9379,29.8838,30.0683,4079600.0],["2021-01-11",29.5149,30.4723,29.023,30.3582,3983700.0],["2021-01-12",30.3845,31.14,30.2967,31.0433,2806700.0],["2021-01-13",30.8764,30.8852,29.7433,29.8926,6364300.0],["2021-01-14",30.4021,30.7447,29.7784,29.919,3942300.0],["2021-01-15",29.8048,30.1034,29.1284,29.5324,4218400.0],["2021-01-19",29.6027,30.1561,29.2514,29.2865,3930000.0],["2021-01-20",29.3304,29.796,29.225,29.5939,3325500.0],["2021-01-21",29.8399,30.1473,29.4973,29.6466,2312700.0],["2021-01-22",29.55,30.1649,29.2689,30.1561,3713600.0],["2021-01-25",29.9014,30.6041,29.2601,29.6642,3494800.0],["2021-01-26",30.0858,30.1122,28.7682,28.8034,3378600.0],["2021-01-27",28.0567,28.0743,26.5634,26.8884,6423000.0],["2021-01-28",27.108,28.6365,27.108,28.4344,4571000.0],["2021-01-29",28.1358,28.3817,27.5296,27.7756,3781200.0],["2021-02-01",28.2851,28.5223,27.3628,27.9776,4172700.0],["2021-02-02",28.329,29.6203,28.2939,29.3831,6155100.0],["2021-02-03",29.9541,30.8325,29.8926,30.3933,7944300.0],["2021-02-04",31.7988,32.1238,30.121,31.7812,10519700.0],["2021-02-05",32.2731,33.1691,32.1677,32.9846,6321900.0],["2021-02-08",33.0285,34.0124,32.9407,33.6874,5065100.0],["2021-02-09",33.8982,34.1266,33.5907,33.6874,5020300.0],["2021-02-10",34.0124,34.6273,33.538,34.3989,5725600.0],["2021-02-11",34.2759,35.2949,33.8806,34.3637,5274100.0],["2021-02-12",34.0299,34.2232,33.415,33.6522,3559400.0],["2021-02-16",33.8455,34.5043,33.661,34.3111,4253100.0],["2021-02-17",34.1705,34.2583,33.1515,33.9509,2993400.0],["2021-02-18",33.6786,33.8103,33.0988,33.3711,3400100.0],["2021-02-19",33.8191,34.7766,33.7225,34.6624,4054800.0],["2021-02-22",35.0753,36.4368,34.8996,35.9712,6330600.0],["2021-02-23",35.5408,35.8834,34.1441,35.6989,3839000.0],["2021-02-24",35.7956,36.7355,35.3212,36.6213,4321700.0],["2021-02-25",36.4192,37.7017,36.4105,37.2537,6385200.0],["2021-02-26",37.3328,37.7017,36.2172,37.0166,4458400.0],["2021-03-01",37.895,37.9916,36.3841,36.4544,5871300.0],["2021-03-02",36.4544,37.3065,36.0942,37.1747,3704300.0],["2021-03-03",37.1395,37.6315,36.4983,36.5159,3344400.0],["2021-03-04",36.0152,36.4895,34.7151,35.8131,3017600.0],["2021-03-05",36.4544,36.9463,35.3037,36.8145,3550700.0],["2021-03-08",37.1747,39.0896,36.9112,38.6065,5453100.0],["2021-03-09",38.5626,38.7119,37.7017,38.0882,5298500.0],["2021-03-10",38.2991,38.87,37.2098,37.7457,4112000.0],["2021-03-11",37.8511,38.7558,37.6402,38.7119,3585600.0],["2021-03-12",38.466,39.5289,38.466,39.1863,4213600.0],["2021-03-15",39.0194,40.7762,38.9754,40.6972,4538900.0],["2021-03-16",40.4775,40.4775,38.914,39.3619,3391700.0],["2021-03-17",39.8275,39.9768,38.4835,39.6079,3044700.0],["2021-03-18",39.6606,40.7411,39.5903,39.8451,2874000.0],["2021-03-19",39.2302,40.0823,38.7734,39.2565,5210200.0],["2021-03-22",39.4761,39.5201,37.9038,38.3518,3803300.0],["2021-03-23",37.772,38.1322,35.9098,36.0942,6132200.0],["2021-03-24",36.428,37.4558,35.6638,35.6989,3669800.0],["2021-03-25",34.759,36.8936,34.759,36.7355,3523500.0],["2021-03-26",37.3152,37.6578,35.5672,36.7179,2989500.0],["2021-03-29",36.4544,36.7794,34.1178,34.6888,5429100.0],["2021-03-30",34.6975,36.0942,34.3813,35.9712,4463600.0],["2021-03-31",35.8922,36.4368,35.5057,36.1996,3202900.0],["2021-04-01",36.5686,36.797,35.5408,36.0415,4292500.0],["2021-04-05",36.5686,37.6139,35.9361,37.4997,4075900.0],["2021-04-06",37.5261,38.4308,37.3152,37.649,4342800.0],["2021-04-07",37.9916,38.5889,37.5348,37.8511,2468400.0],["2021-04-08",37.8511,38.3079,37.122,38.097,2678400.0],["2021-04-09",38.4748,39.6255,38.2639,39.4674,3206800.0],["2021-04-12",39.239,40.1701,39.1599,39.9856,2865900.0],["2021-04-13",39.8539,39.9241,38.3957,39.5816,3273200.0],["2021-04-14",39.7924,40.5303,39.7485,39.8978,2924200.0],["2021-04-15",40.5478,41.3472,39.8626,40.6269,2942600.0],["2021-04-16",40.9168,41.1891,40.4424,40.8992,2874100.0],["2021-04-19",40.5478,40.5478,39.5113,39.7309,2518200.0],["2021-04-20",39.3795,39.5464,37.7632,38.2288,2899600.0],["2021-04-21",38.0092,39.5113,37.7984,39.4674,3677700.0],["2021-04-22",39.6957,40.3985,39.239,39.6694,1977100.0],["2021-04-23",40.0735,40.8816,39.7397,40.7235,2284200.0],["2021-04-26",40.7674,41.3911,40.0998,40.3897,2610600.0],["2021-04-27",40.6181,41.8742,40.6093,41.6107,2653200.0],["2021-04-28",41.3296,42.2871,41.0749,41.7249,1966400.0],["2021-04-29",41.9445,42.6912,41.6546,42.085,3383000.0],["2021-04-30",41.7425,42.3749,41.5844,42.0323,4430200.0],["2021-05-03",42.5945,43.4115,42.2871,42.6385,5928800.0],["2021-05-04",42.4276,42.6209,41.6107,42.1641,3803100.0],["2021-05-05",42.5418,42.9196,41.8479,42.5243,3631300.0],["2021-05-06",42.1641,42.1641,39.9769,41.11,6946900.0],["2021-05-07",41.1276,43.6311,40.9782,43.1479,4772000.0],["2021-05-10",43.1392,43.4027,41.2066,41.3033,3500200.0],["2021-05-11",40.4512,41.0749,39.6255,40.8553,4014900.0],["2021-05-12",40.3721,41.11,39.0809,39.3005,3253600.0],["2021-05-13",39.4761,40.662,39.1863,39.8012,3004600.0],["2021-05-14",39.9944,41.233,39.7836,41.1276,3293700.0],["2021-05-17",41.0837,41.6283,40.4951,41.6107,4063200.0],["2021-05-18",42.0411,42.1729,40.6357,40.6796,3650900.0],["2021-05-19",39.8012,40.0208,38.791,39.1687,3275400.0],["2021-05-20",39.1511,39.2653,37.0166,38.3078,5270700.0],["2021-05-21",38.7207,38.8525,37.6227,37.6754,4052700.0],["2021-05-24",37.9214,38.4484,37.4119,38.1234,2455100.0],["2021-05-25",38.4308,38.9491,37.9653,38.0531,2468600.0],["2021-05-26",38.1585,39.2829,38.1585,38.9491,2803600.0],["2021-05-27",39.318,39.7397,39.0545,39.6079,2478900.0],["2021-05-28",39.9329,39.9329,38.6416,39.4322,2169300.0],["2021-06-01",39.8802,39.9856,39.0896,39.5025,2971400.0],["2021-06-02",39.441,39.5025,37.245,37.5173,4552800.0],["2021-06-03",37.2186,37.4294,36.4807,37.3504,3570800.0],["2021-06-04",37.4294,37.6578,35.9098,37.5524,6478800.0],["2021-06-07",38.0004,38.3869,37.7369,38.0795,3477600.0],["2021-06-08",37.9653,38.8876,37.7369,38.6504,3129700.0],["2021-06-09",38.4484,38.6856,38.0004,38.141,2468000.0],["2021-06-10",38.3693,38.6504,37.1571,37.5261,2719300.0],["2021-06-11",37.8862,38.9315,37.8599,38.914,2308600.0],["2021-06-14",38.9667,39.2478,37.5875,38.0092,2491900.0],["2021-06-15",38.1322,38.2903,37.4206,38.2551,2358700.0],["2021-06-16",38.0268,38.3254,37.2537,38.0004,2099500.0],["2021-06-17",37.9565,38.2815,36.3841,37.1044,3619500.0],["2021-06-18",36.6916,36.9639,35.9976,36.1645,4497200.0],["2021-06-21",36.3929,37.245,36.3226,37.0341,2575300.0],["2021-06-22",36.9199,37.3065,36.3665,37.1571,1698300.0],["2021-06-23",37.2625,37.8247,37.1747,37.4207,2060900.0],["2021-06-24",37.7281,38.0707,37.2625,37.7984,1724400.0],["2021-06-25",38.2727,38.993,38.0531,38.1937,7019500.0],["2021-06-28",38.0443,38.1146,37.2274,37.4294,3479500.0],["2021-06-29",37.6139,37.8862,36.8672,37.0341,3966100.0],["2021-06-30",37.0166,38.2903,36.9639,38.1937,3670400.0],["2021-07-01",38.422,39.2038,35.9976,37.324,9417800.0],["2021-07-02",37.5436,37.6227,36.6652,37.4734,3672700.0],["2021-07-06",37.3855,37.5612,36.1996,36.6389,3387600.0],["2021-07-07",36.5071,36.92,35.3564,35.9273,3832600.0],["2021-07-08",35.1368,35.7165,34.5043,35.4706,3164700.0],["2021-07-09",36.1733,36.8936,36.103,36.8058,2367000.0],["2021-07-12",36.4456,37.4909,36.1469,37.3592,3031500.0],["2021-07-13",37.3065,37.6227,36.0591,36.4983,2460300.0],["2021-07-14",36.6037,37.1835,36.3226,36.4017,1909700.0],["2021-07-15",36.0503,36.3226,35.2158,35.6726,2204600.0],["2021-07-16",35.8922,35.9449,34.2232,34.3111,3101300.0],["2021-07-19",33.1076,33.9772,32.7738,33.213,4587600.0],["2021-07-20",33.2306,34.9347,33.09,34.6185,3027900.0],["2021-07-21",35.2861,36.3138,35.2861,35.8395,2600900.0],["2021-07-22",35.7165,35.7165,34.8645,35.0665,2516600.0],["2021-07-23",35.4091,35.8483,34.9874,35.2158,1477700.0],["2021-07-26",35.4706,36.2611,35.4618,36.2348,1864600.0],["2021-07-27",35.7429,36.0942,35.3476,36.0327,2182000.0],["2021-07-28",36.3929,36.5686,34.8205,35.5496,2318000.0],["2021-07-29",35.8834,36.6125,35.8307,36.2436,2059800.0],["2021-07-30",36.9199,38.3342,36.7003,37.1571,4543600.0],["2021-08-02",37.4909,38.4396,37.1483,37.1835,3251300.0],["2021-08-03",37.5612,38.3693,36.6301,38.1497,2663600.0],["2021-08-04",37.9038,38.5714,37.4909,37.5436,2706300.0],["2021-08-05",37.5612,38.3693,37.5612,38.1761,2238400.0],["2021-08-06",38.4045,38.8788,38.1849,38.6592,2405600.0],["2021-08-09",38.22,38.422,37.772,37.9301,1567700.0],["2021-08-10",37.9565,39.318,37.9126,38.5099,2258500.0],["2021-08-11",38.5187,38.8173,38.1058,38.7295,2132100.0],["2021-08-12",38.8525,39.5552,38.7558,39.2653,2787000.0],["2021-08-13",39.2478,39.2917,38.6065,38.8525,2241500.0],["2021-08-16",38.8876,38.8876,38.0443,38.4923,2602800.0],["2021-08-17",38.0443,38.1761,36.4632,36.9199,3353200.0],["2021-08-18",36.5862,37.6051,36.2436,36.4193,4597500.0],["2021-08-19",35.532,36.4105,34.8469,35.2861,8507000.0],["2021-08-20",35.4881,35.7165,34.3286,35.6462,8825700.0],["2021-08-23",35.9976,37.245,35.9098,37.1659,5465600.0],["2021-08-24",37.4646,38.5802,37.4294,38.0443,7209100.0],["2021-08-25",37.6139,38.2551,37.5173,37.9126,3296100.0],["2021-08-26",37.6315,37.6666,36.3753,36.7618,3717800.0],["2021-08-27",36.8409,37.7632,36.7706,37.4646,3145000.0],["2021-08-30",37.5085,37.6051,36.1996,36.2348,2975500.0],["2021-08-31",36.226,36.4895,35.1104,35.4179,3910800.0],["2021-09-01",36.0239,36.2523,35.4793,35.6111,2879500.0],["2021-09-02",35.6462,36.2787,35.3564,35.6814,3184600.0],["2021-09-03",35.6195,36.0614,35.2836,35.8582,2193200.0],["2021-09-07",36.0791,36.3354,35.7079,36.0172,4339900.0],["2021-09-08",35.7698,35.7698,34.6738,34.8064,3556300.0],["2021-09-09",35.1245,36.2205,35.0362,35.8139,2288700.0],["2021-09-10",36.0526,36.521,35.7344,35.7698,2226600.0],["2021-09-13",36.1233,36.2205,35.5223,35.6283,2474400.0],["2021-09-14",35.8758,35.8758,34.9655,35.3985,2835400.0],["2021-09-15",35.0715,35.3367,34.7091,35.3013,3048800.0],["2021-09-16",35.4162,36.6801,35.3809,35.9819,3041500.0],["2021-09-17",35.9377,36.5918,35.5311,35.7079,3416700.0],["2021-09-20",34.5854,35.0362,33.074,33.5955,4471300.0],["2021-09-21",34.0286,34.4882,33.6839,33.9844,3300800.0],["2021-09-22",34.2318,34.8771,34.0109,34.