{"t":"TS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-12-16",1.7622,1.9341,1.7622,1.9019,556500.0],["2002-12-17",1.9126,1.9771,1.8697,1.8804,1523000.0],["2002-12-18",1.8965,1.8965,1.875,1.8847,413500.0],["2002-12-19",1.8815,1.9406,1.8804,1.9406,1211500.0],["2002-12-20",1.9449,2.0631,1.9449,1.9943,1549000.0],["2002-12-23",2.0212,2.0609,2.0212,2.048,501500.0],["2002-12-24",2.0265,2.0738,2.0265,2.0738,126000.0],["2002-12-26",2.0846,2.0867,2.0523,2.077,317000.0],["2002-12-27",2.077,2.077,2.0513,2.0695,298000.0],["2002-12-30",2.0631,2.0631,2.0416,2.0427,119500.0],["2002-12-31",2.047,2.0652,2.047,2.0652,111000.0],["2003-01-02",2.0631,2.0996,2.0631,2.0964,328500.0],["2003-01-03",2.0899,2.1383,2.0792,2.1383,344000.0],["2003-01-06",2.1544,2.2135,2.149,2.2114,866000.0],["2003-01-07",2.2081,2.2941,2.2028,2.2855,651500.0],["2003-01-08",2.2683,2.4606,2.2619,2.4177,1763500.0],["2003-01-09",2.3962,2.4929,2.3263,2.466,2531000.0],["2003-01-10",2.4553,2.4553,2.4069,2.4069,950000.0],["2003-01-13",2.3962,2.3962,2.3424,2.3586,205000.0],["2003-01-14",2.321,2.3532,2.3124,2.3371,447000.0],["2003-01-15",2.3317,2.3317,2.3124,2.3296,435500.0],["2003-01-16",2.3306,2.3908,2.3306,2.3897,617500.0],["2003-01-17",2.3639,2.3639,2.2834,2.2898,190000.0],["2003-01-21",2.2909,2.2995,2.2361,2.2672,354500.0],["2003-01-22",2.2296,2.2318,2.1813,2.2028,328000.0],["2003-01-23",2.2071,2.2189,2.1544,2.1705,216000.0],["2003-01-24",2.1705,2.1727,2.1071,2.1157,142000.0],["2003-01-27",2.1168,2.1275,2.0631,2.0738,559500.0],["2003-01-28",2.0738,2.149,2.0684,2.0953,329500.0],["2003-01-29",2.0953,2.1598,2.0953,2.1286,549000.0],["2003-01-30",2.0985,2.1447,2.0942,2.1222,569000.0],["2003-01-31",2.1222,2.1329,2.1007,2.1061,780500.0],["2003-02-03",2.1018,2.235,2.0996,2.235,408500.0],["2003-02-04",2.2296,2.2619,2.1598,2.2081,988000.0],["2003-02-05",2.2135,2.2189,2.1458,2.1716,697000.0],["2003-02-06",2.192,2.192,2.1662,2.1877,436500.0],["2003-02-07",2.1652,2.192,2.1426,2.192,319000.0],["2003-02-10",2.1866,2.1866,2.1447,2.1759,563500.0],["2003-02-11",2.1705,2.2629,2.1705,2.2619,1532000.0],["2003-02-12",2.2457,2.3113,2.2457,2.3016,1424500.0],["2003-02-13",2.3027,2.3274,2.3027,2.3113,906000.0],["2003-02-14",2.3091,2.3091,2.2791,2.2887,903000.0],["2003-02-18",2.2887,2.3306,2.2876,2.3102,650000.0],["2003-02-19",2.3113,2.3424,2.307,2.3263,1093500.0],["2003-02-20",2.3156,2.3349,2.3102,2.3317,347000.0],["2003-02-21",2.3317,2.3553,2.321,2.351,630500.0],["2003-02-24",2.3242,2.3747,2.3242,2.3639,1044500.0],["2003-02-25",2.3424,2.3639,2.3371,2.3639,511000.0],["2003-02-26",2.3639,2.3897,2.3639,2.3854,634000.0],["2003-02-27",2.3801,2.3962,2.3747,2.3962,730000.0],["2003-02-28",2.3962,2.4413,2.3908,2.4058,489000.0],["2003-03-03",2.4123,2.4295,2.4123,2.4263,823500.0],["2003-03-04",2.4198,2.4252,2.3747,2.3908,328000.0],["2003-03-05",2.4015,2.4478,2.3983,2.4392,416000.0],["2003-03-06",2.4392,2.4392,2.3854,2.3854,365000.0],["2003-03-07",2.3532,2.3682,2.2812,2.3005,737500.0],["2003-03-10",2.2941,2.321,2.2672,2.2995,946000.0],["2003-03-11",2.2393,2.2973,2.2393,2.278,501500.0],["2003-03-12",2.278,2.3575,2.278,2.3317,425500.0],["2003-03-13",2.3371,2.3382,2.3263,2.3274,75500.0],["2003-03-14",2.3274,2.3317,2.2876,2.2887,186500.0],["2003-03-17",2.2812,2.3962,2.278,2.393,265500.0],["2003-03-18",2.3908,2.3908,2.3424,2.3725,521000.0],["2003-03-19",2.3532,2.3801,2.3371,2.3618,505000.0],["2003-03-20",2.3424,2.3639,2.3424,2.3639,419500.0],["2003-03-21",2.3596,2.3768,2.3564,2.3672,393500.0],["2003-03-24",2.3672,2.3682,2.3532,2.3682,155000.0],["2003-03-25",2.3682,2.4123,2.3682,2.408,362500.0],["2003-03-26",2.3876,2.4069,2.3854,2.4069,190500.0],["2003-03-27",2.3972,2.4037,2.394,2.3951,182000.0],["2003-03-28",2.3822,2.3951,2.3607,2.3607,699000.0],["2003-03-31",2.3607,2.3682,2.3392,2.3682,421500.0],["2003-04-01",2.3639,2.3908,2.3596,2.3693,475000.0],["2003-04-02",2.3672,2.3747,2.3424,2.3478,287500.0],["2003-04-03",2.351,2.3854,2.351,2.3532,784000.0],["2003-04-04",2.3586,2.3661,2.3532,2.3639,559500.0],["2003-04-07",2.3586,2.3639,2.3532,2.3596,55000.0],["2003-04-08",2.3586,2.3725,2.3553,2.3639,596500.0],["2003-04-09",2.3693,2.3736,2.3424,2.365,458500.0],["2003-04-10",2.3532,2.3908,2.3532,2.3801,844500.0],["2003-04-11",2.3801,2.4015,2.3801,2.3962,172500.0],["2003-04-14",2.4069,2.4069,2.3962,2.4069,315500.0],["2003-04-15",2.4015,2.4123,2.3876,2.4069,529000.0],["2003-04-16",2.4166,2.4961,2.4069,2.4897,1230000.0],["2003-04-17",2.495,2.4961,2.4714,2.4714,194500.0],["2003-04-21",2.4778,2.5316,2.4778,2.5273,350500.0],["2003-04-22",2.5273,2.5359,2.524,2.5316,316000.0],["2003-04-23",2.5402,2.6863,2.5402,2.5896,1157500.0],["2003-04-24",2.552,2.5595,2.5359,2.5574,468000.0],["2003-04-25",2.5627,2.61,2.5627,2.6089,664000.0],["2003-04-28",2.6057,2.6057,2.4177,2.4445,1467500.0],["2003-04-29",2.466,2.5069,2.4606,2.5069,1058000.0],["2003-04-30",2.5068,2.5316,2.4768,2.5251,878000.0],["2003-05-01",2.5305,2.5574,2.5251,2.5574,167000.0],["2003-05-02",2.5606,2.61,2.5584,2.61,417500.0],["2003-05-05",2.61,2.6272,2.5788,2.5982,231500.0],["2003-05-06",2.6057,2.6057,2.5574,2.5627,469500.0],["2003-05-07",2.5574,2.5735,2.5251,2.5649,545000.0],["2003-05-08",2.5659,2.5842,2.5305,2.5756,537000.0],["2003-05-09",2.5574,2.6326,2.5574,2.6122,927000.0],["2003-05-12",2.6218,2.6261,2.5359,2.5488,659500.0],["2003-05-13",2.552,2.5563,2.5036,2.5069,493500.0],["2003-05-14",2.5144,2.5187,2.4553,2.4606,513500.0],["2003-05-15",2.4606,2.4692,2.3317,2.3897,1925500.0],["2003-05-16",2.3854,2.437,2.3811,2.4273,1070000.0],["2003-05-19",2.422,2.422,2.393,2.393,862500.0],["2003-05-20",2.393,2.4177,2.393,2.4058,785500.0],["2003-05-21",2.3747,2.4284,2.3639,2.4284,479000.0],["2003-05-22",2.4284,2.4499,2.4284,2.4424,415500.0],["2003-05-23",2.4531,2.4929,2.4531,2.4714,104500.0],["2003-05-27",2.4768,2.4875,2.4574,2.4606,177500.0],["2003-05-28",2.466,2.4789,2.4628,2.4789,498000.0],["2003-05-29",2.4778,2.5015,2.4735,2.4929,95500.0],["2003-05-30",2.4929,2.5036,2.4714,2.5036,515500.0],["2003-06-02",2.5036,2.5036,2.4875,2.494,193500.0],["2003-06-03",2.4929,2.4929,2.4445,2.4553,173500.0],["2003-06-04",2.4499,2.4735,2.4392,2.4735,357000.0],["2003-06-05",2.4821,2.5036,2.4746,2.4897,406000.0],["2003-06-06",2.4929,2.5316,2.4929,2.5004,459500.0],["2003-06-09",2.5197,2.5251,2.4993,2.509,146500.0],["2003-06-10",2.4983,2.5251,2.4983,2.5036,414000.0],["2003-06-11",2.5047,2.5574,2.5047,2.5359,325000.0],["2003-06-12",2.5412,2.596,2.5412,2.5681,779000.0],["2003-06-13",2.5627,2.6186,2.5541,2.6122,1085500.0],["2003-06-16",2.6272,2.6541,2.6229,2.653,490000.0],["2003-06-17",2.6637,2.7701,2.6594,2.7411,688500.0],["2003-06-18",2.7501,2.7915,2.7446,2.7647,483500.0],["2003-06-19",2.7613,2.7982,2.7613,2.7669,634500.0],["2003-06-20",2.7669,2.8116,2.7613,2.8005,384000.0],["2003-06-23",2.7725,2.8407,2.7703,2.8072,699000.0],["2003-06-24",2.806,2.8843,2.806,2.8396,1452000.0],["2003-06-25",2.8564,2.9212,2.8564,2.8854,1394000.0],["2003-06-26",2.8597,2.8642,2.8429,2.8619,641000.0],["2003-06-27",2.8731,2.8776,2.8508,2.8631,296000.0],["2003-06-30",2.891,2.891,2.8318,2.8508,308000.0],["2003-07-01",2.8485,2.8485,2.8273,2.8396,297000.0],["2003-07-02",2.8105,2.8821,2.8105,2.8776,829500.0],["2003-07-03",2.8731,2.8832,2.8564,2.8742,311000.0],["2003-07-07",2.8955,2.9178,2.872,2.8966,1006000.0],["2003-07-08",2.8787,2.9178,2.8787,2.9145,105000.0],["2003-07-09",2.9145,2.957,2.9123,2.9246,101500.0],["2003-07-10",2.9313,2.9313,2.8843,2.8865,249000.0],["2003-07-11",2.8787,2.9067,2.8709,2.8955,679000.0],["2003-07-14",2.9022,2.9324,2.8955,2.8955,341000.0],["2003-07-15",2.8955,2.8977,2.8843,2.8955,117500.0],["2003-07-16",2.9067,2.9089,2.8843,2.8955,292000.0],["2003-07-17",2.8809,2.8865,2.8619,2.8821,138500.0],["2003-07-18",2.8843,2.8843,2.8429,2.8452,232500.0],["2003-07-21",2.8452,2.8888,2.8452,2.8564,242000.0],["2003-07-22",2.8452,2.9067,2.8452,2.8832,138500.0],["2003-07-23",2.9067,2.9067,2.8955,2.8955,114000.0],["2003-07-24",2.9044,2.9324,2.9044,2.929,134000.0],["2003-07-25",2.9268,2.9268,2.8832,2.8832,272000.0],["2003-07-28",2.8776,2.8776,2.834,2.8508,376000.0],["2003-07-29",2.8396,2.8508,2.8217,2.8407,234500.0],["2003-07-30",2.8407,2.8552,2.8396,2.8452,172000.0],["2003-07-31",2.8564,2.8631,2.7982,2.8318,308500.0],["2003-08-01",2.8318,2.8318,2.7569,2.7882,359000.0],["2003-08-04",2.7882,2.8016,2.7714,2.7803,125000.0],["2003-08-05",2.7703,2.8418,2.7703,2.8351,202000.0],["2003-08-06",2.8072,2.8407,2.796,2.8228,373000.0],["2003-08-07",2.8116,2.8228,2.758,2.7591,407000.0],["2003-08-08",2.7669,2.7669,2.6943,2.6998,277000.0],["2003-08-11",2.6998,2.6998,2.6406,2.6719,989000.0],["2003-08-12",2.6719,2.7166,2.6663,2.6965,305000.0],["2003-08-13",2.6965,2.7188,2.6965,2.7155,117500.0],["2003-08-14",2.6875,2.7289,2.6808,2.701,382500.0],["2003-08-15",2.701,2.7054,2.701,2.7054,139500.0],["2003-08-18",2.6831,2.6887,2.6473,2.6484,318500.0],["2003-08-19",2.6484,2.6484,2.5601,2.5791,1024500.0],["2003-08-20",2.5713,2.5713,2.5243,2.5679,1437500.0],["2003-08-21",2.5769,2.7334,2.5769,2.7278,1241500.0],["2003-08-22",2.7278,2.739,2.711,2.7222,377000.0],["2003-08-25",2.6943,2.7669,2.6943,2.7502,306000.0],["2003-08-26",2.7557,2.7725,2.72,2.7725,192500.0],["2003-08-27",2.7949,2.8217,2.7803,2.806,346000.0],["2003-08-28",2.815,2.815,2.7781,2.8116,387500.0],["2003-08-29",2.8005,2.8485,2.7837,2.8206,598500.0],["2003-09-02",2.8161,2.8608,2.8139,2.8608,765000.0],["2003-09-03",2.8508,2.9,2.8452,2.8932,419000.0],["2003-09-04",2.8765,2.9346,2.8765,2.9246,867000.0],["2003-09-05",2.9245,2.9257,2.8776,2.8787,750000.0],["2003-09-08",2.8776,2.8955,2.8508,2.8564,665000.0],["2003-09-09",2.8675,2.8955,2.8362,2.8619,348500.0],["2003-09-10",2.872,2.8787,2.8586,2.8742,370500.0],["2003-09-11",2.891,2.948,2.891,2.9402,569000.0],["2003-09-12",2.9402,2.9737,2.9402,2.9458,459500.0],["2003-09-15",2.9514,3.0185,2.9458,2.9849,497500.0],["2003-09-16",2.9849,3.0039,2.9749,3.0017,535000.0],["2003-09-17",2.9905,2.9905,2.9458,2.9469,387500.0],["2003-09-18",2.9581,2.9894,2.9536,2.9737,649000.0],["2003-09-19",2.9737,2.9849,2.9659,2.9793,644000.0],["2003-09-22",2.9793,3.0822,2.9749,3.0822,341500.0],["2003-09-23",3.0375,3.0934,3.0185,3.0609,488500.0],["2003-09-24",3.0721,3.137,3.0609,3.1314,1286000.0],["2003-09-25",3.0844,3.1023,3.033,3.0341,1777500.0],["2003-09-26",3.0341,3.0341,2.9916,2.9927,281000.0],["2003-09-29",3.0039,3.0084,2.9681,3.0073,538000.0],["2003-09-30",3.0073,3.0073,2.9424,2.9424,308000.0],["2003-10-01",3.0073,3.0185,3.0017,3.0185,611000.0],["2003-10-02",3.0296,3.0352,3.0173,3.0252,224000.0],["2003-10-03",3.0073,3.0967,3.0062,3.0699,790000.0],["2003-10-06",3.0744,3.0855,3.0542,3.0553,182500.0],["2003-10-07",3.0464,3.071,2.9022,2.9514,795000.0],["2003-10-08",2.9793,3.0408,2.9793,3.0341,570000.0],["2003-10-09",3.0274,3.0744,3.0274,3.0486,593000.0],["2003-10-10",3.071,3.0844,3.0632,3.0766,754000.0],["2003-10-13",3.0744,3.09,3.0464,3.0878,179000.0],["2003-10-14",3.1157,3.1157,3.0744,3.0777,438000.0],["2003-10-15",