4528,2113400.0],["2021-09-23",35.1687,36.2382,35.098,35.6637,3298900.0],["2021-09-24",34.992,35.2218,33.9137,34.8771,2619600.0],["2021-09-27",34.9301,35.92,34.9301,35.4427,2156200.0],["2021-09-28",35.319,35.7874,34.8682,34.9655,1914100.0],["2021-09-29",35.3013,35.3278,34.0993,34.2495,2451100.0],["2021-09-30",33.8695,33.9137,32.2962,32.7205,6718900.0],["2021-10-01",32.853,33.8341,32.4553,33.6043,2696900.0],["2021-10-04",33.7192,34.3202,33.2331,33.569,3673100.0],["2021-10-05",33.8429,34.9301,33.7015,33.9755,2866800.0],["2021-10-06",33.6573,33.9844,32.8972,33.2596,3583700.0],["2021-10-07",33.8429,34.55,33.6573,33.7457,3175100.0],["2021-10-08",33.6662,33.6839,32.526,33.021,2190100.0],["2021-10-11",32.9944,33.569,32.8442,33.0828,3029800.0],["2021-10-12",33.4275,34.1081,32.9414,33.9225,3498100.0],["2021-10-13",34.2495,34.3026,33.5866,33.949,2544600.0],["2021-10-14",34.5147,34.9036,34.2142,34.6296,2142300.0],["2021-10-15",34.9743,35.1687,34.55,34.6473,1755100.0],["2021-10-18",34.0197,34.1965,33.4717,34.1081,2554900.0],["2021-10-19",34.2495,34.2495,33.7634,33.9225,2786300.0],["2021-10-20",33.9313,34.771,33.9313,34.1435,2529900.0],["2021-10-21",34.4175,34.8152,33.9932,34.2495,2205300.0],["2021-10-22",34.3114,34.4175,33.9225,34.1346,1508000.0],["2021-10-25",34.2584,35.2218,34.1346,35.0362,1837200.0],["2021-10-26",35.2925,35.4427,34.5324,34.5677,2554500.0],["2021-10-27",34.3821,34.3821,33.6131,33.6397,2080700.0],["2021-10-28",33.9402,35.0804,33.6485,34.4705,3109100.0],["2021-10-29",34.3998,34.8505,34.0816,34.4528,1926700.0],["2021-11-01",34.3733,35.0627,34.2053,34.8152,3586600.0],["2021-11-02",35.0803,35.3543,34.6031,35.0362,3087900.0],["2021-11-03",36.3354,37.2723,36.0791,36.963,4026700.0],["2021-11-04",37.0072,37.9529,36.9895,37.0955,4413900.0],["2021-11-05",37.838,38.3506,37.2988,37.5728,5027700.0],["2021-11-08",37.7054,37.9087,37.0072,37.4314,2756200.0],["2021-11-09",37.511,37.785,36.7508,37.5375,3664100.0],["2021-11-10",36.9453,38.2534,36.9453,37.6612,5754900.0],["2021-11-11",39.5969,41.559,39.5173,40.8166,9926500.0],["2021-11-12",41.0994,41.3116,40.1183,40.2421,4219500.0],["2021-11-15",40.2421,40.3128,39.2522,39.6853,4118000.0],["2021-11-16",39.862,40.7282,39.7206,40.2951,2318500.0],["2021-11-17",40.083,40.2951,39.6322,39.9416,2403400.0],["2021-11-18",40.3747,40.7194,40.0476,40.5161,6162000.0],["2021-11-19",40.5161,41.1525,40.3747,40.6487,3030100.0],["2021-11-22",40.8785,41.5856,40.7105,40.8343,3016700.0],["2021-11-23",40.6222,41.1701,40.0918,40.6487,3328500.0],["2021-11-24",39.8002,39.8002,38.5539,38.9517,5723900.0],["2021-11-26",37.8645,37.8645,35.8493,36.9453,3411400.0],["2021-11-29",37.5021,37.785,36.4327,36.8923,3389500.0],["2021-11-30",36.521,36.795,34.9389,35.4604,4526600.0],["2021-12-01",36.3885,37.2458,34.3556,34.3644,4372700.0],["2021-12-02",34.8359,36.6239,34.6847,36.4282,4070100.0],["2021-12-03",36.6418,37.0865,35.681,36.3126,3719400.0],["2021-12-06",36.962,38.0206,36.7485,37.6826,4082500.0],["2021-12-07",38.3408,39.355,38.3231,38.8746,3414700.0],["2021-12-08",38.7767,39.177,38.5721,38.7145,3192300.0],["2021-12-09",38.4298,39.4528,38.412,38.4743,2277400.0],["2021-12-10",38.4743,38.7056,38.1629,38.4565,2555500.0],["2021-12-13",38.4476,38.7678,36.7574,37.4068,3438400.0],["2021-12-14",37.2734,38.243,37.0776,37.7715,5785900.0],["2021-12-15",37.6648,38.0384,36.0724,37.1488,4623200.0],["2021-12-16",37.3534,37.8694,36.5528,36.6329,4146000.0],["2021-12-17",36.1614,37.0865,35.7255,36.704,4742300.0],["2021-12-20",36.0546,36.0546,34.3555,34.9871,4363400.0],["2021-12-21",35.5831,36.6328,35.5565,36.4105,2809100.0],["2021-12-22",36.3393,36.873,36.1436,36.5439,2203900.0],["2021-12-23",36.7485,36.962,36.4193,36.704,1847000.0],["2021-12-27",36.8375,36.962,36.4371,36.5795,2800200.0],["2021-12-28",36.4727,37.1043,36.0813,36.108,1914300.0],["2021-12-29",36.1347,36.3037,35.8055,36.108,2688900.0],["2021-12-30",36.0101,36.6595,36.0101,36.3037,2855200.0],["2021-12-31",36.1347,36.3215,35.5742,36.1169,2070600.0],["2022-01-03",36.4816,37.1666,36.2059,36.3037,2267200.0],["2022-01-04",36.8464,37.5758,36.6684,37.051,2252200.0],["2022-01-05",37.1043,37.6826,36.5528,36.7218,4091700.0],["2022-01-06",36.9976,37.4068,36.2503,36.873,2148400.0],["2022-01-07",36.6329,36.8108,34.9782,34.996,3045800.0],["2022-01-10",34.3289,34.6046,32.7454,33.3592,5200500.0],["2022-01-11",33.3592,34.0175,32.8166,33.9908,2943100.0],["2022-01-12",34.1598,34.5601,33.5727,34.2933,2438900.0],["2022-01-13",34.4,35.343,34.2043,34.8982,2604600.0],["2022-01-14",34.3377,34.5957,33.3859,34.1331,3115000.0],["2022-01-18",33.715,33.7862,33.1457,33.3325,3090300.0],["2022-01-19",33.6705,34.062,33.3236,33.3236,2607400.0],["2022-01-20",33.288,34.142,32.612,32.7009,2392100.0],["2022-01-21",32.6653,33.5104,32.3095,32.5141,3371200.0],["2022-01-24",31.9003,33.973,31.4644,33.973,4949500.0],["2022-01-25",33.0034,33.6794,32.5141,33.3236,2572600.0],["2022-01-26",33.9018,34.2221,32.2828,32.7187,2661600.0],["2022-01-27",33.2969,34.0264,32.7098,32.9678,2715800.0],["2022-01-28",33.1813,33.546,32.3807,33.4748,2785700.0],["2022-01-31",33.1012,33.8396,32.9945,33.7595,2751300.0],["2022-02-01",34.0709,34.569,33.7684,34.4712,2448400.0],["2022-02-02",35.9835,36.0724,34.231,34.7914,4217700.0],["2022-02-03",34.3733,35.4942,33.9374,34.0976,3132500.0],["2022-02-04",33.8307,34.4801,33.4037,34.2221,2818000.0],["2022-02-07",34.4712,34.6313,33.9018,34.3822,3322300.0],["2022-02-08",34.5423,35.4764,34.2933,35.2184,4908900.0],["2022-02-09",35.5565,36.277,35.2362,36.2148,3959000.0],["2022-02-10",36.1881,37.469,35.7611,36.2236,5325300.0],["2022-02-11",36.2059,36.2414,34.6402,34.8537,4801100.0],["2022-02-14",35.085,35.2985,34.4534,34.738,3788700.0],["2022-02-15",35.2362,36.4371,35.2006,36.2236,3265400.0],["2022-02-16",36.019,36.6684,35.9034,36.4105,3414200.0],["2022-02-17",36.0546,36.5261,35.3074,35.4497,2936200.0],["2022-02-18",35.4408,36.0813,35.0672,35.1117,3195900.0],["2022-02-22",34.6936,35.7878,34.5868,35.1917,4307400.0],["2022-02-23",35.5387,35.7611,34.7469,34.8359,3797900.0],["2022-02-24",33.7328,34.9249,33.4482,34.8359,4223300.0],["2022-02-25",34.8982,36.366,34.8181,36.2592,3799400.0],["2022-02-28",35.5476,36.624,35.3519,36.3838,3498600.0],["2022-03-01",36.1436,36.4727,34.32,34.5246,4548500.0],["2022-03-02",34.9516,37.0777,34.9516,36.7841,6778400.0],["2022-03-03",36.793,37.0526,35.2715,35.6206,4024700.0],["2022-03-04",35.0478,35.2268,32.5239,32.6224,6026500.0],["2022-03-07",32.3718,32.6224,28.4428,28.7471,9428900.0],["2022-03-08",29.0066,30.3223,28.3801,29.0245,6013300.0],["2022-03-09",30.4655,32.336,30.4655,32.1122,6329700.0],["2022-03-10",31.3783,32.4702,31.1009,31.8348,4439000.0],["2022-03-11",32.157,32.2196,30.6803,30.7429,4689900.0],["2022-03-14",30.8145,31.083,29.8748,30.197,5388000.0],["2022-03-15",30.9398,32.1212,30.5102,31.4589,5855300.0],["2022-03-16",32.1659,33.8843,31.9332,33.1683,4666600.0],["2022-03-17",32.7835,33.4995,32.5955,33.4995,4046300.0],["2022-03-18",32.9356,34.4124,32.8461,34.3766,9841000.0],["2022-03-21",34.5019,34.6361,33.3652,33.9022,3662200.0],["2022-03-22",34.3497,35.021,33.6337,33.8754,5512700.0],["2022-03-23",33.5084,33.7859,33.3115,33.589,5276300.0],["2022-03-24",33.9201,33.9201,33.3563,33.6964,4547900.0],["2022-03-25",33.9291,34.5466,33.7948,34.4124,2529300.0],["2022-03-28",34.1439,34.4213,33.8575,34.3676,2278200.0],["2022-03-29",35.2805,36.1128,35.2089,35.9428,3028200.0],["2022-03-30",35.6564,35.8801,34.8688,35.0568,3088800.0],["2022-03-31",34.6898,34.833,33.1057,33.2489,4266400.0],["2022-04-01",33.4726,33.5353,32.0585,32.3181,3410400.0],["2022-04-04",32.2375,32.7387,31.8616,32.4076,3251200.0],["2022-04-05",31.9153,32.148,30.7429,30.8413,3746000.0],["2022-04-06",30.4923,30.6445,29.5168,30.0627,4599600.0],["2022-04-07",30.009,30.2417,28.9171,29.8032,4137400.0],["2022-04-08",29.7405,30.5818,29.2572,29.7584,3800500.0],["2022-04-11",29.4541,31.1188,29.2125,30.0269,4123100.0],["2022-04-12",30.6087,31.3246,30.3939,30.4834,3592000.0],["2022-04-13",30.5191,31.1814,30.5191,30.8145,3145400.0],["2022-04-14",30.9398,31.3246,29.9464,30.197,4329400.0],["2022-04-18",30.3312,30.725,29.9822,30.3491,3940500.0],["2022-04-19",30.6265,31.969,30.537,31.611,3236900.0],["2022-04-20",31.8974,32.1301,31.262,31.2888,2080800.0],["2022-04-21",31.7363,32.0854,30.6176,30.9129,2949700.0],["2022-04-22",30.4118,30.537,29.4183,29.4989,2804900.0],["2022-04-25",29.2393,29.7137,28.8097,29.6868,4596500.0],["2022-04-26",29.4989,29.5705,28.6486,29.0335,2514200.0],["2022-04-27",28.8813,29.9822,28.7023,29.2841,5718700.0],["2022-04-28",29.5347,30.1343,28.8903,29.8927,3512800.0],["2022-04-29",29.9195,30.3402,29.3288,29.4631,2599300.0],["2022-05-02",29.5436,30.0985,29.1051,30.0717,2307900.0],["2022-05-03",29.9643,30.197,28.8903,29.302,4188000.0],["2022-05-04",29.3557,29.83,28.1743,29.7584,3419000.0],["2022-05-05",29.3467,29.4183,27.7357,28.1743,4078700.0],["2022-05-06",27.7268,27.9147,26.4917,27.154,4126600.0],["2022-05-09",26.6707,27.2524,25.6683,25.8115,8051400.0],["2022-05-10",26.1785,26.3127,24.7823,25.3193,7173000.0],["2022-05-11",25.4267,25.5341,23.6188,23.7351,8022400.0],["2022-05-12",25.3014,28.2548,25.1492,27.4135,11917900.0],["2022-05-13",27.2256,28.8008,27.145,28.2011,6160900.0],["2022-05-16",27.9774,29.2125,27.9684,28.6665,6263200.0],["2022-05-17",29.3467,29.8927,28.5949,29.5615,6204800.0],["2022-05-18",28.1922,29.5526,27.8342,28.5054,5085900.0],["2022-05-19",27.9684,28.5949,27.691,27.7178,4035600.0],["2022-05-20",28.3354,28.4696,27.324,28.1116,5084200.0],["2022-05-23",28.5681,28.7023,27.6015,28.0132,4137300.0],["2022-05-24",27.5836,27.5836,26.6528,26.8855,6116000.0],["2022-05-25",26.4738,28.4875,26.447,28.2101,4174900.0],["2022-05-26",28.7381,30.1701,28.7381,29.8927,3272500.0],["2022-05-27",29.83,30.734,29.83,30.734,3029800.0],["2022-05-31",30.8234,31.2978,30.1791,30.8771,5689200.0],["2022-06-01",31.3515,31.79,30.1612,30.5549,3834600.0],["2022-06-02",31.0508,31.7631,30.9967,31.7,2904000.0],["2022-06-03",31.2041,31.8262,31.0508,31.4475,2200700.0],["2022-06-06",31.5106,31.727,30.9336,31.2131,3975700.0],["2022-06-07",30.5279,31.736,30.1853,31