3.1001,3.1012,3.0431,3.0431,224000.0],["2003-10-16",3.0431,3.0576,3.0296,3.0363,187500.0],["2003-10-17",3.0609,3.0777,3.0576,3.0755,1496000.0],["2003-10-20",3.0475,3.0699,3.0475,3.0632,171000.0],["2003-10-21",3.0408,3.0855,3.0352,3.0844,365500.0],["2003-10-22",3.0732,3.1135,3.0554,3.1079,387000.0],["2003-10-23",3.0744,3.0878,3.0744,3.0844,56500.0],["2003-10-24",3.0855,3.0967,3.0475,3.0576,51500.0],["2003-10-27",3.052,3.1135,3.052,3.109,289000.0],["2003-10-28",3.0855,3.0956,3.0788,3.0922,165000.0],["2003-10-29",3.0699,3.1045,3.0699,3.0755,177500.0],["2003-10-30",3.0978,3.1034,3.0464,3.0464,116500.0],["2003-10-31",3.0911,3.0911,3.0363,3.0408,446500.0],["2003-11-03",3.0855,3.0956,3.0632,3.0855,170000.0],["2003-11-04",3.0464,3.0889,3.0442,3.0442,105000.0],["2003-11-05",3.0453,3.1917,3.0453,3.1414,399000.0],["2003-11-06",3.1191,3.1247,3.0632,3.0688,146500.0],["2003-11-07",3.0911,3.1224,3.0744,3.1045,867500.0],["2003-11-10",3.1303,3.1336,3.0744,3.0744,240500.0],["2003-11-11",3.0799,3.0911,3.0632,3.0755,346000.0],["2003-11-12",3.0799,3.0911,3.0744,3.0855,114500.0],["2003-11-13",3.0967,3.1079,3.0777,3.0922,416500.0],["2003-11-14",3.1023,3.1303,3.1023,3.1303,266000.0],["2003-11-17",3.1191,3.1191,3.0744,3.0755,190500.0],["2003-11-18",3.0855,3.1291,3.0732,3.0956,275500.0],["2003-11-19",3.0878,3.109,3.0855,3.0855,142000.0],["2003-11-20",3.0755,3.0833,3.0151,3.024,574500.0],["2003-11-21",3.0308,3.0408,3.024,3.0363,284500.0],["2003-11-24",2.9961,3.0185,2.9793,3.005,307000.0],["2003-11-25",3.0162,3.0632,2.9849,3.0073,391500.0],["2003-11-26",3.024,3.0609,3.014,3.0509,703000.0],["2003-11-28",3.024,3.0587,3.024,3.0542,517500.0],["2003-12-01",3.0799,3.1303,3.0799,3.1168,384000.0],["2003-12-02",3.1168,3.1414,3.1146,3.1336,619500.0],["2003-12-03",3.1336,3.147,3.1191,3.1291,361500.0],["2003-12-04",3.1191,3.1314,3.1191,3.1303,289500.0],["2003-12-05",3.147,3.1638,3.1358,3.147,267500.0],["2003-12-08",3.1526,3.3035,3.147,3.3002,761500.0],["2003-12-09",3.2812,3.3337,3.2644,3.2868,255500.0],["2003-12-10",3.2756,3.3035,3.2476,3.2789,163500.0],["2003-12-11",3.2868,3.3091,3.2532,3.3002,140500.0],["2003-12-12",3.3091,3.3371,3.2901,3.336,515500.0],["2003-12-15",3.3203,3.3572,3.2812,3.2991,645000.0],["2003-12-16",3.2924,3.3449,3.2812,3.327,404000.0],["2003-12-17",3.3203,3.3538,3.3158,3.3326,738000.0],["2003-12-18",3.3203,3.5048,3.3192,3.4869,531500.0],["2003-12-19",3.4433,3.5238,3.4176,3.5215,613500.0],["2003-12-22",3.5551,3.6546,3.5394,3.6188,461000.0],["2003-12-23",3.6523,3.7049,3.5573,3.5752,529000.0],["2003-12-24",3.592,3.592,3.526,3.5305,94500.0],["2003-12-26",3.5305,3.5663,3.5305,3.5651,194000.0],["2003-12-29",3.5886,3.7004,3.5886,3.668,460000.0],["2003-12-30",3.6557,3.7004,3.6557,3.6859,96500.0],["2003-12-31",3.6725,3.725,3.6456,3.725,109000.0],["2004-01-02",3.7116,3.8301,3.7116,3.8066,182500.0],["2004-01-05",3.924,4.0973,3.9117,4.0816,832500.0],["2004-01-06",4.0816,4.3477,4.0816,4.3153,1177000.0],["2004-01-07",4.2873,4.2873,3.8457,4.0425,1663000.0],["2004-01-08",4.0425,4.1811,4.0078,4.1029,963500.0],["2004-01-09",4.1029,4.104,3.9698,3.981,988000.0],["2004-01-12",3.8905,3.9072,3.7239,3.7451,1130500.0],["2004-01-13",3.9128,3.9273,3.7295,3.7339,963500.0],["2004-01-14",3.829,3.829,3.7787,3.801,528000.0],["2004-01-15",3.801,3.801,3.6881,3.7451,376000.0],["2004-01-16",3.7563,3.7999,3.7239,3.7675,243000.0],["2004-01-20",3.8569,3.9408,3.8446,3.9273,650000.0],["2004-01-21",3.9016,3.9016,3.8066,3.8178,546500.0],["2004-01-22",3.8066,3.8849,3.8066,3.8234,147000.0],["2004-01-23",3.8401,3.9061,3.8401,3.8972,394000.0],["2004-01-26",3.8759,4.0939,3.8759,4.0827,1088000.0],["2004-01-27",4.0805,4.1297,4.0023,4.0425,1035500.0],["2004-01-28",3.9855,4.0526,3.8435,3.8457,474500.0],["2004-01-29",3.8234,3.8256,3.611,3.6333,918500.0],["2004-01-30",3.7451,3.8279,3.5774,3.6669,782000.0],["2004-02-02",3.6948,3.7071,3.6479,3.6691,216000.0],["2004-02-03",3.6971,3.8334,3.6971,3.7742,751000.0],["2004-02-04",3.8346,3.8346,3.7518,3.8234,401000.0],["2004-02-05",3.8234,3.829,3.7686,3.7988,347000.0],["2004-02-06",3.7843,3.8424,3.7843,3.8122,672000.0],["2004-02-09",3.7563,3.8368,3.7172,3.8178,289000.0],["2004-02-10",3.8178,3.8178,3.6221,3.6266,476500.0],["2004-02-11",3.611,3.7216,3.5215,3.6501,1043500.0],["2004-02-12",3.6143,3.7216,3.6143,3.6792,323500.0],["2004-02-13",3.6892,3.7395,3.6412,3.6859,569500.0],["2004-02-17",3.7675,3.8312,3.763,3.8279,168000.0],["2004-02-18",3.801,3.905,3.7954,3.8144,505500.0],["2004-02-19",3.7507,3.8491,3.7395,3.801,232000.0],["2004-02-20",3.7563,3.8178,3.7563,3.8178,230000.0],["2004-02-23",3.8066,4.0246,3.7664,3.9631,549000.0],["2004-02-24",3.8234,3.9229,3.8021,3.9195,707500.0],["2004-02-25",3.8402,3.8536,3.7507,3.7898,478500.0],["2004-02-26",3.791,3.9408,3.7686,3.9251,384000.0],["2004-02-27",3.8569,3.896,3.8547,3.8737,733000.0],["2004-03-01",3.8793,3.9944,3.8625,3.9665,541500.0],["2004-03-02",3.9922,4.1085,3.981,3.981,1062000.0],["2004-03-03",3.8849,3.9106,3.7854,3.8558,1078500.0],["2004-03-04",3.8469,3.877,3.82,3.829,641500.0],["2004-03-05",3.829,3.8849,3.8066,3.8815,331500.0],["2004-03-08",3.8133,3.8625,3.8066,3.8625,529500.0],["2004-03-09",3.7898,3.8569,3.7798,3.8469,452500.0],["2004-03-10",3.829,3.8524,3.6725,3.7049,889500.0],["2004-03-11",3.678,3.7339,3.526,3.5294,1195500.0],["2004-03-12",3.6445,3.6848,3.5886,3.6836,1159000.0],["2004-03-15",3.6669,3.7015,3.5517,3.5517,551000.0],["2004-03-16",3.6277,3.6613,3.611,3.6322,1823000.0],["2004-03-17",3.6445,3.7932,3.6445,3.7518,465000.0],["2004-03-18",3.7004,3.8279,3.6836,3.791,309000.0],["2004-03-19",3.8066,3.8111,3.7317,3.7462,520500.0],["2004-03-22",3.7731,3.7898,3.7216,3.7775,505000.0],["2004-03-23",3.7172,3.7384,3.6725,3.6736,528500.0],["2004-03-24",3.6557,3.6948,3.611,3.6322,707000.0],["2004-03-25",3.621,3.6434,3.583,3.6277,492500.0],["2004-03-26",3.6289,3.6311,3.5607,3.5774,738500.0],["2004-03-29",3.5663,3.5718,3.4243,3.4679,1547000.0],["2004-03-30",3.4656,3.6009,3.4656,3.5774,1633000.0],["2004-03-31",3.5774,3.7172,3.5774,3.6657,1273500.0],["2004-04-01",3.6657,3.7071,3.6512,3.687,445500.0],["2004-04-02",3.6892,3.8234,3.6725,3.7675,572500.0],["2004-04-05",3.7675,3.782,3.7228,3.7619,283500.0],["2004-04-06",3.7563,3.8021,3.7563,3.782,341500.0],["2004-04-07",3.829,3.8569,3.8178,3.8435,745500.0],["2004-04-08",3.8234,3.8234,3.7843,3.8122,60000.0],["2004-04-12",3.7898,3.839,3.7898,3.801,281500.0],["2004-04-13",3.7898,3.7988,3.7351,3.7362,115000.0],["2004-04-14",3.7082,3.7082,3.6333,3.6333,339500.0],["2004-04-15",3.6669,3.7172,3.6669,3.668,796500.0],["2004-04-16",3.7395,3.7395,3.6915,3.6915,85000.0],["2004-04-19",3.6725,3.6948,3.6233,3.6557,242000.0],["2004-04-20",3.6725,3.6903,3.5987,3.5998,851000.0],["2004-04-21",3.6221,3.6221,3.4377,3.4377,611500.0],["2004-04-22",3.5495,3.5663,3.4399,3.4634,825500.0],["2004-04-23",3.4455,3.4992,3.3963,3.4969,858500.0],["2004-04-26",3.4958,3.5361,3.4958,3.5249,264000.0],["2004-04-27",3.5104,3.5931,3.5104,3.5629,764500.0],["2004-04-28",3.5495,3.5629,3.4936,3.5193,344500.0],["2004-04-29",3.5193,3.5495,3.4489,3.4489,663000.0],["2004-04-30",3.5048,3.5048,3.3527,3.3527,785500.0],["2004-05-03",3.4097,3.4097,3.3538,3.384,242000.0],["2004-05-04",3.3874,3.4287,3.3863,3.3986,1192500.0],["2004-05-05",3.3997,3.3997,3.3382,3.3527,1150000.0],["2004-05-06",3.3527,3.3986,3.2756,3.2924,646500.0],["2004-05-07",3.3203,3.3874,3.1861,3.2152,1108500.0],["2004-05-10",3.1101,3.1917,3.1034,3.1414,563500.0],["2004-05-11",3.1973,3.2868,3.1884,3.2856,702000.0],["2004-05-12",3.2979,3.2979,3.2365,3.2868,575500.0],["2004-05-13",3.2957,3.3013,3.2711,3.2924,242000.0],["2004-05-14",3.2935,3.365,3.2789,3.3315,444500.0],["2004-05-17",3.3035,3.3091,3.2588,3.2633,629500.0],["2004-05-18",3.2868,3.3315,3.2812,3.3091,1378000.0],["2004-05-19",3.3706,3.4858,3.3706,3.4377,494000.0],["2004-05-20",3.4209,3.4656,3.4053,3.4567,419500.0],["2004-05-21",3.4567,3.4936,3.4321,3.4466,314000.0],["2004-05-24",3.5383,3.6277,3.5148,3.611,798000.0],["2004-05-25",3.6277,3.8446,3.6166,3.8435,1402000.0],["2004-05-26",3.7228,3.7697,3.6892,3.7697,550500.0],["2004-05-27",3.7563,3.7641,3.6725,3.763,656000.0],["2004-05-28",3.7004,3.7675,3.6892,3.7004,608500.0],["2004-06-01",3.678,3.7977,3.6445,3.7854,903000.0],["2004-06-02",3.8066,3.8066,3.7541,3.7843,509000.0],["2004-06-03",3.7876,3.7876,3.7172,3.7205,340000.0],["2004-06-04",3.6948,3.7284,3.6199,3.6255,363000.0],["2004-06-07",3.6501,3.6725,3.6356,3.6657,593500.0],["2004-06-08",3.6725,3.7172,3.6725,3.7172,383500.0],["2004-06-09",3.6933,3.7223,3.6528,3.6609,222000.0],["2004-06-10",3.6899,3.7292,3.676,3.7026,357000.0],["2004-06-14",3.6817,3.6875,3.625,3.6354,554000.0],["2004-06-15",3.647,3.7721,3.647,3.7454,833000.0],["2004-06-16",3.7628,3.8253,3.735,3.735,226500.0],["2004-06-17",3.8323,3.8334,3.7686,3.7987,557500.0],["2004-06-18",3.7998,3.838,3.7998,3.8218,517000.0],["2004-06-21",3.8357,3.8554,3.8091,3.816,348000.0],["2004-06-22",3.8496,3.8612,3.7941,3.8207,351500.0],["2004-06-23",3.8114,3.8323,3.8022,3.8172,201500.0],["2004-06-24",3.8172,3.8207,3.757,3.7732,163000.0],["2004-06-25",3.7917,3.8184,3.7744,3.7975,192000.0],["2004-06-28",3.8149,3.8149,3.7049,3.7095,182500.0],["2004-06-29",3.7049,3.7315,3.6586,3.6702,154000.0],["2004-06-30",3.7084,3.7917,3.7084,3.7917,348500.0],["2004-07-01",3.8068,3.9249,3.7917,3.8867,640000.0],["2004-07-02",3.8786,4.0464,3.8786,4.0094,618000.0],["2004-07-06",3.9654,4.0349,3.9527,3.9897,306000.0],["2004-07-07",4.0117,4.0754,3.9654,4.0407,686500.0],["2004-07-08",4.0464,4.0881,4.0036,4.0777,422000.0],["2004-07-09",4.1356,4.1449,4.0765,4.1009,384000.0],["2004-07-12",4.1043,4.1067,4.0638,4.0916,214500.0],["2004-07-13",4.1043,4.1136,4.0638,4.0731,240000.0],["2004-07-14",4.0522,4.2711,4.0522,4.2016,523000.0],["2004-07-15",4.1912,4.1946,4.0511,4.0522,649500.0],["2004-07-16",4.0464,4.168,4.0464,4.1553,241000.0],["2004-07-19",4.1124,4.1449,4.1101,4.1159,395000.0],["2004-07-20",4.0812,4.19,4.0696,4.1622,281500.0],["2004-07-21",4.1449,4.168,4.0951,4.1425,491000.0],["2004-07-22",4.0349,4.1205,4.0349,4.1043,282500.0],["2004-07-23",4.1564,4.1564,4.0719,4.0719,449000.0],["2004-07-26",4.0603,4.08,4.0603,4.0673,425000.0],["2004-07-27",4.0557,4.0812,4.043,4.0754,762000.0],["2004-07-28",4.0754,4.0893,4.0511,4.0812,682000.0],["2004-07-29",4.058,4.1402,4.058,4.0916,220000.0],["2004-07-30",4.0985,4.1217,4.0893,4.1171,318000.0],["2004-08-02",4.0928,4.1726,4.087,4.1657,313000.0],["2004-08-03",4.1333,4.2792,4.1333,4.263,1294500.0],["2004-08-04",4.263,4.5327,4.263,4.491,1765500.0],["2004-08-05",4.4864,4.5443,4.4111,4.4158,1746000.0],["2004-08-06",4.4447,4.7701,4.4355,4.6427,4191000.0],["2004-08-09",4.7469,4.8279,4.5779,4.6253,2508000.0],["2004-08-10",4.6311,4.7434,4.6022,4.6311,692500.0],["2004-08-11",4.6601,4.6693,4.5871,4.6184,338500.0],["2004-08-12",4.5952,4.6195,4.579,4.5929,638500.0],["2004-08-13",4.5848,4.5964,4.5582,4.5732,1114000.0],["2004-08-16",4.5501,4.6832,4.5501,4.6138,338500.0],["2004-08-17",4.6288,4.6543,4.6