.4565,3134900.0],["2022-06-08",31.1049,31.727,30.9066,31.3844,3369000.0],["2022-06-09",31.0959,31.4115,30.8435,30.9607,2572200.0],["2022-06-10",30.2484,30.5009,29.455,29.4821,4034300.0],["2022-06-13",28.5083,28.7878,27.3813,27.8862,4770900.0],["2022-06-14",27.9674,28.9411,27.9223,28.4903,3997800.0],["2022-06-15",29.428,30.005,29.0132,29.4821,5095300.0],["2022-06-16",28.5805,28.6977,27.165,27.5166,4776800.0],["2022-06-17",27.4535,29.1845,27.4535,28.9411,8644700.0],["2022-06-21",29.6263,29.8607,28.6346,28.9862,3584600.0],["2022-06-22",28.4993,28.9321,27.9223,28.0485,4194500.0],["2022-06-23",28.31,29.0042,28.1207,28.9321,3508800.0],["2022-06-24",29.464,30.3115,29.3558,30.0501,4001700.0],["2022-06-27",30.1943,30.3656,29.1214,29.3468,2924500.0],["2022-06-28",29.9419,30.4017,28.9952,29.0493,3027500.0],["2022-06-29",28.9862,29.0493,27.8412,28.1387,3506200.0],["2022-06-30",27.3904,27.9133,26.9576,27.5166,3399400.0],["2022-07-01",27.4715,28.0756,27.0928,27.7871,3231900.0],["2022-07-05",27.192,28.301,27.1109,28.2559,4471800.0],["2022-07-06",28.2288,28.5264,27.2641,27.6248,3555000.0],["2022-07-07",27.8772,28.9591,27.733,28.905,3120300.0],["2022-07-08",28.7698,28.878,28.0034,28.6887,2225400.0],["2022-07-11",28.2739,28.3641,27.2912,27.8412,2786800.0],["2022-07-12",27.6428,28.5354,27.6428,28.1838,3464100.0],["2022-07-13",27.7149,28.4723,27.4625,28.31,3971500.0],["2022-07-14",27.733,28.1477,27.4264,28.0395,2110100.0],["2022-07-15",28.3551,28.6255,27.4445,27.769,2548500.0],["2022-07-18",28.3461,29.1124,28.1747,28.3461,3383500.0],["2022-07-19",28.86,30.0951,28.7518,29.7345,3533500.0],["2022-07-20",29.8247,30.5549,29.6804,30.5009,4674300.0],["2022-07-21",30.1222,30.7533,29.5271,30.6812,2832400.0],["2022-07-22",30.8615,31.132,30.2033,30.609,2472700.0],["2022-07-25",30.7894,30.8435,30.1402,30.7443,2141400.0],["2022-07-26",29.9869,30.3476,29.1485,29.3198,3011400.0],["2022-07-27",29.7435,30.5009,29.3288,30.4107,3161300.0],["2022-07-28",30.7713,30.8615,29.8878,30.6812,2778300.0],["2022-07-29",30.6,30.7082,29.9599,30.3205,2348200.0],["2022-08-01",30.2214,30.7713,29.9058,30.6541,2575600.0],["2022-08-02",30.2935,30.2935,29.6534,29.7525,2583500.0],["2022-08-03",30.2394,30.7443,30.1402,30.5009,2118200.0],["2022-08-04",30.3115,30.6631,30.0951,30.5369,2419700.0],["2022-08-05",30.1583,30.7984,30.0501,30.7263,1962600.0],["2022-08-08",31.0328,31.691,30.8885,31.0238,2344900.0],["2022-08-09",30.9426,30.9426,29.1575,30.014,4580100.0],["2022-08-10",31.0418,31.3664,30.6722,31.0508,3854200.0],["2022-08-11",31.6008,32.4393,31.4836,32.0065,2620300.0],["2022-08-12",32.1959,32.4303,31.6369,32.1778,2719100.0],["2022-08-15",31.9164,32.5024,31.9073,32.3942,2845900.0],["2022-08-16",32.3491,33.7376,32.3491,33.4851,4635500.0],["2022-08-17",32.8811,33.8458,32.5294,33.4581,6224700.0],["2022-08-18",33.2958,33.99,32.7999,33.8728,6586000.0],["2022-08-19",33.8728,33.8818,32.9352,33.2056,4768800.0],["2022-08-22",32.4303,32.6016,31.8172,31.9254,4007600.0],["2022-08-23",32.0155,33.0704,32.0155,32.6737,3579800.0],["2022-08-24",32.6376,32.9261,32.3491,32.4844,2965600.0],["2022-08-25",32.4573,33.5573,32.4303,33.1515,2613600.0],["2022-08-26",33.1425,33.2597,31.8352,31.8713,2273900.0],["2022-08-29",31.3754,31.9344,31.0599,31.6639,2221800.0],["2022-08-30",31.9795,32.259,31.5738,32.0696,2764500.0],["2022-08-31",32.1237,32.3131,31.2492,31.3123,3533300.0],["2022-09-01",30.9426,31.5738,30.4738,31.4746,3621200.0],["2022-09-02",31.7811,32.0877,31.0057,31.132,4273800.0],["2022-09-06",31.2221,31.5016,29.8878,30.2304,4026900.0],["2022-09-07",30.1312,31.1139,30.1312,31.0869,3070300.0],["2022-09-08",30.7504,31.4871,30.1683,31.4507,3460100.0],["2022-09-09",31.8327,32.6058,31.8327,32.3056,5036300.0],["2022-09-12",32.7422,33.6335,32.7331,33.0878,5004200.0],["2022-09-13",31.9327,32.5967,31.196,31.3234,5231000.0],["2022-09-14",31.4689,31.4689,30.5503,30.6867,5034700.0],["2022-09-15",30.4684,31.3961,30.1774,30.2138,4830600.0],["2022-09-16",29.7317,30.1228,29.2679,29.6044,6754400.0],["2022-09-19",29.4498,30.3411,29.3588,30.1228,3049900.0],["2022-09-20",29.7408,30.1683,29.1678,29.468,2811500.0],["2022-09-21",29.7044,30.2411,29.0587,29.0678,3323900.0],["2022-09-22",29.0314,29.1224,27.94,28.1492,4825400.0],["2022-09-23",27.5944,27.8854,26.6667,26.9759,3398400.0],["2022-09-26",26.7849,27.1851,26.0209,26.0391,3143800.0],["2022-09-27",26.503,26.6849,25.9482,26.4029,3277800.0],["2022-09-28",26.6394,27.4034,26.5212,27.1942,3709600.0],["2022-09-29",26.6485,26.7304,25.9118,26.2756,3111900.0],["2022-09-30",25.7936,26.5303,25.0387,25.8572,3214800.0],["2022-10-03",26.2938,27.2397,25.7481,26.985,3750100.0],["2022-10-04",27.8127,28.6221,27.6308,28.5948,4065500.0],["2022-10-05",28.1765,29.1678,27.9946,28.9768,2995200.0],["2022-10-06",28.8495,29.377,28.7404,29.1133,3059300.0],["2022-10-07",28.5221,28.804,28.2583,28.6312,2925100.0],["2022-10-10",28.8222,28.9405,27.4762,28.322,2963900.0],["2022-10-11",28.3402,28.7222,27.4125,27.8581,4849300.0],["2022-10-12",27.8945,28.6676,27.5944,28.3857,2719200.0],["2022-10-13",27.7763,28.7313,27.0305,28.2765,4267500.0],["2022-10-14",28.613,28.8677,27.4761,27.5307,3601000.0],["2022-10-17",28.231,28.5312,27.8672,28.5312,3891900.0],["2022-10-18",29.3861,29.7954,28.2401,28.4584,3540600.0],["2022-10-19",28.2038,28.4766,27.3761,27.84,2519700.0],["2022-10-20",27.9946,29.0223,27.6126,27.7217,3427100.0],["2022-10-21",27.7217,28.5585,27.4489,28.4402,2458500.0],["2022-10-24",28.4129,28.4675,27.2488,27.6035,4216300.0],["2022-10-25",27.7035,29.2861,27.3397,29.0678,3418900.0],["2022-10-26",28.804,29.5862,28.5039,28.7949,2579400.0],["2022-10-27",29.0678,29.5134,28.7586,28.8404,2033800.0],["2022-10-28",28.7313,29.2406,28.4311,29.0496,2534000.0],["2022-10-31",28.9586,29.2952,28.6949,28.8131,3908300.0],["2022-11-01",29.4771,29.8318,28.7495,29.2497,3088100.0],["2022-11-02",29.0769,29.1315,27.7854,27.8218,3825500.0],["2022-11-03",27.5944,27.7126,26.5848,27.3215,3557000.0],["2022-11-04",28.3948,29.5407,28.3584,29.5225,4799400.0],["2022-11-07",29.6135,29.7408,28.322,29.1133,3433200.0],["2022-11-08",29.3952,29.9591,28.8677,29.3588,3544400.0],["2022-11-09",29.0405,29.7681,28.2583,28.3948,4684600.0],["2022-11-10",28.4857,29.8954,26.9668,29.5953,6779000.0],["2022-11-11",29.5953,32.5239,29.5953,32.1692,4672100.0],["2022-11-14",31.4052,32.0146,31.0414,31.1506,4425000.0],["2022-11-15",31.8782,32.2329,31.1869,31.8145,3102600.0],["2022-11-16",31.096,31.3416,30.4502,31.2415,3113000.0],["2022-11-17",30.8231,31.8327,30.4957,31.7326,4340100.0],["2022-11-18",32.1783,32.6058,31.4689,31.8236,3461600.0],["2022-11-21",31.4871,31.7599,31.005,31.4325,2657500.0],["2022-11-22",31.9054,32.9878,31.8691,32.9514,3322500.0],["2022-11-23",32.8058,33.6426,32.8058,33.6153,3469500.0],["2022-11-25",33.5335,34.061,33.4789,33.7154,2153600.0],["2022-11-28",33.5971,33.7063,32.9969,33.1788,4067000.0],["2022-11-29",33.8245,34.3247,33.7426,33.8791,4196600.0],["2022-11-30",34.0701,34.5066,33.5971,34.352,4572500.0],["2022-12-01",34.4884,35.1251,34.3793,34.9978,4323900.0],["2022-12-02",34.8795,35.6526,34.734,35.2979,3159800.0],["2022-12-05",34.7795,34.9068,33.6972,33.7881,3797200.0],["2022-12-06",33.8791,34.4612,33.6335,33.9155,4577100.0],["2022-12-07",33.7608,34.0701,33.3516,33.4243,3137900.0],["2022-12-08",33.9012,34.2496,33.5527,33.8645,2956900.0],["2022-12-09",33.461,33.8553,33.0667,33.3693,2652400.0],["2022-12-12",34.1946,34.3321,33.3234,34.2313,3441800.0],["2022-12-13",35.3042,35.6251,34.7264,35.1758,5051200.0],["2022-12-14",35.1758,35.5426,34.4697,34.9007,3008500.0],["2022-12-15",33.9562,34.2313,33.3876,34.2038,3222100.0],["2022-12-16",33.8461,34.1763,33.1584,33.5619,6775500.0],["2022-12-19",33.571,33.571,32.6999,32.9567,3207400.0],["2022-12-20",32.8466,33.1951,32.544,32.9658,2725100.0],["2022-12-21",33.7086,34.323,33.6811,34.0754,2804500.0],["2022-12-22",33.8736,34.3138,33.5068,34.2955,2650200.0],["2022-12-23",34.2588,34.4147,33.9195,34.3138,2438500.0],["2022-12-27",34.323,35.1849,34.2955,34.9465,3134400.0],["2022-12-28",34.864,35.1207,33.4977,33.8553,3168900.0],["2022-12-29",34.0845,34.8457,34.057,34.5889,1621100.0],["2022-12-30",34.2496,34.9557,34.1854,34.919,2059800.0],["2023-01-03",36.1111,36.3128,35.1483,35.6068,3707800.0],["2023-01-04",35.9552,36.6154,35.726,36.3587,3116800.0],["2023-01-05",35.7718,36.8814,35.4875,36.4229,3350300.0],["2023-01-06",36.7988,37.7892,36.7255,37.6425,2692900.0],["2023-01-09",37.7709,38.2935,36.8264,37.8259,3247900.0],["2023-01-10",37.6792,38.4953,37.3582,38.4586,3643000.0],["2023-01-11",38.5136,39.1738,38.2477,38.8346,4785400.0],["2023-01-12",38.8988,39.7057,38.8346,39.5223,4446300.0],["2023-01-13",39.2289,39.9625,39.2197,39.7791,2300100.0],["2023-01-17",39.7057,40.1184,39.614,40.0083,3218700.0],["2023-01-18",40.2009,40.4301,39.8708,40.1184,4755600.0],["2023-01-19",39.4765,39.6874,38.8162,39.1372,3825300.0],["2023-01-20",39.3481,40.1917,39.073,40.0817,3121700.0],["2023-01-23",39.5315,40.5585,39.2105,40.5493,4383500.0],["2023-01-24",40.476,40.7236,39.7791,39.9441,2913900.0],["2023-01-25",39.6599,40.0908,39.1188,40.0542,2486400.0],["2023-01-26",40.6319,40.7786,39.9258,40.4026,2135900.0],["2023-01-27",40.3201,40.6961,40.1184,40.4576,2136400.0],["2023-01-30",40.0817,40.7969,39.9441,40.4576,3080400.0],["2023-01-31",40.7969,41.8423,40.5768,41.7873,3348500.0],["2023-02-01",41.6131,42.9885,41.5122,42.7501,4295100.0],["2023-02-02",42.9243,43.5387,42.0899,42.5209,3828100.0],["2023-02-03",41.6956,43.1994,41.6406,42.2825,2524800.0],["2023-02-06",41.7323,41.9157,40.8244,40.9437,3199300.0],["2023-02-07",40.8336,41.5947,40.5402,41.4755,4120600.0],["2023-02-08",39.3939,40.0725,38.6237,39.6232,10591000.0],["2023-02-09",42.3925,42.7043,40.8061,40.9987,6974300.0],["2023-02-10",40.5952,41.1546,40.155,40.7511,3796600.0],["2023-02-13",40.8336,41.5122,40.3843,41.4572,4120200.0],["2023-02-14",40.907,41.9248,40.6961,41.3563,3306700.0],["2023-02-15",40.9345,41.7781,40.7419,41.6039,2492700.0],["2023-02-16",41.3196,41.5764,40.9528,41.1454,3287200.0],["2023-02-17",40.962,41.1454,40.2834,40.4485,3428800.0],["2023-02-21",39.8616,40.2651,38.7795,38.8529,4110800.0],