103,4.6195,465500.0],["2004-08-18",4.6045,4.6311,4.579,4.6045,855500.0],["2004-08-19",4.6045,4.7353,4.6045,4.6798,741500.0],["2004-08-20",4.7052,4.7122,4.6659,4.6693,121500.0],["2004-08-23",4.6427,4.6601,4.4413,4.5211,441000.0],["2004-08-24",4.4922,4.5211,4.4887,4.4922,321500.0],["2004-08-25",4.5038,4.513,4.4413,4.4517,478000.0],["2004-08-26",4.4227,4.4227,4.3544,4.3614,365000.0],["2004-08-27",4.3822,4.4795,4.3718,4.4551,345000.0],["2004-08-30",4.4748,4.4748,4.3949,4.3996,288000.0],["2004-08-31",4.4169,4.5026,4.4054,4.4632,391500.0],["2004-09-01",4.5038,4.5987,4.5003,4.5848,649000.0],["2004-09-02",4.5848,4.6288,4.5732,4.6195,350500.0],["2004-09-03",4.608,4.6126,4.5547,4.579,264500.0],["2004-09-07",4.6022,4.6022,4.5153,4.5883,452000.0],["2004-09-08",4.5999,4.6531,4.5906,4.6219,362500.0],["2004-09-09",4.6774,5.0583,4.6774,5.0364,3431000.0],["2004-09-10",5.0364,5.0827,4.8407,4.843,1654000.0],["2004-09-13",4.8858,4.9078,4.8511,4.8974,769000.0],["2004-09-14",4.9322,4.946,4.8627,4.9148,468500.0],["2004-09-15",4.9183,4.9472,4.8511,4.9183,1471000.0],["2004-09-16",4.9206,5.1753,4.9206,5.1301,1933500.0],["2004-09-17",5.1348,5.1521,4.9889,5.0144,615000.0],["2004-09-20",5.0364,5.1174,4.9322,5.0364,598000.0],["2004-09-21",5.0248,5.0942,4.9935,5.0016,899500.0],["2004-09-22",5.0016,5.0016,4.9576,4.9785,765000.0],["2004-09-23",4.9785,5.0803,4.9785,5.0734,1500500.0],["2004-09-24",5.0479,5.0942,5.0375,5.0815,302500.0],["2004-09-27",5.0769,5.0769,5.019,5.0387,541000.0],["2004-09-28",5.0595,5.2737,5.0479,5.2494,1575500.0],["2004-09-29",5.2795,5.2795,5.129,5.1637,496000.0],["2004-09-30",5.1637,5.3628,5.1637,5.2783,2285000.0],["2004-10-01",5.32,5.349,5.2969,5.32,1848000.0],["2004-10-04",5.3547,5.43,5.3524,5.3837,577000.0],["2004-10-05",5.4532,5.511,5.4416,5.4416,1289500.0],["2004-10-06",5.5168,5.6488,5.5168,5.5747,1351000.0],["2004-10-07",5.5747,5.6025,5.5053,5.5145,1515500.0],["2004-10-08",5.65,5.6534,5.518,5.5238,849000.0],["2004-10-11",5.6442,5.6442,5.1869,5.3594,1828000.0],["2004-10-12",5.2795,5.3107,5.2274,5.2563,507500.0],["2004-10-13",5.2911,5.2992,4.9623,5.0884,1343000.0],["2004-10-14",5.0595,5.0989,4.8974,4.8974,1641500.0],["2004-10-15",4.9322,5.1579,4.9206,5.1267,998500.0],["2004-10-18",5.1406,5.2448,5.0259,5.0908,753000.0],["2004-10-19",5.2042,5.2042,4.9206,4.9206,845000.0],["2004-10-20",4.8916,4.99,4.7816,4.8268,2178500.0],["2004-10-21",4.828,4.9981,4.8164,4.9785,2257500.0],["2004-10-22",4.9958,5.0248,4.9102,4.9229,1028000.0],["2004-10-25",4.9518,4.9773,4.8627,4.9553,698000.0],["2004-10-26",5.0248,5.2146,4.9229,5.1811,1678000.0],["2004-10-27",5.1232,5.2529,5.0479,5.1579,826500.0],["2004-10-28",5.1544,5.1984,5.1116,5.1811,1584500.0],["2004-10-29",5.1637,5.1927,5.1324,5.1834,1099000.0],["2004-11-01",5.21,5.21,5.129,5.2042,474500.0],["2004-11-02",5.2274,5.2274,5.034,5.034,852500.0],["2004-11-03",5.129,5.1614,5.0989,5.1174,666000.0],["2004-11-04",5.1382,5.2691,5.1382,5.2204,1595000.0],["2004-11-05",5.2494,5.3212,5.195,5.2621,520000.0],["2004-11-08",5.3547,5.4068,5.2806,5.3223,619500.0],["2004-11-09",5.3235,5.4532,5.3212,5.4265,635000.0],["2004-11-10",5.5053,5.7125,5.4647,5.5759,982000.0],["2004-11-11",5.5759,5.5759,5.4821,5.5492,556500.0],["2004-11-12",5.5226,5.9857,5.5226,5.9579,1876000.0],["2004-11-15",5.929,5.929,5.3953,5.4011,2758000.0],["2004-11-16",5.4995,5.6592,5.4902,5.6152,1500000.0],["2004-11-17",5.7021,5.8016,5.6743,5.6963,1146500.0],["2004-11-18",5.7252,5.7484,5.6986,5.7264,1125500.0],["2004-11-19",5.7426,5.76,5.6998,5.7287,450500.0],["2004-11-22",5.6384,5.6384,5.5458,5.6095,573500.0],["2004-11-23",5.5747,5.6291,5.5597,5.5956,740500.0],["2004-11-24",5.5805,5.7218,5.5805,5.7021,778500.0],["2004-11-26",5.7658,5.8653,5.7658,5.8618,457000.0],["2004-11-29",5.8908,5.8931,5.6905,5.731,1208000.0],["2004-11-30",5.7194,5.9302,5.716,5.8422,1251000.0],["2004-12-01",5.8236,5.87,5.6152,5.6396,606000.0],["2004-12-02",5.731,5.7773,5.4184,5.577,968500.0],["2004-12-03",5.6037,5.6917,5.5585,5.672,594500.0],["2004-12-06",5.65,5.6847,5.5782,5.6847,700500.0],["2004-12-07",5.6558,5.6558,5.5469,5.5689,1002000.0],["2004-12-08",5.5597,5.6152,5.5145,5.5689,660000.0],["2004-12-09",5.5597,5.6002,5.54,5.5921,491500.0],["2004-12-10",5.6326,5.6326,5.5574,5.5643,812000.0],["2004-12-13",5.5932,5.7171,5.5805,5.6905,290500.0],["2004-12-14",5.7194,5.738,5.6453,5.7079,979500.0],["2004-12-15",5.709,5.9012,5.6951,5.9012,864500.0],["2004-12-16",5.8236,5.8352,5.6731,5.6963,621000.0],["2004-12-17",5.6963,5.7345,5.6245,5.6372,558000.0],["2004-12-20",5.6604,5.6743,5.643,5.6673,487000.0],["2004-12-21",5.6963,5.7125,5.5782,5.5782,992000.0],["2004-12-22",5.6037,5.6037,5.4879,5.54,928000.0],["2004-12-23",5.5516,5.5689,5.5261,5.5354,547500.0],["2004-12-27",5.5516,5.5689,5.5284,5.5469,473500.0],["2004-12-28",5.6095,5.628,5.5782,5.5956,466000.0],["2004-12-29",5.6129,5.6616,5.584,5.6442,941500.0],["2004-12-30",5.6616,5.694,5.6268,5.6384,448000.0],["2004-12-31",5.6558,5.7079,5.6442,5.6616,169000.0],["2005-01-03",5.6731,5.6951,5.4057,5.4381,948500.0],["2005-01-04",5.5226,5.5226,5.4809,5.4821,1614000.0],["2005-01-05",5.4809,5.4983,5.4022,5.4474,861500.0],["2005-01-06",5.4439,5.4879,5.3895,5.4416,813500.0],["2005-01-07",5.4682,5.496,5.3756,5.386,1062500.0],["2005-01-10",5.4126,5.4173,5.3802,5.3964,1931000.0],["2005-01-11",5.4045,5.4196,5.3304,5.3594,1312000.0],["2005-01-12",5.3883,5.3883,5.1822,5.2343,2433000.0],["2005-01-13",5.2158,5.3258,5.2158,5.305,1773500.0],["2005-01-14",5.2911,5.3142,5.2621,5.2853,769000.0],["2005-01-18",5.2969,5.3084,5.1938,5.2922,1628500.0],["2005-01-19",5.32,5.3547,5.3177,5.3513,1176500.0],["2005-01-20",5.3258,5.3258,5.2274,5.2505,787500.0],["2005-01-21",5.2679,5.3837,5.2667,5.3316,1181500.0],["2005-01-24",5.349,5.3663,5.3061,5.3189,508000.0],["2005-01-25",5.3432,5.3466,5.2911,5.3084,1716000.0],["2005-01-26",5.364,5.3698,5.3084,5.3605,3114000.0],["2005-01-27",5.3605,5.5747,5.3605,5.5492,2041500.0],["2005-01-28",5.5504,5.5805,5.5423,5.5678,925000.0],["2005-01-31",5.5689,5.7206,5.5585,5.7079,1454000.0],["2005-02-01",5.6616,5.8121,5.6616,5.7669,3404500.0],["2005-02-02",5.8757,6.0552,5.87,6.0205,5223000.0],["2005-02-03",6.1953,6.2219,6.1386,6.1478,2724000.0],["2005-02-04",6.1594,6.1849,6.0784,6.142,1568500.0],["2005-02-07",6.1189,6.2069,6.0309,6.1409,1308000.0],["2005-02-08",6.2439,6.3678,6.2231,6.2972,2132500.0],["2005-02-09",6.2462,6.3504,6.2462,6.3169,1824500.0],["2005-02-10",6.2752,6.3446,6.2428,6.2428,1615000.0],["2005-02-11",6.2717,6.3805,6.2543,6.3551,806000.0],["2005-02-14",6.4604,6.4778,6.3551,6.3852,1348500.0],["2005-02-15",6.472,6.4789,6.4431,6.4604,1445000.0],["2005-02-16",6.4616,6.6885,6.4211,6.6341,1287000.0],["2005-02-17",6.597,6.6318,6.4998,6.5241,785500.0],["2005-02-18",6.553,6.6688,6.553,6.6572,801500.0],["2005-02-22",6.6804,6.7707,6.5009,6.5183,1582000.0],["2005-02-23",6.5704,6.6445,6.5299,6.5299,977000.0],["2005-02-24",6.7209,6.8425,6.7105,6.7985,2498000.0],["2005-02-25",6.883,7.5256,6.8714,7.4295,3470000.0],["2005-02-28",7.4909,7.7571,7.4631,7.6124,5501000.0],["2005-03-01",7.6414,7.6715,7.3693,7.5325,1925500.0],["2005-03-02",7.3982,7.6414,7.3288,7.6147,2436000.0],["2005-03-03",7.4908,7.5487,7.4005,7.4619,1342000.0],["2005-03-04",7.4561,7.5719,7.4561,7.5534,1198000.0],["2005-03-07",7.6587,7.815,7.6541,7.7514,1815500.0],["2005-03-08",7.7571,7.844,7.5777,7.6529,1239000.0],["2005-03-09",7.5256,7.6066,7.3519,7.3554,1941500.0],["2005-03-10",7.323,7.3241,7.1088,7.206,1793500.0],["2005-03-11",7.235,7.3809,7.2199,7.257,1099000.0],["2005-03-14",7.257,7.2848,7.0301,7.0625,1373500.0],["2005-03-15",7.0625,7.3519,7.0532,7.1551,1107000.0],["2005-03-16",7.1551,7.213,7.0822,7.1644,1103000.0],["2005-03-17",7.1377,7.5024,7.1377,7.4086,1443000.0],["2005-03-18",7.4086,7.4677,7.389,7.433,910000.0],["2005-03-21",7.4561,7.4561,7.191,7.2014,834500.0],["2005-03-22",7.294,7.3809,7.2442,7.2778,2067000.0],["2005-03-23",7.2489,7.2489,6.9988,7.037,1715500.0],["2005-03-24",7.1146,7.2072,7.0868,7.1146,940500.0],["2005-03-28",7.0625,7.0636,6.8946,7.0138,1379500.0],["2005-03-29",7.0625,7.2303,6.883,6.9293,1476500.0],["2005-03-30",7.0046,7.0324,6.9177,7.0104,1439000.0],["2005-03-31",7.0393,7.2361,7.0393,7.1215,1824500.0],["2005-04-01",7.1435,7.2095,7.1343,7.184,1475000.0],["2005-04-04",7.213,7.2824,7.1528,7.2385,1067500.0],["2005-04-05",7.3751,7.3855,7.1782,7.2014,1207000.0],["2005-04-06",7.2026,7.2639,7.1678,7.2477,1049000.0],["2005-04-07",7.2188,7.2616,7.1204,7.2303,1000500.0],["2005-04-08",7.2824,7.2824,7.1563,7.1956,950500.0],["2005-04-11",7.2246,7.2246,7.0845,7.1076,790500.0],["2005-04-12",7.0683,7.074,6.6572,6.8541,2404000.0],["2005-04-13",6.912,6.912,6.5345,6.5612,2267000.0],["2005-04-14",6.5322,6.5913,6.1941,6.3551,3566000.0],["2005-04-15",6.3389,6.4083,6.0957,6.1941,2023000.0],["2005-04-18",6.252,6.2868,6.1478,6.2462,1579500.0],["2005-04-19",6.3562,6.7325,6.3504,6.7221,2755000.0],["2005-04-20",6.7302,6.8159,6.5866,6.6051,2405000.0],["2005-04-21",6.773,6.7915,6.5438,6.7672,1321500.0],["2005-04-22",6.751,6.9305,6.7036,6.8135,1497500.0],["2005-04-25",6.817,6.9698,6.7962,6.9583,1216500.0],["2005-04-26",7.0683,7.0706,6.7672,6.7892,970000.0],["2005-04-27",6.7892,6.7892,6.4268,6.4732,2184000.0],["2005-04-28",6.4732,6.4778,6.2937,6.3342,1886500.0],["2005-04-29",6.4546,6.6295,6.3342,6.6167,1853500.0],["2005-05-02",6.6457,6.8031,6.5994,6.8031,1347500.0],["2005-05-03",7.2188,7.4098,7.1574,7.2952,4831500.0],["2005-05-04",7.3751,7.5835,7.3635,7.5429,2406500.0],["2005-05-05",7.9829,8.1728,7.815,8.0871,4291000.0],["2005-05-06",7.9482,8.0234,7.8555,7.9308,1893000.0],["2005-05-09",7.8613,8.1797,7.8567,8.1682,2447000.0],["2005-05-10",8.1728,8.1728,7.881,7.9308,1638000.0],["2005-05-11",7.9308,7.9447,7.7247,7.7977,1886000.0],["2005-05-12",7.7745,7.815,7.558,7.6541,1801000.0],["2005-05-13",7.6541,7.7108,7.5846,7.6576,2039500.0],["2005-05-16",7.6414,7.6645,7.4098,7.5036,2217000.0],["2005-05-17",7.4966,7.7027,7.4469,7.617,1842000.0],["2005-05-18",7.6993,7.9505,7.6645,7.9111,2204000.0],["2005-05-19",7.8961,7.9042,7.7687,7.8301,1473500.0],["2005-05-20",7.822,7.8544,7.7224,7.8092,800500.0],["2005-05-23",7.7977,7.9771,7.7687,7.9192,1115000.0],["2005-05-24",7.8671,8.0987,7.8671,8.035,1477500.0],["2005-05-25",8.0234,8.0524,7.7571,7.9702,1423500.0],["2005-05-26",8.0466,8.1543,8.0466,8.0813,1367500.0],["2005-05-27",8.2029,8.3939,8.1902,8.2781,1223500.0],["2005-05-31",8.2781,8.2932,8.0315,8.0755,1395500.0],["2005-06-01",8.0929,8.233,8.0929,8.2179,1551000.0],["2005-06-02",8.2203,8.4055,8.1971,8.38,1735000.0],["2005-06-03",8.4229,8.5386,8.299,8.3268,1001000.0],["2005-06-06",8.4402,8.5097,8.3013,8.358,933000.0],["2005-06-07",8.5097,8.5097,8.3766,8.475,1453500.0],["2005-06-08",8.5923,8.597,8.3742,8.3956,1424500.0],["2005-06-09",8.4501,8.4619,8.2747,8.3446,1960000.0],["2005-06-10",8.4382,8.501,8.3671,8.456,1330000.0],["2005-06-13",8.4619,8.4702,8.3967,8.4406,826000.0],["2005-06-14",8.4643,8.5923,8.4264,8.4477,1149000.0],["2005-06-15",8.