["2023-02-22",38.9354,39.4856,38.7795,39.3664,2094000.0],["2023-02-23",39.6874,39.7424,38.9996,39.5315,2233800.0],["2023-02-24",38.8346,39.2105,38.5778,39.0638,2418200.0],["2023-02-27",39.5498,39.7332,39.3114,39.6048,2695400.0],["2023-02-28",39.8616,40.3476,39.7607,39.8983,2615500.0],["2023-03-01",40.1184,40.3017,39.4856,39.6599,2305300.0],["2023-03-02",39.4856,40.3384,39.3206,40.2284,1884300.0],["2023-03-03",40.3476,40.8153,40.0083,40.7786,2200600.0],["2023-03-06",40.6135,40.7327,39.6415,39.9258,3371500.0],["2023-03-07",40.045,40.4393,39.4123,39.4673,3172800.0],["2023-03-08",39.504,39.8157,39.0546,39.5498,3232900.0],["2023-03-09",39.6329,39.7068,38.3494,38.414,2739300.0],["2023-03-10",38.5064,38.8111,37.6107,38.1924,3001300.0],["2023-03-13",37.4352,38.1462,36.7057,37.7399,3523600.0],["2023-03-14",38.5433,38.8296,37.9523,38.3124,3050600.0],["2023-03-15",37.0935,37.6938,36.8811,37.4444,4689200.0],["2023-03-16",37.0104,38.2201,36.8719,38.0077,2990400.0],["2023-03-17",37.6291,37.8969,37.2598,37.7676,4627500.0],["2023-03-20",38.1185,38.3771,37.2597,37.5091,3013700.0],["2023-03-21",38.4417,38.7003,37.8323,38.2755,3583500.0],["2023-03-22",38.1462,38.7834,37.5737,37.5922,3254100.0],["2023-03-23",37.9985,38.6633,37.0935,37.546,2837700.0],["2023-03-24",37.0935,37.5091,36.9643,37.1674,2783600.0],["2023-03-27",37.4814,37.7769,36.8165,37.6199,2724400.0],["2023-03-28",37.9154,38.691,37.8784,38.5341,3293900.0],["2023-03-29",38.7926,38.9404,38.2847,38.728,2657400.0],["2023-03-30",39.0881,39.5221,38.6818,38.848,2417500.0],["2023-03-31",39.1712,39.8545,39.0696,39.8084,2837100.0],["2023-04-03",39.6883,39.9931,39.1712,39.6052,2315300.0],["2023-04-04",39.4667,39.6052,38.6633,38.9311,2185100.0],["2023-04-05",38.5433,38.7742,37.2597,37.389,3425200.0],["2023-04-06",37.0566,37.1674,36.0685,37.0566,4601300.0],["2023-04-10",36.9273,37.7399,36.8534,37.7307,2740800.0],["2023-04-11",37.9338,38.0077,37.3798,37.7122,2379900.0],["2023-04-12",38.0631,39.005,37.6938,38.1278,5255900.0],["2023-04-13",38.4602,38.8388,38.1093,38.7188,2944100.0],["2023-04-14",38.9681,39.5867,38.5341,38.9034,1558800.0],["2023-04-17",38.9404,38.9404,38.0908,38.2755,2292500.0],["2023-04-18",38.6541,39.0235,38.294,38.8942,2210800.0],["2023-04-19",38.9773,39.8176,38.8111,39.7899,2851400.0],["2023-04-20",39.8176,40.1685,39.0142,39.0512,2553400.0],["2023-04-21",38.9034,39.0142,38.6079,38.6726,1735100.0],["2023-04-24",38.691,38.848,38.2478,38.7095,2161200.0],["2023-04-25",38.2663,38.2663,37.0012,37.2413,2311100.0],["2023-04-26",37.3613,37.5552,36.835,36.992,3017400.0],["2023-04-27",37.3059,37.98,36.8535,37.7215,3552100.0],["2023-04-28",37.4721,37.7861,37.1397,37.6845,3751800.0],["2023-05-01",37.7492,38.017,37.0104,37.5275,2758600.0],["2023-05-02",37.1859,37.1859,35.9577,36.7334,2469900.0],["2023-05-03",36.4379,36.7611,35.9577,35.9762,2485200.0],["2023-05-04",35.6622,35.9485,35.099,35.1544,2736500.0],["2023-05-05",35.9208,36.1239,35.2559,35.9854,2770200.0],["2023-05-08",36.1978,36.4287,35.2652,35.5053,2869200.0],["2023-05-09",34.8312,35.5237,34.508,35.3575,4089000.0],["2023-05-10",35.8469,35.8469,33.9909,34.2956,6581400.0],["2023-05-11",36.244,38.0077,35.6899,37.1305,10166200.0],["2023-05-12",37.3336,38.1001,37.0474,38.0262,3798500.0],["2023-05-15",38.7834,40.0208,38.5987,39.753,6143000.0],["2023-05-16",39.3744,39.596,38.3956,38.7003,3857300.0],["2023-05-17",38.9127,40.2885,38.8573,40.1223,4680900.0],["2023-05-18",40.3624,40.9811,40.2054,40.7503,3312200.0],["2023-05-19",40.3717,40.4548,39.0881,39.7068,4675700.0],["2023-05-22",39.319,39.6976,38.9127,38.9496,4578500.0],["2023-05-23",38.5802,39.6606,38.3956,38.728,3199500.0],["2023-05-24",38.7742,38.7742,37.6199,37.7769,3363900.0],["2023-05-25",37.86,38.3679,37.389,37.583,2933100.0],["2023-05-26",37.6199,38.691,37.5645,38.4971,2130900.0],["2023-05-30",38.5987,38.8757,37.3613,37.4721,3237700.0],["2023-05-31",37.0751,37.1859,35.9116,36.955,5213000.0],["2023-06-01",36.7057,36.9273,36.1147,36.6872,3532000.0],["2023-06-02",37.7122,39.1712,37.5645,39.1527,3624800.0],["2023-06-05",38.9404,39.2359,38.0724,38.2755,2699000.0],["2023-06-06",38.0447,39.3559,37.9615,38.9773,2512500.0],["2023-06-07",39.0235,40.2793,39.0235,39.9838,3002600.0],["2023-06-08",39.6956,39.8815,39.2771,39.5561,2406200.0],["2023-06-09",39.5747,40.0489,39.4631,39.6956,1616200.0],["2023-06-12",39.8908,40.4302,39.6119,40.1698,2361900.0],["2023-06-13",40.2349,40.8393,40.1047,40.2349,1997100.0],["2023-06-14",40.4952,41.2205,40.1791,40.5975,2488300.0],["2023-06-15",40.4766,40.7463,40.2442,40.393,2291100.0],["2023-06-16",40.6812,40.8672,40.1233,40.3279,3638200.0],["2023-06-20",40.0117,40.5231,39.8071,40.4209,2567000.0],["2023-06-21",40.2907,40.551,40.0117,40.1884,2176400.0],["2023-06-22",40.2442,40.4488,39.5375,39.9094,2691300.0],["2023-06-23",39.3329,40.1233,38.9517,39.9001,3255600.0],["2023-06-26",40.2442,40.8207,39.7792,39.7978,2546300.0],["2023-06-27",40.0024,40.6161,39.6398,40.3558,1801200.0],["2023-06-28",40.1698,40.2256,39.6491,39.77,2109900.0],["2023-06-29",39.8815,40.3558,39.6026,39.8258,1899000.0],["2023-06-30",39.9931,40.1791,39.5747,39.7978,2925900.0],["2023-07-03",39.8536,40.5045,39.8536,40.4767,1234200.0],["2023-07-05",40.1047,40.207,39.6863,39.8722,1892100.0],["2023-07-06",39.3422,39.6305,38.6076,39.398,2489900.0],["2023-07-07",39.2213,39.9094,39.1655,39.6026,2208700.0],["2023-07-10",39.6491,40.7277,39.6398,40.3558,2533500.0],["2023-07-11",40.5696,41.3693,40.4952,41.2763,1974100.0],["2023-07-12",41.7227,41.9179,41.0997,41.1182,1680100.0],["2023-07-13",41.453,41.5832,40.8951,41.3414,1875000.0],["2023-07-14",41.2019,41.267,40.2535,40.5975,1710700.0],["2023-07-17",39.7421,40.0768,39.3887,39.9373,2418700.0],["2023-07-18",39.8815,40.3372,39.5189,40.3186,2415900.0],["2023-07-19",39.9652,40.0861,38.8122,39.4166,3027500.0],["2023-07-20",39.3515,39.4631,38.8029,38.8866,2931000.0],["2023-07-21",39.0726,39.2027,38.4867,38.6355,2162700.0],["2023-07-24",38.6169,39.1563,38.3473,39.1005,1719400.0],["2023-07-25",39.3608,39.3608,38.7285,39.1098,2852400.0],["2023-07-26",38.9052,39.5003,38.5797,39.491,2430200.0],["2023-07-27",39.7235,40.1884,38.8308,39.0261,2647300.0],["2023-07-28",39.6491,40.0303,39.2957,39.9931,2389000.0],["2023-07-31",40.4023,40.4023,39.584,40.1233,3499400.0],["2023-08-01",40.7277,40.7277,39.6863,39.8443,2960400.0],["2023-08-02",39.2213,39.5654,38.8029,39.0819,2081500.0],["2023-08-03",39.0912,40.1512,38.6913,39.9838,2460200.0],["2023-08-04",39.6584,40.1977,39.0633,39.1284,2535000.0],["2023-08-07",39.4166,39.7886,39.3329,39.4166,3082500.0],["2023-08-08",38.8773,38.9238,38.2078,38.682,2309500.0],["2023-08-09",38.5611,38.775,38.1706,38.3473,1854800.0],["2023-08-10",35.5112,36.3574,31.9127,32.2381,34325300.0],["2023-08-11",32.266,33.3168,32.2195,32.6566,14145800.0],["2023-08-14",32.9727,33.419,32.5543,33.0564,7527700.0],["2023-08-15",32.5915,33.1029,32.5171,32.9076,4522900.0],["2023-08-16",32.9076,33.1122,31.8755,31.922,6685800.0],["2023-08-17",31.6709,32.452,31.299,32.173,6026200.0],["2023-08-18",32.3962,32.8239,32.1265,32.1637,4117700.0],["2023-08-21",32.0893,32.4055,31.3641,31.4384,3620000.0],["2023-08-22",31.1037,31.3919,30.6946,30.834,3539900.0],["2023-08-23",30.6667,31.2246,30.4435,31.0758,2980100.0],["2023-08-24",30.9549,31.6058,30.7039,30.7689,3458300.0],["2023-08-25",30.9921,31.2246,30.5086,30.676,2270900.0],["2023-08-28",30.8898,31.0386,30.6202,30.8712,3027000.0],["2023-08-29",30.9921,31.0386,30.6295,30.9363,2733400.0],["2023-08-30",30.927,31.457,30.927,31.0758,3272300.0],["2023-08-31",31.0572,31.1502,30.7875,30.9828,3689600.0],["2023-09-01",31.1967,31.4105,31.0293,31.3362,2566300.0],["2023-09-05",31.2711,31.2711,30.4807,30.6946,4202000.0],["2023-09-06",30.4993,30.6853,30.2854,30.3133,2547600.0],["2023-09-07",30.0219,30.2099,29.6553,29.8809,3645800.0],["2023-09-08",30.0595,30.0595,29.505,29.9749,3208800.0],["2023-09-11",30.0595,30.2569,29.6835,29.8339,2976900.0],["2023-09-12",29.6554,30.1535,29.6084,29.6272,2500800.0],["2023-09-13",29.3358,29.5238,28.6026,28.7154,4515400.0],["2023-09-14",28.9974,29.2606,28.7624,29.1666,3199700.0],["2023-09-15",29.0444,29.3546,28.9034,29.129,10620600.0],["2023-09-18",29.1102,29.1102,28.5274,28.5462,2908000.0],["2023-09-19",28.4052,28.5368,28.2454,28.4146,2784500.0],["2023-09-20",28.471,28.7812,28.189,28.2078,2532800.0],["2023-09-21",27.9634,28.0668,27.5687,27.5875,3290700.0],["2023-09-22",27.7567,27.8601,27.0611,27.0987,3545700.0],["2023-09-25",26.8543,27.1833,26.7415,26.7885,3895300.0],["2023-09-26",26.4783,26.9107,26.3561,26.4501,3354500.0],["2023-09-27",26.5253,26.7227,26.1963,26.2715,3359500.0],["2023-09-28",26.3279,26.5723,26.1681,26.4689,2947200.0],["2023-09-29",27.0141,27.1175,26.7227,27.0235,3511100.0],["2023-10-02",26.9013,27.0893,26.7039,26.8637,4454200.0],["2023-10-03",26.6287,26.9389,26.1775,26.2715,3487500.0],["2023-10-04",26.2245,26.3467,25.9238,26.1681,2616200.0],["2023-10-05",26.2057,26.3467,25.7734,25.9238,2330500.0],["2023-10-06",25.764,26.6945,25.7264,26.4971,3981000.0],["2023-10-09",26.187,26.5441,25.8016,26.4971,2739400.0],["2023-10-10",26.5535,26.7697,25.7264,25.9896,6156400.0],["2023-10-11",26.1305,26.5347,25.7358,26.3467,5457700.0],["2023-10-12",26.4689,26.4689,25.4444,25.7452,2630100.0],["2023-10-13",25.623,26.0648,25.6042,25.9332,3553000.0],["2023-10-16",26.2433,26.6569,25.858,26.6287,2895500.0],["2023-10-17",26.5159,27.4277,26.5159,27.3149,3002100.0],["2023-10-18",27.1175,27.3055,26.8167,26.8825,2498800.0],["2023-10-19",26.7885,27.1363,26.6099,26.7133,3066600.0],["2023-10-20",26.7979,26.8543,26.2621,26.4313,2344200.0],["2023-10-23",26.1211,26.4501,25.7452,26.2245,2889700.0],["2023-10-24",26.3937,26.6475,26.046,26.2433,3288900.0],["2023-10-25",26.0084,26.3091,25.8862,26.1869,2555700.0],["2023-10-26",26.2339,26.5629,25.9708,26.3185,2617900.0],["2023-10-27",26.4407,26.5629,25.9332,25.9426,2879300.0],["2023-10-30",26.3655,26.4783,26.1211,26.3749,3732700.0],["2023-10-31",26.2245,26.2245,25.8298,25.905,3939700.0],["2023-11-01",25.8204,25.9426,24.4292,24.9932,5408700.0],["2023-11-02",25.435,25.7828,25.3316,25.6888,3829300.0],["2023-11-03",26.2339,26.5911,26.2151,26.2621,2617700.0],["2023-11-06",26.2715,26.4689,25.7546,25.811,3197000.0],["2023-11-07",25.3974,25.8674,25.3974,25.8204,4044700.0],["2023-11-08",25.811,26.1681,25.5666,25.811,4159600.0],["2023-11-09",27.2585,27.8131,26.5629,26.5817,7356700.0],["2023-11-10",26.1869,26.5441,25.8956,26.4313,4479500.0],["2023-11-13",26.3843,26.8449,26.2339,26.7979,3958600.0],["2023-11-14",27.3055,28.7718,27.2303,28.6778,7793700.0],["2023-11-15",29.0444,30.0031,28.9222,29.0256,5195100.0],["2023-11-16",28.8094,28.894,28.0386,28.2924,3553600.0],["2023-11-17",28.5838,28.6496,28.3394,28.565,2473500.0],["2023-11-20",28.6684,29.0632,28.3864,28.9128,3776000.0],["2023-11-21",28.6966,28.7624,28.3958,28.5462,2478500.0],["2023-11-22",28.6402,28.9128,28.4898,28.565,2335000.0],["2023-11-24",28.6496,28.7436,28.4804,28.7436,1702000.0],["2023-11-27",28.565,29.1384,28.3864,29.0632,3641600.0],["2023-11-28",29.082,29.3734,28.8376,29.1572,3706600.0],["2023-11-29",29.5802,30.0219,29.5614,29.7681,4471500.0],["2023-11-30",29.7681,29.9561,29.4862,29.7681,3767500.0],["2023-12-01",29.7963,30.7927,29.7117,30.7363,3176900.0],["2023-12-04",30.6611,31.2627,30.6611,31.0371,3919300.0],["2023-12-05",30.7833,30.9243,30.2663,30.4731,3266900.0],["2023-12-06",30.6517,30.8961,30.4073,30.5577,2846500.0],["2023-12-07",30.7477,31.5649,30.6622,31.4889,3999100.0],["2023-12-08",31.3844,31.9735,31.2703,31.8594,3590800.0],["2023-12-11",31.8404,32.306,31.8404,32.135,3029100.0],["2023-12-12",32.021,32.249,31.8024,31.888,3273900.0],["2023-12-13",31.8499,32.9046,31.6314,32.8096,4022900.0],["2023-12-14",33.3132,35.014,33.3132,34.691,7167600.0],["2023-12-15",34.634,34.9665,34.2824,34.2824,7987300.0],["2023-12-18",34.3014,34.3014,33.8073,34.0639,3548000.0],["2023-12-19",34.3109,35.0901,34.2349,35.0615,3170700.0],["2023-12-20",34.9,35.4131,34.7005,34.748,3652500.0],["2023-12-21",35.2041,35.7172,35.1185,35.6792,3470100.0],["2023-12-22",34.767,35.7172,34.6815,35.2041,3743000.0],["2023-12-26",35.4321,35.7457,35.2991,35.7362,2475100.0],["2023-12-27",35.8027,36.0687,35.5271,35.5366,3385300.0],["2023-12-28",35.5366,35.5651,35.1851,35.2326,3525900.0],["2023-12-29",35.09,35.2991,34.786,34.976,4316500.0],["2024-01-02",34.976,36.5628,34.8715,36.2683,4557800.0],["2024-01-03",35.8027,35.8502,34.919,35.014,4565200.0],["2024-01-04",35.0996,35.2516,34.8905,35.0615,4147700.0],["2024-01-05",34.957,35.9262,34.919,35.4701,3550300.0],["2024-01-08",35.4321,36.4393,35.3941,36.1923,3209400.0],["2024-01-09",35.6982,35.9452,35.3181,35.5936,2577900.0],["2024-01-10",35.6126,35.7932,35.2326,35.6222,2221500.0],["2024-01-11",35.5746,35.8027,35.1471,35.7932,2322100.0],["2024-01-12",35.9072,36.1067,34.5199,34.5294,3908200.0],["2024-01-16",34.2159,34.6625,33.7218,34.653,2958800.0],["2024-01-17",34.4629,34.4819,33.9308,34.0543,2787900.0],["2024-01-18",34.3014,34.3584,33.5032,34.0449,2382100.0],["2024-01-19",34.0924,34.8905,33.7503,34.8145,3246400.0],["2024-01-22",34.8715,35.6602,34.8715,35.5841,2953400.0],["2024-01-23",35.9737,36.3158,35.5936,35.7837,3831800.0],["2024-01-24",36.0782,36.4773,35.6412,35.6697,2493200.0],["2024-01-25",35.9927,36.4583,35.8407,36.3538,3325600.0],["2024-01-26",37.247,38.1021,36.9524,37.0284,3756900.0],["2024-01-29",36.9619,37.722,36.8669,37.6745,2822100.0],["2024-01-30",37.2469,37.627,37.2374,37.494,2430300.0],["2024-01-31",37.4275,37.7315,36.7814,36.8574,3230900.0],["2024-02-01",37.0949,38.0831,37.0664,38.0261,3606700.0],["2024-02-02",37.7981,38.2921,37.1709,38.0166,3238000.0],["2024-02-05",38.4347,38.6247,37.76,38.3587,4564400.0],["2024-02-06",38.4822,39.1568,38.4822,38.9573,4403600.0],["2024-02-07",39.1188,39.1568,38.1211,38.3396,5342200.0],["2024-02-08",40.126,42.0833,40.126,40.8481,9212200.0],["2024-02-09",40.7531,40.7531,39.2043,39.9074,6465100.0],["2024-02-12",40.0215,41.3897,39.9074,41.2757,4410300.0],["2024-02-13",39.9359,40.5821,39.7269,40.5631,4109300.0],["2024-02-14",40.9526,42.1879,40.6391,42.0453,5219900.0],["2024-02-15",42.4159,43.2901,42.1879,43.1951,4463500.0],["2024-02-16",42.929,43.8127,42.929,43.6226,2999000.0],["2024-02-20",43.3661,44.5158,43.3661,44.4208,3887000.0],["2024-02-21",44.2878,44.9434,44.2498,44.6203,3820900.0],["2024-02-22",44.9339,45.542,44.7534,45.4185,3144700.0],["2024-02-23",45.542,46.3687,45.295,46.1311,3518100.0],["2024-02-26",45.8651,46.0361,45.0859,45.2474,3295900.0],["2024-02-27",45.542,45.7035,44.8009,45.1619,3779900.0],["2024-02-28",44.7724,45.6085,44.6298,45.3425,3149500.0],["2024-02-29",44.7438,45.39,44.3068,45.1619,4863000.0],["2024-03-01",45.3805,45.6655,44.8484,44.8674,3012500.0],["2024-03-04",45.8746,45.9981,44.9149,44.9244,3972700.0],["2024-03-05",44.7058,45.7035,44.3353,45.3995,3651100.0],["2024-03-06",45.447,45.8365,44.3923,44.6488,3954900.0],["2024-03-07",45.003,45.3764,44.7158,44.9264,2569900.0],["2024-03-08",45.0892,45.4913,44.8499,45.07,2446100.0],["2024-03-11",44.936,45.0318,44.3042,44.7254,2349800.0],["2024-03-12",44.7541,45.3189,44.6488,45.2136,2569400.0],["2024-03-13",45.3764,46.238,45.3764,45.7593,3016400.0],["2024-03-14",45.52,45.7114,45.003,45.3285,2486800.0],["2024-03-15",45.1466,45.922,44.8403,44.8403,11142500.0],["2024-03-18",45.0892,45.1658,44.3233,44.6967,3244700.0],["2024-03-19",44.5531,45.3381,44.2659,44.5435,3734800.0],["2024-03-20",44.4669,45.4913,44.1606,45.3764,2909400.0],["2024-03-21",45.6636,46.1135,45.2998,46.0369,3245000.0],["2024-03-22",45.4147,45.5774,44.9456,44.9456,2370800.0],["2024-03-25",44.9456,45.1371,43.5479,43.6054,3191700.0],["2024-03-26",43.9883,44.017,43.4235,43.4713,2940100.0],["2024-03-27",43.7873,44.7063,43.7873,44.6871,3502700.0],["2024-03-28",44.936,45.587,44.7733,45.453,3051700.0],["2024-04-01",46.0274,46.2667,45.1945,46.0465,3181700.0],["2024-04-02",44.3138,44.3138,43.433,44.1319,4362200.0],["2024-04-03",44.0553,44.4286,42.897,43.2416,3964700.0],["2024-04-04",43.7585,44.0074,41.0589,41.1929,6092800.0],["2024-04-05",41.3748,41.4993,40.8196,41.0972,3912000.0],["2024-04-08",41.2025,41.6046,40.9153,41.2982,4298100.0],["2024-04-09",41.3078,41.3078,40.4558,40.8675,3316300.0],["2024-04-10",40.1591,40.2069,39.4124,39.6708,4974200.0],["2024-04-11",39.9772,40.2069,39.2592,40.0346,4535600.0],["2024-04-12",39.7474,40.1878,39.2975,39.3836,3801600.0],["2024-04-15",40.1303,40.5133,38.8571,39.0869,3084400.0],["2024-04-16",38.7997,39.2018,38.2732,39.1156,4288000.0],["2024-04-17",39.5847,39.7761,38.5029,38.7614,4344200.0],["2024-04-18",39.0964,39.3166,38.3785,38.771,3814500.0],["2024-04-19",38.7518,39.3262,38.6752,38.8858,3467500.0],["2024-04-22",39.1156,39.1347,38.3498,38.5891,3854600.0],["2024-04-23",38.1679,38.4168,37.0765,37.7562,6548300.0],["2024-04-24",37.7083,38.3593,37.3637,38.321,4829300.0],["2024-04-25",38.1487,38.2061,37.2871,37.7083,4311000.0],["2024-04-26",37.8519,38.6561,37.7179,38.3402,3329600.0],["2024-04-29",38.5891,39.2592,38.4646,39.2305,4161300.0],["2024-04-30",38.8188,39.0007,38.1966,38.2157,5029500.0],["2024-05-01",38.1008,38.3593,37.4882,37.8041,3506500.0],["2024-05-02",38.321,38.388,37.067,37.134,3740100.0],["2024-05-03",37.4212,38.0721,37.3637,37.5648,3309900.0],["2024-05-06",37.9764,38.2444,37.6605,37.7945,3384900.0],["2024-05-07",38.0721,38.4072,37.2105,37.3254,5292400.0],["2024-05-08",36.9617,37.3733,36.8755,37.3159,4493300.0],["2024-05-09",36.0043,38.7327,35.899,38.6465,5359000.0],["2024-05-10",38.5125,38.8667,37.3254,38.3593,3602100.0],["2024-05-13",38.7518,39.824,38.7518,39.5847,4497300.0],["2024-05-14",40.0155,40.5611,39.9772,40.3122,2871200.0],["2024-05-15",40.7143,40.9441,40.4367,40.8483,3603300.0],["2024-05-16",40.8196,41.1547,40.5994,40.7047,2593100.0],["2024-05-17",40.7143,40.9345,40.3792,40.5133,3817800.0],["2024-05-20",40.5611,40.9345,40.341,40.6473,2269500.0],["2024-05-21",40.4558,40.8005,40.3218,40.542,2443800.0],["2024-05-22",40.2739,40.4175,39.623,39.7091,2462900.0],["2024-05-23",39.5464,40.1495,39.2209,39.5942,2095200.0],["2024-05-24",40.1016,40.5898,39.8719,40.4941,2294700.0],["2024-05-28",40.7909,40.8005,39.4219,39.6421,2538000.0],["2024-05-29",39.2879,40.025,39.1922,39.7474,2113000.0],["2024-05-30",39.757,40.7143,39.4698,40.542,2759000.0],["2024-05-31",40.6473,41.662,40.4367,41.6333,3049800.0],["2024-06-03",41.9205,42.5906,41.7195,42.3896,2274800.0],["2024-06-04",42.3034,42.3034,41.1738,41.2217,2019800.0],["2024-06-05",41.26,41.7482,40.8962,41.6429,1828800.0],["2024-06-06",41.8822,42.179,41.5376,41.6908,3526400.0],["2024-06-07",41.5074,42.2698,41.4881,41.8645,1938500.0],["2024-06-10",41.5942,42.7234,41.5846,42.6462,2412400.0],["2024-06-11",42.4145,42.7427,41.2179,41.517,1950700.0],["2024-06-12",42.0285,42.6462,41.2179,41.3337,1530300.0],["2024-06-13",41.1407,41.4398,40.8318,40.8801,1709900.0],["2024-06-14",40.2818,40.6871,39.9922,40.3493,1600300.0],["2024-06-17",40.2239,40.7064,39.9729,40.4555,2356000.0],["2024-06-18",40.3879,40.5809,39.4228,39.5773,4178800.0],["2024-06-20",39.6641,40.2335,39.5483,39.8668,1880600.0],["2024-06-21",39.7799,40.2432,39.5773,40.1852,5368800.0],["2024-06-24",40.33,41.2758,40.0501,41.2372,2263000.0],["2024-06-25",41.4977,41.4977,40.3493,40.4072,2038300.0],["2024-06-26",40.3011,40.4941,39.751,40.2432,2390500.0],["2024-06-27",39.915,40.3011,39.558,40.1563,1989400.0],["2024-06-28",40.0115,41.324,39.5773,41.2951,3510000.0],["2024-07-01",41.2565,41.353,40.0019,40.523,1907000.0],["2024-07-02",40.2721,40.6002,39.0079,39.1237,2427300.0],["2024-07-03",39.2781,39.3746,38.7184,38.7859,1249200.0],["2024-07-05",38.6122,39.0754,38.2069,38.7377,2836100.0],["2024-07-08",39.0658,40.4458,38.921,40.4458,2467300.0],["2024-07-09",40.4362,40.8511,39.8571,40.108,1868500.0],["2024-07-10",40.4555,40.8994,40.1081,40.8704,1414200.0],["2024-07-11",41.4784,42.3277,41.4784,41.961,3022200.0],["2024-07-12",42.6269,43.0708,42.3084,42.3663,2667700.0],["2024-07-15",42.0382,42.1926,40.8318,40.9959,2138200.0],["2024-07-16",41.4591,41.8066,41.0056,41.4591,2625900.0],["2024-07-17",41.1696,41.9127,41.1021,41.1021,1979800.0],["2024-07-18",41.0731,41.8645,40.0308,40.2335,1616600.0],["2024-07-19",40.1563,40.2914,39.5483,39.7896,1586100.0],["2024-07-22",39.9633,40.3686,39.1816,40.33,1920600.0],["2