3908,8.5093,8.3849,8.4868,1588000.0],["2005-06-16",8.4868,8.7049,8.4856,8.6812,1889500.0],["2005-06-17",8.8886,8.8992,8.8293,8.8874,2139000.0],["2005-06-20",8.936,9.2678,8.872,9.2109,2908000.0],["2005-06-21",9.1908,9.192,9.0367,9.1422,2933000.0],["2005-06-22",9.1446,9.32,9.1446,9.2098,2466000.0],["2005-06-23",9.2086,9.3022,9.1789,9.2204,2522500.0],["2005-06-24",9.2216,9.2441,9.1552,9.2228,2929500.0],["2005-06-27",9.2252,9.3508,9.2086,9.3389,642500.0],["2005-06-28",9.416,9.57,9.4041,9.493,1996000.0],["2005-06-29",9.493,9.5997,9.3638,9.4195,1733500.0],["2005-06-30",9.4337,9.4409,9.2512,9.2761,1563000.0],["2005-07-01",9.3034,9.3389,9.256,9.3034,1149000.0],["2005-07-05",9.7182,9.9244,9.576,9.6554,3695000.0],["2005-07-06",9.9552,10.0417,9.9137,9.9517,3189500.0],["2005-07-07",9.922,10.0737,9.8379,10.0678,1605000.0],["2005-07-08",10.2456,10.4885,10.1863,10.2148,2592000.0],["2005-07-11",10.6307,10.7824,10.5276,10.6189,3637500.0],["2005-07-12",10.722,10.7374,10.5182,10.5774,2431500.0],["2005-07-13",10.607,10.607,10.3108,10.3238,3954000.0],["2005-07-14",10.3428,10.3534,9.7774,9.941,3661000.0],["2005-07-15",9.8959,10.0903,9.8959,10.0133,1823000.0],["2005-07-18",10.1033,10.1211,9.9576,9.9777,2080500.0],["2005-07-19",9.9777,10.037,9.9197,10.0251,2328000.0],["2005-07-20",10.1922,10.2574,10.1733,10.2159,2420500.0],["2005-07-21",10.1863,10.2811,10.0974,10.21,915000.0],["2005-07-22",10.3108,10.4577,10.3036,10.3641,1994000.0],["2005-07-25",10.4648,10.4956,10.2076,10.2669,1366500.0],["2005-07-26",10.2669,10.3013,10.1685,10.2515,1246500.0],["2005-07-27",10.4174,10.6023,10.3724,10.5679,2487500.0],["2005-07-28",10.9175,11.0989,10.8559,11.0953,2983000.0],["2005-07-29",11.2589,11.4058,11.1048,11.1249,2191000.0],["2005-08-01",11.3904,11.4023,11.2126,11.3738,1561000.0],["2005-08-02",11.7246,11.8929,11.6618,11.8716,2707000.0],["2005-08-03",12.1785,12.2615,11.7519,11.8811,1767500.0],["2005-08-04",11.9996,12.2662,11.8787,12.2662,1988000.0],["2005-08-05",12.3018,12.3373,11.9249,12.3373,3078000.0],["2005-08-08",12.3599,12.4736,12.015,12.0505,1880500.0],["2005-08-09",12.1774,12.1774,11.8277,11.9107,2468000.0],["2005-08-10",11.9107,12.1217,11.8953,11.9854,2576500.0],["2005-08-11",12.1833,12.4025,12.1833,12.4025,2241000.0],["2005-08-12",12.6218,12.6218,11.9652,12.1928,2711500.0],["2005-08-15",12.1928,12.3255,12.1311,12.316,1051500.0],["2005-08-16",12.1359,12.1702,11.7625,11.8502,1907500.0],["2005-08-17",11.8503,12.0683,11.6986,11.7969,1566500.0],["2005-08-18",11.8206,11.855,11.567,11.5931,2491000.0],["2005-08-19",11.5955,11.8064,11.5717,11.5907,1439500.0],["2005-08-22",11.804,12.0624,11.7329,12.034,2330500.0],["2005-08-23",12.0814,12.1181,11.8348,12.0292,1590500.0],["2005-08-24",12.0885,12.1928,11.9937,12.1062,2069000.0],["2005-08-25",12.2248,12.5507,12.2248,12.5376,2954000.0],["2005-08-26",12.9418,13.0046,12.687,12.8138,4008000.0],["2005-08-29",12.975,13.0484,12.7344,13.0366,2024000.0],["2005-08-30",12.9773,13.2191,12.9394,13.2191,2265000.0],["2005-08-31",13.3921,13.769,13.3921,13.5675,2855500.0],["2005-09-01",13.7477,14.1933,13.7228,14.1506,2819500.0],["2005-09-02",14.1328,14.134,13.8223,13.8804,2387000.0],["2005-09-06",14.6875,14.6875,13.9847,14.0736,3701000.0],["2005-09-07",14.0736,14.153,13.705,13.8863,4322500.0],["2005-09-08",14.0925,14.2217,14.0309,14.1032,1926000.0],["2005-09-09",14.1044,14.1328,13.8851,14.0037,3008500.0],["2005-09-12",13.8851,13.9847,13.3578,13.5083,3030500.0],["2005-09-13",13.5071,13.5995,13.3684,13.4395,2347500.0],["2005-09-14",13.5924,13.6706,13.3755,13.5569,1894000.0],["2005-09-15",13.974,13.974,13.6529,13.6908,2532000.0],["2005-09-16",13.9551,14.1151,13.897,14.0973,2131000.0],["2005-09-19",14.1565,14.3426,14.1565,14.2217,1694500.0],["2005-09-20",14.6069,14.6685,14.294,14.5133,3395000.0],["2005-09-21",14.3841,14.633,14.2253,14.5773,1359000.0],["2005-09-22",14.4647,14.8439,14.4114,14.659,3023500.0],["2005-09-23",14.7787,15.0679,14.6353,15.0679,2458000.0],["2005-09-26",14.8688,15.1094,14.6365,15.0952,1456000.0],["2005-09-27",15.4069,15.6475,15.3227,15.619,2900500.0],["2005-09-28",16.2305,16.5019,16.2305,16.355,4496500.0],["2005-09-29",16.4356,16.4439,16.0587,16.4202,2604000.0],["2005-09-30",16.0848,16.6169,16.0303,16.336,2167000.0],["2005-10-03",16.7461,16.9428,16.6264,16.9345,2718500.0],["2005-10-04",17.1727,17.1727,15.9153,15.9343,3965500.0],["2005-10-05",16.086,16.1298,15.0964,15.2291,4963500.0],["2005-10-06",15.1414,15.2291,14.0807,14.3201,5050500.0],["2005-10-07",14.8273,15.0928,14.5002,15.0928,5760500.0],["2005-10-10",15.1627,15.3038,14.3533,14.5204,3518500.0],["2005-10-11",14.5476,14.87,14.4019,14.6958,3840500.0],["2005-10-12",14.761,14.8119,13.5106,13.8804,5598500.0],["2005-10-13",13.3803,13.3803,12.8825,13.2096,5987000.0],["2005-10-14",13.5177,13.8638,13.1278,13.8176,5269000.0],["2005-10-17",13.8318,13.8768,13.5877,13.7749,2352000.0],["2005-10-18",13.3755,13.5604,12.9856,13.0555,3397500.0],["2005-10-19",12.7924,13.5023,12.5092,13.4526,3977500.0],["2005-10-20",13.1231,13.2191,12.4239,12.4618,3872000.0],["2005-10-21",12.7107,12.9856,12.4073,12.9062,3543000.0],["2005-10-24",12.777,13.2985,12.777,13.2665,2853000.0],["2005-10-25",13.2155,13.6019,12.873,12.9773,4200500.0],["2005-10-26",13.0662,13.2712,12.9833,13.0638,3310000.0],["2005-10-27",13.1029,13.1385,12.3255,12.4274,3069500.0],["2005-10-28",12.4642,12.8114,12.2177,12.8114,3164000.0],["2005-10-31",12.6467,13.1966,12.6372,13.0188,2584500.0],["2005-11-01",12.8114,12.9975,12.7367,12