024-07-23",39.9826,40.2625,39.143,39.722,2394700.0],["2024-07-24",39.5676,39.7799,38.3516,38.4481,2131200.0],["2024-07-25",38.4481,39.114,37.9849,38.2648,1978400.0],["2024-07-26",38.8052,39.5773,38.6315,39.3939,2380000.0],["2024-07-29",39.2974,39.3842,38.757,38.95,3124700.0],["2024-07-30",39.0465,39.2974,37.9173,38.3806,3769900.0],["2024-07-31",38.3227,39.4614,38.3227,38.6894,3513900.0],["2024-08-01",38.8728,38.9886,37.5024,37.7822,2459100.0],["2024-08-02",37.1936,37.1936,36.1609,36.7979,3279600.0],["2024-08-05",34.5396,35.9486,33.9992,35.5722,4346200.0],["2024-08-06",35.6494,36.1706,35.1283,35.7846,2631500.0],["2024-08-07",36.4311,36.4311,34.9739,35.0222,2444500.0],["2024-08-08",35.4757,36.6724,35.4082,36.6049,3175000.0],["2024-08-09",36.4118,37.2997,36.1416,36.8944,3299400.0],["2024-08-12",36.8944,37.0584,35.8328,36.1802,2940100.0],["2024-08-13",36.3153,37.0391,36.1609,36.8944,2840900.0],["2024-08-14",36.9909,36.9909,36.4698,36.6338,3827300.0],["2024-08-15",39.3167,40.0694,36.7593,37.8305,7174500.0],["2024-08-16",37.7822,39.2491,37.734,38.9886,4707200.0],["2024-08-19",39.1912,39.5483,38.6122,39.1623,2434400.0],["2024-08-20",39.0851,39.2877,38.7473,38.9693,2630300.0],["2024-08-21",39.1333,40.1563,39.1333,39.7124,3301400.0],["2024-08-22",39.7124,39.8378,38.6991,38.7666,2199000.0],["2024-08-23",39.2684,40.2625,39.0175,40.2046,2505400.0],["2024-08-26",40.5134,40.5327,39.0175,39.2491,2243900.0],["2024-08-27",39.0272,39.1333,38.535,38.8535,1962800.0],["2024-08-28",38.5543,39.3456,38.0235,39.2781,2526800.0],["2024-08-29",39.2588,39.4035,38.7087,39.1044,1928300.0],["2024-08-30",39.3843,39.6352,38.8921,39.5387,2806200.0],["2024-09-03",39.558,40.3011,39.5387,40.1177,3987200.0],["2024-09-04",39.8861,40.4844,39.3842,39.751,3695600.0],["2024-09-05",40.0115,40.0598,39.5966,39.915,3339500.0],["2024-09-06",39.915,40.353,39.0099,39.2824,2294200.0],["2024-09-09",39.3895,40.9565,39.1656,40.1876,4326300.0],["2024-09-10",39.954,40.0708,39.2435,40.0708,1998400.0],["2024-09-11",39.9637,40.6547,39.3311,40.6353,2416600.0],["2024-09-12",40.7229,41.1901,40.2752,40.9175,2249800.0],["2024-09-13",41.1803,42.2899,41.1803,41.6183,1949400.0],["2024-09-16",41.8032,42.2899,41.6183,42.105,2124500.0],["2024-09-17",42.3288,42.5332,41.9979,42.1244,1655800.0],["2024-09-18",42.2899,42.8836,41.8616,41.9784,2115400.0],["2024-09-19",42.8155,42.9615,41.3458,41.6767,2327500.0],["2024-09-20",41.482,41.7156,40.937,41.4334,4674400.0],["2024-09-23",42.066,43.088,41.8032,42.942,3743600.0],["2024-09-24",43.9834,44.5966,43.6038,44.1878,2736300.0],["2024-09-25",44.0029,44.5479,43.7596,44.509,2864600.0],["2024-09-26",44.8497,46.0955,44.8497,45.7548,4356000.0],["2024-09-27",46.1052,46.6989,45.7062,46.66,2592700.0],["2024-09-30",46.3583,46.5724,45.4044,45.7256,2920900.0],["2024-10-01",45.5796,45.5796,44.1294,45.0735,2775100.0],["2024-10-02",44.3825,45.1903,44.3727,44.5966,1732400.0],["2024-10-03",44.2462,44.7426,44.0126,44.5285,1697600.0],["2024-10-04",45.0735,45.4239,44.6647,45.2584,2201000.0],["2024-10-07",45.093,45.1806,44.217,44.4604,2647300.0],["2024-10-08",44.2462,44.3241,43.8277,44.0516,2066500.0],["2024-10-09",44.0418,44.3143,43.5941,43.6136,1853700.0],["2024-10-10",43.6525,43.7888,43.2048,43.2243,1853800.0],["2024-10-11",43.3897,44.2365,43.3897,44.0613,2726300.0],["2024-10-14",43.8569,44.5869,43.8569,44.3727,1810000.0],["2024-10-15",44.2949,44.7231,43.9056,43.9932,2976100.0],["2024-10-16",44.2267,44.6355,44.0029,44.2462,1689100.0],["2024-10-17",44.3435,44.7523,43.925,43.9737,2357700.0],["2024-10-18",44.1684,44.1781,43.5357,43.9445,2533000.0],["2024-10-21",43.9542,44.2657,43.1756,43.3216,2512900.0],["2024-10-22",43.0004,43.0588,42.6208,42.7571,1935000.0],["2024-10-23",42.4261,42.6987,41.92,42.3775,1993300.0],["2024-10-24",42.6597,43.3119,42.4164,43.2827,2901900.0],["2024-10-25",48.4703,50.2125,47.205,49.1419,17253300.0],["2024-10-28",49.4826,50.5727,49.0738,49.1225,5441800.0],["2024-10-29",48.373,48.5287,47.1272,47.7209,5148900.0],["2024-10-30",47.2926,48.1102,46.8255,47.1077,4115300.0],["2024-10-31",47.0299,47.1174,46.0663,46.1831,3354200.0],["2024-11-01",46.3096,46.3972,45.5212,45.7159,2655500.0],["2024-11-04",45.9592,47.4289,45.9592,47.2634,4179800.0],["2024-11-05",46.9617,48.2562,46.9617,48.1005,3086900.0],["2024-11-06",49.1906,49.6188,47.974,48.4314,6399400.0],["2024-11-07",50.6116,51.0983,49.8816,50.1736,6991700.0],["2024-11-08",49.2684,50.8841,49.0251,50.8257,3566400.0],["2024-11-11",51.0983,51.3513,49.9692,50.1444,3731900.0],["2024-11-12",48.5871,50.0276,48.5093,49.8038,4647900.0],["2024-11-13",50.0957,50.3488,49.7843,49.8914,2115400.0],["2024-11-14",53.7943,56.9283,53.6872,56.2762,9954100.0],["2024-11-15",56.4514,56.7239,54.9136,55.702,4444900.0],["2024-11-18",55.2932,55.7604,54.6897,55.0401,3249400.0],["2024-11-19",53.9695,54.6216,53.5996,54.1349,3109200.0],["2024-11-20",53.9306,54.4075,53.5218,53.8235,2897900.0],["2024-11-21",53.843,55.118,53.512,54.9039,2504000.0],["2024-11-22",56.4806,58.0963,56.2957,57.3468,6946300.0],["2024-11-25",58.2909,59.6536,58.1449,59.2253,6836000.0],["2024-11-26",59.0501,59.7996,58.9333,59.4297,12773600.0],["2024-11-27",59.4686,59.9455,58.836,59.2934,5348500.0],["2024-11-29",59.712,60.9675,59.712,60.6171,2410600.0],["2024-12-02",61.0356,62.8752,60.695,62.8557,8105900.0],["2024-12-03",63.2645,63.5565,61.9797,62.6027,10637300.0],["2024-12-04",62.3399,62.5929,61.3666,62.1257,3507700.0],["2024-12-05",62.0381,62.5832,61.5612,61.8727,4681500.0],["2024-12-06",62.3816,62.6556,60.708,60.9234,9557600.0],["2024-12-09",61.4127,62.2348,60.3851,60.9429,5786900.0],["2024-12-10",61.0897,61.0897,59.7881,60.0817,4154700.0],["2024-12-11",60.434,61.2757,60.0425,60.9723,4272300.0],["2024-12-12",60.9234,61.4323,60.0621,60.1796,2698100.0],["2024-12-13",60.5025,61.9803,60.1796,61.8531,3724500.0],["2024-12-16",62.5088,63.7616,62.2642,62.8318,7097100.0],["2024-12-17",63.0373,63.879,62.2446,62.4501,4778400.0],["2024-12-18",62.2739,63.0275,60.708,60.757,5271800.0],["2024-12-19",62.7633,63.3407,61.0995,61.3246,4933600.0],["2024-12-20",61.168,63.2428,60.8059,62.7829,11658700.0],["2024-12-23",62.7144,63.5462,62.5284,63.3505,4898600.0],["2024-12-24",63.3505,63.8888,63.2624,63.8888,1402900.0],["2024-12-26",63.6931,64.8871,63.6735,64.7696,2834900.0],["2024-12-27",64.3096,65.0534,64.1433,64.4662,2054900.0],["2024-12-30",63.9573,64.9653,63.3016,64.4173,2476000.0],["2024-12-31",64.5934,65.0534,63.83,63.9377,2601100.0],["2025-01-02",64.2215,65.0241,63.7811,64.2313,3373600.0],["2025-01-03",64.7892,65.9636,64.5641,65.347,3333700.0],["2025-01-06",65.9734,66.9619,65.8462,66.2181,5163700.0],["2025-01-07",66.7759,67.6176,65.7776,65.9245,3114900.0],["2025-01-08",66.5802,67.3142,65.5917,67.0695,4360500.0],["2025-01-10",66.5508,66.7074,65.1904,65.7189,4858600.0],["2025-01-13",65.3079,65.396,63.7028,65.3275,3972500.0],["2025-01-14",66.404,67.6078,65.944,66.2181,6752400.0],["2025-01-15",67.5491,68.1167,65.9245,66.2083,4088500.0],["2025-01-16",67.138,68.3418,66.6976,68.1461,3490500.0],["2025-01-17",68.6843,70.5536,68.5278,69.8686,5254400.0],["2025-01-21",70.3383,72.6676,70.3383,72.4719,4725900.0],["2025-01-22",72.8046,72.9514,71.6596,71.777,3511200.0],["2025-01-23",71.3757,72.2468,71.0038,72.051,4276300.0],["2025-01-24",72.051,74.165,71.9629,73.0591,3857700.0],["2025-01-27",72.2566,72.374,70.2405,70.9647,4528800.0],["2025-01-28",70.9549,72.4229,70.72,72.2174,3481400.0],["2025-01-29",72.5012,73.9105,72.2076,72.8046,3007400.0],["2025-01-30",73.4016,74.8599,73.0885,74.2923,4292500.0],["2025-01-31",73.2842,73.5974,70.6319,71.3855,6637800.0],["2025-02-03",70.1622,72.4131,69.8098,71.963,8771100.0],["2025-02-04",72.4034,72.8046,71.1311,71.4051,3556000.0],["2025-02-05",70.9549,72.6285,70.9549,71.8162,5293600.0],["2025-02-06",85.8799,85.9974,79.7631,80.4482,15057100.0],["2025-02-07",81.7498,82.2686,77.3066,78.667,7820500.0],["2025-02-10",77.9721,78.8334,76.6704,77.3653,5967000.0],["2025-02-11",77.3653,80.0176,77.0913,79.6261,6476700.0],["2025-02-12",80.2035,83.8736,79.4989,83.3157,7413900.0],["2025-02-13",83.9715,85.2731,83.3843,84.7936,5033400.0],["2025-02-14",84.5098,86.1931,83.9323,85.831,4819100.0],["2025-02-18",88.7377,88.9138,86.2127,87.1033,4546700.0],["2025-02-19",86.1539,87.5633,85.4493,87.3088,4381200.0],["2025-02-20",85.8506,87.3088,83.9813,84.6761,5010000.0],["2025-02-21",84.7544,85.8897,82.5034,82.7872,3583200.0],["2025-02-24",83.2962,83.7268,80.9669,82.5915,5740900.0],["2025-02-25",82.6013,83.2277,79.9393,82.2392,5838500.0],["2025-02-26",82.8362,85.5961,82.797,84.7153,4476400.0],["2025-02-27",83.8736,84.6663,82.2,82.5132,5424400.0],["2025-02-28",82.2294,83.854,81.7107,83.5996,4772100.0],["2025-03-03",84.8621,85.2927,81.6128,82.2979,3939300.0],["2025-03-04",81.3584,81.5737,77.3164,79.538,6967900.0],["2025-03-05",78.9116,80.409,77.9721,79.5478,4953000.0],["2025-03-06",78.614,79.3315,75.7144,76.3926,5231700.0],["2025-03-07",75.7734,76.0879,71.0357,73.6404,7520400.0],["2025-03-10",71.3994,71.94,68.3523,69.4925,9306700.0],["2025-03-11",70.1019,71.5075,69.8464,70.7408,7869400.0],["2025-03-12",72.2152,73.0408,69.6596,70.4656,9697000.0],["2025-03-13",70.1117,70.4361,66.9173,68.5194,4864600.0],["2025-03-14",69.7382,70.0921,67.9985,69.2566,4435000.0],["2025-03-17",69.1878,70.4656,68.4408,70.0036,4586600.0],["2025-03-18",69.8562,70.6917,68.4998,69.7579,4202100.0],["2025-03-19",70.2788,73.09,69.6203,72.2447,6503900.0],["2025-03-20",71.0062,72.0481,70.7703,71.6648,4809300.0],["2025-03-21",70.3476,72.0776,69.1976,71.8712,24276800.0],["2025-03-24",72.9032,74.5251,72.6772,74.4268,5469200.0],["2025-03-25",74.2007,74.3875,72.8738,73.4439,3072200.0],["2025-03-26",73.4733,73.8862,71.9498,72.4216,2775200.0],["2025-03-27",71.6648,72.5396,71.0259,71.5075,2470800.0],["2025-03-28",70.8195,71.2716,68.2442,69.0502,5433800.0],["2025-03-31",67.4087,69.463,65.9933,69.2075,4235600.0],["2025-04-01",69.1583,71.8908,68.313,71.6451,5304100.0],["2025-04-02",71.0652,73.8665,70.6229,73.4635,3754400.0],["2025-04-03",66.5634,67.0844,62.0223,63.9783,12796600.0],["2025-04-04",60.4005,66.2587,59.103,61.865,11787800.0],["2025-04-07",59.0441,64.0864,58.0415,61.9142,11550600.0],["2025-04-08",64.1356,65.9147,58.2086,59.565,10731800.0],["2025-04-09",58.7787,67.2711,57.3927,66.1309,12486300.0],["2025-04-10",63.9194,64.8728,60.9804,62.8283,5762000.0],["2025-04-11",62.2287,63.2804,61.1475,62.3172,5317800.0],["2025-04-14",63.5557,65.0792,61.5603,62.6907,8250400.0],["2025-04-15",62.2779,63.477,62.1501,62.848,3841900.0],["2025-04-16",62.6317,63.0937,60.8526,61.7962,3163500.0],["2025-04-17",61.7471,62.9069,61.3441,62.5531,4165700.0],["2025-04-21",62.0125,62.1992,60.5479,62.1009,3679900.0],["2025-04-22",62.5727,64.3518,62.268,63.8112,7020900.0],["2025-04-23",67.507,69.8955,65.1382,65.4429,4817200.0],["2025-04-24",65.5018,67.9297,65.5018,67.1335,3332000.0],["2025-04-25",67.0254,68.4801,66.9369,67.7036,3186500.0],["2025-04-28",67.6348,68.5194,67.0942,68.0771,4061300.0],["2025-04-29",67.625,68.9519,67.0942,68.8438,3134600.0],["2025-04-30",67.6348,69.5023,66.0719,69.4434,4418900.0],["2025-05-01",69.4237,70.2395,69.1976,69.2861,4675100.0],["2025-05-02",70.4853,71.5763,69.6006,71.5173,4502700.0],["2025-05-05",71.1635,72.9819,71.1635,72.0383,4007100.0],["2025-05-06",70.9079,73.0605,70.7605,72.0579,4466800.0],["2025-05-07",72.746,74.3088,72.3921,73.4733,8339900.0],["2025-05-08",77.8375,79.6068,74.1909,76.2157,10699200.0],["2025-05-09",77.0315,77.6802,75.9896,76.6777,4311700.0],["2025-05-12",81.8675,83.4303,79.7837,81.2483,5627300.0],["2025-05-13",81.4743,83.3025,81.0025,82.1722,3592400.0],["2025-05-14",82.182,83.3025,81.5529,81.838,4863600.0],["2025-05-15",81.2483,82.4867,80.7568,81.8183,2940900.0],["2025-05-16",82.1624,82.3491,81.091,81.4055,2552700.0],["2025-05-19",79.7444,81.8183,79.7444,80.9632,2512100.0],["2025-05-20",81.3367,82.0936,80.688,81.1106,2343500.0],["2025-05-21",80.1769,80.2457,78.329,78.3585,3794600.0],["2025-05-22",78.1717,78.614,77.5033,77.6409,2820200.0],["2025-05-23",75.8422,76.5106,74.987,75.5571,3937100.0],["2025-05-27",77.3264,79.9115,76.9431,79.5183,5462100.0],["2025-05-28",79.4495,80.0786,78.6337,79.0465,2532700.0],["2025-05-29",79.479,79.5183,76.5892,77.1003,4834100.0],["2025-05-30",76.3926,77.6016,75.9503,77.2084,2870100.0],["2025-06-02",77.3067,77.6508,75.6063,77.2183,2611500.0],["2025-06-03",77.1593,77.9161,76.8743,77.3559,2504500.0],["2025-06-04",77.2183,78.0046,76.8743,76.9824,2468700.0],["2025-06-05",76.4811,78.5354,76.4614,77.867,2797100.0],["2025-06-06",77.946,78.5087,76.8698,77.946,2406900.0],["2025-06-09",78.3606,79.032,77.2549,78.252,2292400.0],["2025-06-10",78.7457,79.4269,78.3014,78.8938,2870600.0],["2025-06-11",80.0489,81.4508,80.0489,80.7104,3236200.0],["2025-06-12",81.2632,81.5397,80.118,81.1546,2908200.0],["2025-06-13",80.1081,80.7104,77.5905,77.9065,3129700.0],["2025-06-16",79.4862,83.5636,79.3282,83.1885,4222100.0],["2025-06-17",81.7668,82.6454,81.4804,81.7075,3343900.0],["2025-06-18",81.9938,84.2449,81.9445,83.1687,3571500.0],["2025-06-20",83.8598,84.2251,82.8824,83.2576,4336700.0],["2025-06-23",82.4776,84.9458,82.2012,84.6595,3387400.0],["2025-06-24",86.0713,86.6834,85.3111,86.1503,3187600.0],["2025-06-25",86.0713,86.1997,84.0869,84.3337,2800000.0],["2025-06-26",84.4917,85.5086,83.0502,85.1235,2722300.0],["2025-06-27",85.6665,86.7427,84.7878,86.0022,7820100.0],["2025-06-30",86.2589,86.9105,85.8541,86.6933,2724300.0],["2025-07-01",85.4987,88.0459,85.4987,85.8344,3704800.0],["2025-07-02",85.5678,86.6538,83.3168,85.3802,3371200.0],["2025-07-03",86.3181,89.6848,85.5777,89.0529,4388400.0],["2025-07-07",89.3096,91.4421,89.201,91.294,4916900.0],["2025-07-08",91.7186,92.2912,89.5169,91.0373,3706000.0],["2025-07-09",91.7679,94.3842,91.6495,94.0979,5178700.0],["2025-07-10",94.6607,97.0005,94.3744,96.3983,4330300.0],["2025-07-11",96.5168,97.3954,95.569,97.1782,3108000.0],["2025-07-14",97.5534,100.4461,97.1782,100.2586,5269500.0],["2025-07-15",99.7156,100.535,98.3926,100.3079,4221700.0],["2025-07-16",100.535,100.9497,98.7283,99.3898,3353100.0],["2025-07-17",99.5971,101.0089,98.827,100.8608,3381900.0],["2025-07-18",101.2064,102.9045,100.4955,102.1048,3404100.0],["2025-07-21",102.3714,106.0342,102.3714,105.0568,4717900.0],["2025-07-22",105.3135,105.9749,102.5984,104.8988,4411300.0],["2025-07-23",105.4517,108.2062,105.2937,107.7817,3486000.0],["2025-07-24",107.752,107.9495,106.1724,107.0511,3211200.0],["2025-07-25",108.6603,108.8183,105.7281,106.9622,3518500.0],["2025-07-28",107.288,109.0355,107.1399,109.0158,3113900.0],["2025-07-29",106.9227,106.9425,104.3953,106.0342,5418000.0],["2025-07-30",105.5702,107.4361,105.5702,106.824,3724100.0],["2025-07-31",106.2909,107.9989,106.2316,106.6562,3343000.0],["2025-08-01",104.5927,105.0666,102.4405,104.958,4508900.0],["2025-08-04",106.8339,110.5066,106.3106,110.4671,4247200.0],["2025-08-05",110.1511,111.0594,108.2457,110.0722,4090300.0],["2025-08-06",110.2301,111.1483,109.3811,110.7238,4088200.0],["2025-08-07",110.8719,111.6419,105.4813,107.1004,6014100.0],["2025-08-08",107.7817,108.4728,106.3995,107.7027,3243800.0],["2025-08-11",107.7915,108.8578,106.4587,106.5871,4416900.0],["2025-08-12",107.8804,110.3881,107.2584,109.4502,3803600.0],["2025-08-13",110.5757,112.5996,110.082,112.0862,6594500.0],["2025-08-14",94.7298,98.0076,91.4421,94.4731,13353200.0],["2025-08-15",94.9174,99.7452,94.483,99.4589,6809700.0],["2025-08-18",99.1726,100.2092,96.9314,98.6394,4639900.0],["2025-08-19",98.5999,99.4786,96.2107,96.6747,4002200.0],["2025-08-20",96.4872,98.2741,96.0034,97.6127,3844500.0],["2025-08-21",97.04,97.4152,96.2996,97.1388,2293300.0],["2025-08-22",97.0005,98.7184,96.3193,98.3926,3103700.0],["2025-08-25",98.3926,99.1331,96.6846,97.2177,3579300.0],["2025-08-26",97.2474,100.3672,97.2474,99.4194,15804000.0],["2025-08-27",99.5181,99.9525,98.5901,99.6958,3668700.0],["2025-08-28",100.3376,101.3841,99.7946,101.3051,3131400.0],["2025-08-29",100.8608,102.1838,100.0512,100.5251,3047800.0],["2025-09-02",98.8862,101.8382,98.5999,101.4828,3423500.0],["2025-09-03",101.6901,104.0004,101.5025,103.1019,3190000.0],["2025-09-04",103.3685,104.5039,102.4207,104.4743,3150900.0],["2025-09-05",104.7815,105.0491,102.0463,103.2454,2489400.0],["2025-09-08",104.722,104.9401,101.9174,103.8797,4096700.0],["2025-09-09",103.8796,104.3058,101.5705,104.2364,2909800.0],["2025-09-10",106.0698,106.5554,100.6885,104.3554,5118500.0],["2025-09-11",105.8716,106.387,104.2761,105.9113,3860000.0],["2025-09-12",105.1085,107.0311,104.613,105.5149,2940800.0],["2025-09-15",105.3166,110.4898,105.2473,109.1817,3415400.0],["2025-09-16",109.1718,109.1718,106.7933,108.5177,2885300.0],["2025-09-17",109.0826,110.024,107.7546,108.8943,3127100.0],["2025-09-18",109.6177,112.4421,109.1718,112.2836,3006900.0],["2025-09-19",112.5115,114.3152,111.9466,113.1656,5658300.0],["2025-09-22",113.1458,113.6809,111.3421,112.8584,3408700.0],["2025-09-23",112.898,115.445,112.1151,115.0981,2711600.0],["2025-09-24",114.8404,115.9504,112.2043,112.4025,3279100.0],["2025-09-25",110.6186,110.9952,105.3067,106.8329,4191200.0],["2025-09-26",107.2789,108.0816,106.159,108.0717,2221000.0],["2025-09-29",109.5087,110.579,107.6059,110.4601,2826600.0],["2025-09-30",110.9457,112.8584,109.0033,112.2043,3586700.0],["2025-10-01",111.025,113.1755,110.6187,112.8088,3187400.0],["2025-10-02",113.7206,114.8603,112.4025,114.5233,2261700.0],["2025-10-03",115.3359,116.7135,113.8197,113.889,1914800.0],["2025-10-06",114.662,116.0891,112.8881,114.4539,2437900.0],["2025-10-07",115.1179,115.1179,111.8673,114.226,2045300.0],["2025-10-08",115.0188,115.7819,113.9683,115.7621,1623100.0],["2025-10-09",115.1774,115.1774,111.2925,112.462,1809400.0],["2025-10-10",111.9268,112.0656,107.1699,107.2492,2231000.0],["2025-10-13",110.7475,113.5224,110.3709,113.0368,2563400.0],["2025-10-14",111.6394,116.2576,110.3511,115.217,2005000.0],["2025-10-15",116.1981,117.4964,115.0485,115.6432,2593800.0],["2025-10-16",116.3765,117.318,114.6422,115.4648,1432100.0],["2025-10-17",114.6323,116.2477,114.0674,115.772,1908500.0],["2025-10-20",116.5846,116.6936,114.7909,115.2963,1442300.0],["2025-10-21",116.8126,116.8919,114.9594,116.0891,2091700.0],["2025-10-22",116.1387,117.3874,113.1656,114.2954,2461300.0],["2025-10-23",113.7503,115.3558,113.1458,113.8692,2289400.0],["2025-10-24",113.9089,114.9891,112.8485,113.6809,1465500.0],["2025-10-27",115.3359,115.3359,111.6493,113.9386,2959700.0],["2025-10-28",113.1953,114.0575,111.6394,112.0953,2397800.0],["2025-10-29",111.6592,112.9377,110.579,111.907,2714700.0],["2025-10-30",111.0448,112.2142,109.0231,110.3709,3207400.0],["2025-10-31",110.6187,111.6493,108.5276,108.8348,3215600.0],["2025-11-03",108.2204,109.0132,103.1661,105.3761,4348600.0],["2025-11-04",104.058,106.8627,103.7112,105.4356,2990600.0],["2025-11-05",105.2275,108.9735,104.3454,108.3294,4145700.0],["2025-11-06",93.7513,99.4002,92.1657,97.9236,8136200.0],["2025-11-07",98.1119,103.0967,98.1119,102.7499,6671400.0],["2025-11-10",103.9094,105.1482,103.394,105.1283,3607600.0],["2025-11-11",104.0085,105.0788,101.0453,101.1246,3060300.0],["2025-11-12",102.4724,104.831,101.6994,103.0472,3221900.0],["2025-11-13",102.8985,103.1661,99.1029,99.8561,2834500.0],["2025-11-14",98.3497,102.1553,98.1218,100.5003,2859600.0],["2025-11-17",100.5894,101.0849,99.3308,100.8273,3246800.0],["2025-11-18",100.0246,102.631,99.4993,102.3535,2855700.0],["2025-11-19",102.2544,104.5139,101.7589,103.4733,4832400.0],["2025-11-20",105.3464,106.0996,101.0651,101.2633,3380400.0],["2025-11-21",101.7192,105.7131,99.5687,104.2959,3582500.0],["2025-11-24",104.8013,107.4473,103.7706,104.7418,6190200.0],["2025-11-25",104.177,107.7149,103.5625,106.714,3269300.0],["2025-11-26",107.3086,110.8168,107.0311,109.7069,2274400.0],["2025-11-28",109.8952,110.0736,108.1609,108.2996,975900.0],["2025-12-01",107.4969,111.4908,107.0212,111.0943,2899600.0],["2025-12-02",111.4115,112.3331,107.6456,108.2798,3244300.0],["2025-12-03",109.1123,112.0854,108.9339,110.916,2268900.0],["2025-12-04",109.915,114.5828,109.7862,114.0278,3382100.0],["2025-12-05",114.2167,115.788,113.9184,115.6587,2124700.0],["2025-12-08",115.3604,117.8168,114.8731,116.6234,3492100.0],["2025-12-09",115.9273,118.2643,115.6289,117.5582,2982600.0],["2025-12-10",117.2698,117.8367,113.7593,117.0809,3948300.0],["2025-12-11",116.7925,122.8688,116.3748,122.8091,3120900.0],["2025-12-12",123.5052,124.4898,120.4522,122.5306,2832300.0],["2025-12-15",123.3163,125.0368,122.1726,122.8986,2733800.0],["2025-12-16",123.3163,123.8135,121.2776,122.4113,2353500.0],["2025-12-17",123.3163,123.5351,121.3373,121.5163,2372600.0],["2025-12-18",123.1572,126.8368,122.5207,124.7086,3852500.0],["2025-12-19",124.2113,125.9517,123.3362,124.7285,5957300.0],["2025-12-22",125.9716,128.8854,124.4997,128.2589,2586000.0],["2025-12-23",128.3484,129.5617,128.2788,128.7263,2706100.0],["2025-12-24",128.9948,130.2081,128.2987,129.4821,776300.0],["2025-12-26",129.3031,130.6755,129.3031,130.576,1708900.0],["2025-12-29",128.7163,130.5561,128.2987,129.6213,1929600.0],["2025-12-30",130.0589,130.1683,128.1396,128.8158,1879000.0],["2025-12-31",128.9053,129.0048,126.9661,127.0655,1303200.0],["2026-01-02",128.5075,129.2733,126.4489,128.3583,1943100.0],["2026-01-05",128.9351,129.9794,127.3639,127.8213,2907100.0],["2026-01-06",127.523,133.2512,127.3539,132.4457,3282100.0],["2026-01-07",131.8191,132.7241,129.144,130.2478,2105400.0],["2026-01-08",130.1584,133.4799,129.0942,132.7838,2098000.0],["2026-01-09",133.3009,135.2899,132.3761,133.6092,1669300.0],["2026-01-12",132.565,134.3153,130.7352,132.9628,1556300.0],["2026-01-13",132.5551,134.9021,131.9286,133.6391,2556300.0],["2026-01-14",132.6645,133.6291,131.4512,132.4357,1791800.0],["2026-01-15",132.8037,135.2203,131.7296,132.3263,1757200.0],["2026-01-16",131.7893,132.8534,129.9396,129.9694,2214700.0],["2026-01-20",128.428,132.9827,127.4534,128.4478,2810100.0],["2026-01-21",130.3672,132.2766,129.2931,131.5109,1974400.0],["2026-01-22",131.9087,132.565,127.9804,128.8059,2786900.0],["2026-01-23",128.4478,129.8501,127.5031,129.323,2033600.0],["2026-01-26",128.607,129.681,125.3053,125.4843,2207400.0],["2026-01-27",126.7075,128.0003,124.8975,126.8368,1939700.0],["2026-01-28",128.2191,128.2788,124.0622,125.3053,1881800.0],["2026-01-29",125.5539,127.7417,124.818,126.6279,1634200.0],["2026-01-30",125.2257,127.9009,125.2257,126.2103,1911600.0],["2026-02-02",126.7075,128.9849,124.6986,128.955,2784400.0],["2026-02-03",129.8202,130.2777,125.3649,126.3296,1925500.0],["2026-02-04",127.2246,129.9694,123.6246,129.2036,4477600.0],["2026-02-05",137.07,144.6182,133.3705,142.4005,6513800.0],["2026-02-06",144.6281,152.2857,143.5839,151.2614,3250200.0],["2026-02-09",150.6547,154.3741,148.616,153.7973,2904300.0],["2026-02-10",154.7619,156.1343,150.9531,152.3354,2978600.0],["2026-02-11",155.6769,157.3277,152.3254,153.8172,3340900.0],["2026-02-12",154.8912,157.4073,150.9133,151.8183,2400700.0],["2026-02-13",153.6382,154.6525,149.1729,152.952,2937900.0],["2026-02-17",153.1509,155.9354,151.0525,153.0017,2065800.0],["2026-02-18",151.6492,155.1796,150.7641,154.1454,1610800.0],["2026-02-19",153.0216,153.7177,150.8636,151.4603,1327200.0],["2026-02-20",150.9829,157.0393,150.1774,156.2238,2291000.0],["2026-02-23",153.2503,154.4437,148.8149,152.1266,2423000.0],["2026-02-24",151.7586,154.931,151.1122,153.6581,1668900.0],["2026-02-25",154.0061,156.1343,152.8127,156.0548,2294800.0],["2026-02-26",158.6404,161.0769,158.2228,159.6051,3027200.0],["2026-02-27",156.92,157.3277,153.3995,154.6128,3056700.0],["2026-03-02",151.0227,156.373,149.8194,155.5575,2258700.0],["2026-03-03",151.0624,155.3885,149.3221,153.5686,2023500.0],["2026-03-04",154.7918,156.9299,153.7674,156.0448,1981200.0],["2026-03-05",152.9719,153.7376,146.3784,148.7751,2719200.0],["2026-03-06",145.9133,147.2296,143.0116,143.7395,1772100.0],["2026-03-09",140.1498,145.2851,137.4575,145.0857,2253500.0],["2026-03-10",145.2452,151.4375,144.3877,147.8478,2275900.0],["2026-03-11",147.0999,149.0045,144.8164,145.0059,2586700.0],["2026-03-12",142.9518,144.8663,141.1768,142.2637,2096700.0],["2026-03-13",143.1312,145.0358,141.5757,141.6954,1505000.0],["2026-03-16",143.6498,146.5216,141.0771,141.3763,1527600.0],["2026-03-17",142.7224,143.9988,142.3136,142.7523,1162700.0],["2026-03-18",142.1042,143.3606,139.6312,139.8905,1562100.0],["2026-03-19",138.4646,142.8521,136.8791,142.3934,1697300.0],["2026-03-20",141.7951,142.7523,137.976,140.4788,4943600.0],["2026-03-23",143.8991,147.9276,142.852,144.0087,1844500.0],["2026-03-24",142.513,143.7694,139.5216,143.6099,1669900.0],["2026-03-25",145.7637,149.1042,144.8065,145.7637,1469100.0],["2026-03-26",144.7466,147.0401,140.9375,141.0073,1866900.0],["2026-03-27",139.6013,141.6355,136.9389,138.4446,1601900.0],["2026-03-30",140.5586,141.1768,136.0515,136.5301,1572200.0],["2026-03-31",139.2922,142.6526,137.8364,140.7082,1782900.0],["2026-04-01",142.3136,145.6042,140.9874,143.9389,1696500.0],["2026-04-02",139.352,144.7865,138.7338,140.7979,1183900.0],["2026-04-06",139.6911,143.4005,139.6512,143.2908,1568400.0],["2026-04-07",141.2965,142.1441,137.8065,139.8008,1708600.0],["2026-04-08",146.6612,151.6868,146.6612,150.1412,1945100.0],["2026-04-09",149.6726,154.0401,148.8449,152.1854,1372600.0],["2026-04-10",152.2951,152.9831,147.5586,149.872,1338600.0],["2026-04-13",148.5159,150.1512,147.2794,149.5429,1490700.0],["2026-04-14",150.3407,152.8236,150.0415,150.4404,1451300.0],["2026-04-15",149.3535,151.986,149.3036,150.9389,1336300.0],["2026-04-16",151.0187,151.617,148.6954,150.2609,1438000.0],["2026-04-17",154.6184,158.1085,152.8535,155.4062,2367900.0],["2026-04-20",154.7381,155.9546,152.2552,153.1726,1663700.0],["2026-04-21",152.4746,153.9005,147.7381,150.0714,2547200.0],["2026-04-22",151.1085,152.2353,145.1156,145.7538,2054800.0],["2026-04-23",148.1669,149.5429,144.2979,146.033,1358400.0],["2026-04-24",147.2595,148.2766,145.2652,145.4746,1187000.0],["2026-04-27",145.1056,147.1598,144.0088,146.0529,1524400.0],["2026-04-28",145.6042,147.3193,143.0415,143.4304,1700100.0],["2026-04-29",141.9247,143.2509,141.0971,141.1968,1679800.0],["2026-04-30",142.6028,145.1355,142.2338,144.627,1451500.0],["2026-05-01",144.8364,144.8663,142.0942,142.3335,1440400.0],["2026-05-04",141.6754,142.2737,138.8734,139.3421,1445000.0],["2026-05-05",140.5187,142.4532,138.7637,140.9874,2134400.0],["2026-05-06",145.2253,148.8848,145.1255,148.4062,3397800.0],["2026-05-07",134.9745,139.6013,128.3933,130.1483,6457400.0],["2026-05-08",134.5757,139.0828,131.7737,133.0999,4316200.0],["2026-05-11",134.6555,136.7794,131.6441,132.9603,3185000.0],["2026-05-12",131.6241,132.1227,127.9745,131.3549,2943400.0],["2026-05-13",131.6939,133.9076,130.0087,132.3221,4197100.0],["2026-05-14",132.7409,134.5956,129.6298,129.8691,2366500.0],["2026-05-15",128.4931,130.268,128.1141,128.9518,2897200.0],["2026-05-18",130.5871,134.825,128.1939,130.7965,2927400.0],["2026-05-19",129.7794,132.4518,128.7124,131.2552,2127600.0],["2026-05-20",132.8606,136.0714,130.9361,135.4033,3038300.0],["2026-05-21",135.4532,139.9005,134.0073,138.7139,2658300.0],["2026-05-22",140.1099,140.3193,137.6968,138.0956,1321300.0],["2026-05-26",139.9005,141.1669,138.5045,140.2196,1533200.0],["2026-05-27",140.1099,143.58,138.3848,138.4347,1624400.0],["2026-05-28",137.2281,145.1455,136.5002,144.976,2211200.0],["2026-05-29",145.2452,146.1726,143.4603,145.0458,3251800.0],["2026-06-01",145.0458,145.0458,137.1982,138.4147,2173100.0],["2026-06-02",138.1555,140.2196,137.2381,138.2552,2280800.0],["2026-06-03",136.7594,139.2623,135.0942,139.2124,2448400.0],["2026-06-04",138.674,140.5387,136.221,140.07,3295500.0],["2026-06-05",138.36,140.81,136.62,140.1,3127500.0],["2026-06-08",140.57,142.9,138.76,140.9,3363000.0],["2026-06-09",143.01,147.41,142.31,145.62,2380100.0],["2026-06-10",143.93,145.76,140.17,140.92,3008400.0],["2026-06-11",142.53,145.41,141.32,145.39,2173800.0],["2026-06-12",149.83,150.55,146.07,147.42,2032000.0],["2026-06-15",150.13,156.74,149.98,150.99,3558600.0],["2026-06-16",151.5,153.67,149.09,149.39,2343200.0],["2026-06-17",149.24,152.66,145.72,145.87,2246500.0],["2026-06-18",148.21,149.92,143.01,143.5,5860900.0],["2026-06-22",144.93,149.57,143.2,149.2,2991900.0],["2026-06-23",148.32,151.11,145.94,150.53,2755900.0],["2026-06-24",150.04,152.34,149.24,149.75,2017900.0],["2026-06-25",150.81,151.22,144.56,146.0,2894800.0],["2026-06-26",144.66,148.78,143.87,146.0,6371000.0],["2026-06-29",144.3,148.16,142.89,146.56,2733900.0],["2026-06-30",145.0,148.57,144.05,146.38,3170600.0],["2026-07-01",145.38,147.34,143.47,143.99,2410200.0],["2026-07-02",145.42,149.08,142.86,144.21,2705700.0],["2026-07-06",146.58,147.33,142.365,145.49,1625806.748322],["2026-07-07",146.29,147.695,143.47,146.3,2427558.045399],["2026-07-08",143.94,144.98,139.04,140.14,2589483.359147],["2026-07-09",140,141.64,137,139.93,2010651.023011],["2026-07-10",140.15,142.29,139.22,140.73,1413182.747744],["2026-07-13",139.89,140.74,135.085,136.13,3104430.944401],["2026-07-14",137.81,138.64,135.03,135.36,2423821.323874],["2026-07-15",137.05,141.37,137.05,140.26,2369501.601678],["2026-07-16",140,146.77,138.76,144.19,3708895.709832],["2026-07-17",141.38,144.11,140.81,141.46,2324382.558587],["2026-07-20",140.7,143.39,140.02,141.12,2264949.37916],["2026-07-21",143.76,143.76,140.51,142.16,1655999.514168],["2026-07-22",141.55,143.86,139.89,143.73,2035541.053762],["2026-07-23",141.03,143.55,138.68,139.13,1674846.399114],["2026-07-24",139.26,142.94,137.4638,142.6,1485907.36419],["2026-07-27",144.07,147.59,142.92,147.43,2000201.443255],["2026-07-28",149.36,151.225,146.63,150.9,2176387.077073],["2026-07-29",147.86,151.52,147.525,150.11,2776530.095775],["2026-07-30",150.84,152.68,149.28,152.58,1440818.439697],["2026-07-31",154.56,154.61,151.49,152.37,1749961.253566],["2026-08-03",155,157.1,153.46,155.63,1659590.173423],["2026-08-04",153.85,157.62,153.85,155.97,1647416.039353],["2026-08-05",157.19,161.58,156.555,159.16,1792670.886649],["2026-08-06",160.84,163.94,159.63,162,2004111.068069],["2026-08-07",163.1,163.4,159.86,162.36,2225162.414952],["2026-08-10",161.52,163.1,159.43,160.82,647057.087827],["2026-08-11",163.79,164.52,158.08,160.54,3932074.077498],["2026-08-12",160.93,160.93,152.61,153.74,3796227.957667],["2026-08-13",132.7,135.78,127.78,128.39,8527433.432732],["2026-08-14",127.95,129.88,126.14,128.98,5539903.920477]]}