.8813,2228000.0],["2005-11-02",12.9607,13.7951,12.9607,13.7891,3732500.0],["2005-11-03",13.9634,14.2928,13.9254,14.1909,4534000.0],["2005-11-04",14.0961,14.0961,13.6434,13.8603,2782500.0],["2005-11-07",13.8662,13.9136,13.1646,13.4869,3287500.0],["2005-11-08",13.321,14.0084,13.2499,13.5225,2432000.0],["2005-11-09",13.8496,13.8496,13.1255,13.212,3533500.0],["2005-11-10",13.3427,13.3427,12.6258,12.7085,4028500.0],["2005-11-11",12.7013,12.8763,12.6581,12.8296,2275500.0],["2005-11-14",12.8667,12.9255,12.6473,12.7912,1950500.0],["2005-11-15",12.7073,13.1892,12.5802,12.8871,3080000.0],["2005-11-16",12.615,13.1425,12.44,13.1089,3107500.0],["2005-11-17",13.2467,13.5836,13.0909,13.2455,3341000.0],["2005-11-18",13.3415,13.3415,12.9494,13.1269,2357000.0],["2005-11-21",13.2827,13.5824,13.1377,13.5417,2231000.0],["2005-11-22",13.5009,13.8581,13.3139,13.8342,2287000.0],["2005-11-23",13.7251,13.9361,13.6495,13.7179,2119500.0],["2005-11-25",13.7335,13.8078,13.6208,13.7598,510500.0],["2005-11-28",13.6064,13.6483,13.1904,13.2467,2946500.0],["2005-11-29",13.158,13.5548,13.158,13.4445,1876500.0],["2005-11-30",13.3546,13.4577,13.2096,13.4026,1559000.0],["2005-12-01",13.5021,13.779,13.4865,13.7287,1804500.0],["2005-12-02",14.2945,14.78,14.1722,14.7452,4954000.0],["2005-12-05",14.8603,15.0737,14.8208,14.8903,3653500.0],["2005-12-06",14.8052,15.0677,14.7824,14.9419,2975000.0],["2005-12-07",14.9131,15.2128,14.3868,14.5654,2456000.0],["2005-12-08",14.6673,15.4633,14.6589,15.371,2883000.0],["2005-12-09",15.1876,15.2248,14.6973,14.8819,2168500.0],["2005-12-12",14.9071,14.9071,14.569,14.8531,1968500.0],["2005-12-13",14.798,14.8148,14.4635,14.5331,2475500.0],["2005-12-14",14.575,14.8723,14.575,14.611,1462500.0],["2005-12-15",14.611,14.6362,14.3868,14.4839,1653500.0],["2005-12-16",14.4731,14.5175,14.2621,14.4096,1744500.0],["2005-12-19",14.3077,14.5403,14.0164,14.0691,2003000.0],["2005-12-20",14.231,14.3556,14.1015,14.171,1292000.0],["2005-12-21",14.1818,14.4527,14.1818,14.2657,1140500.0],["2005-12-22",14.3976,14.3976,14.0667,14.1291,936500.0],["2005-12-23",14.0991,14.1015,13.8845,14.0428,811000.0],["2005-12-27",13.9073,13.9073,13.3966,13.5788,1619500.0],["2005-12-28",13.7562,13.9684,13.7263,13.7862,955000.0],["2005-12-29",13.8941,13.966,13.6963,13.7658,929000.0],["2005-12-30",13.6376,13.7946,13.4877,13.7263,836500.0],["2006-01-03",14.8316,14.9239,14.4791,14.8112,3169000.0],["2006-01-04",14.7393,14.8076,14.6074,14.7261,1719000.0],["2006-01-05",14.8088,14.9071,14.5846,14.6398,1247000.0],["2006-01-06",14.84,15.1576,14.8352,14.8951,1821000.0],["2006-01-09",15.2248,15.3746,15.0462,15.1636,2832000.0],["2006-01-10",14.9371,15.5113,14.8759,15.4669,2086000.0],["2006-01-11",15.5185,15.7534,15.4274,15.6204,2492500.0],["2006-01-12",15.8314,15.8314,15.1409,15.1768,3055000.0],["2006-01-13",15.371,15.6312,15.3614,15.6228,1199500.0],["2006-01-17",15.7103,16.4835,15.6935,16.4296,3996000.0],["2006-01-18",16.3001,16.3289,15.7642,15.944,1835000.0],["2006-01-19",16.7832,17.8022,16.7808,17.6056,5578500.0],["2006-01-20",17.9209,18.0623,17.584,17.8274,4060000.0],["2006-01-23",18.4855,18.8787,18.1654,18.4795,4858000.0],["2006-01-24",18.2565,18.6497,18.2565,18.5395,2247500.0],["2006-01-25",18.1151,18.3093,17.7926,17.9161,3456500.0],["2006-01-26",18.1223,18.6533,18.0432,18.5982,2232000.0],["2006-01-27",19.0609,19.6016,19.019,19.4769,5526000.0],["2006-01-30",19.7323,19.7682,19.0957,19.3067,2741500.0],["2006-01-31",19.0849,19.7083,18.9399,19.4745,2455500.0],["2006-02-01",19.1688,19.2743,18.8104,18.8811,6070000.0],["2006-02-02",18.6569,19.1484,17.9221,18.193,4142000.0],["2006-02-03",18.2925,18.6773,18.0803,18.1882,2604000.0],["2006-02-06",18.5514,18.9411,18.4891,18.8571,2275500.0],["2006-02-07",18.4519,18.4615,17.3826,17.7303,2998500.0],["2006-02-08",17.9628,18.8212,17.5984,18.754,5632500.0],["2006-02-09",18.6821,18.959,18.4016,18.4759,3716500.0],["2006-02-10",18.5275,18.9387,18.1498,18.7121,3164500.0],["2006-02-13",18.368,18.374,17.6907,17.8501,3125000.0],["2006-02-14",17.4833,17.9353,17.3047,17.8034,3514500.0],["2006-02-15",17.819,17.9448,17.0841,17.2388,3050500.0],["2006-02-16",17.7986,18.187,17.6679,18.042,2941500.0],["2006-02-17",18.1774,18.4747,18.1247,18.4567,1902000.0],["2006-02-21",18.7277,19.5405,18.7217,19.1988,3671000.0],["2006-02-22",19.0621,19.0621,18.7504,18.8032,2051500.0],["2006-02-23",18.7373,19.001,18.5994,18.8392,1790500.0],["2006-02-24",18.983,19.3594,18.9183,19.23,1652000.0],["2006-02-27",19.6016,19.6064,19.1209,19.2384,2107500.0],["2006-02-28",19.3139,19.3151,18.5538,19.1988,3153000.0],["2006-03-01",19.3247,20.1399,19.3187,20.0499,3210000.0],["2006-03-02",20.6673,21.6,20.5582,21.5077,5277500.0],["2006-03-03",21.4585,22.0304,21.3207,22.0304,4259500.0],["2006-03-06",22.0879,22.2821,21.2895,21.4705,4644500.0],["2006-03-07",21.1049,21.1049,20.4096,20.6493,3952000.0],["2006-03-08",20.406,20.9179,19.9528,20.6194,4178500.0],["2006-03-09",20.6493,21.0258,20.2106,20.4515,2880500.0],["2006-03-10",20.6182,21.2188,20.3508,20.967,3221000.0],["2006-03-13",21.1588,21.4094,21.0569,21.2847,2027000.0],["2006-03-14",21.3686,22.1778,21.3063,22.1299,2618500.0],["2006-03-15",22.1478,22.372,21.8781,22.3265,2347500.0],["2006-03-16",22.167,22.3564,21.9369,22.1155,1897500.0],["2006-03-17",22.0939,22.2042,21.8901,21.9429,1453000.0],["2006-03-20",21.986,22.3061,21.6455,21.962,2518500.0],["2006-03-21",21.6803,22.1742,21.2308,21.3387,2887000.0],["2006-03-22",21.6024,21.8553,21.4885,21.6755,2214500.0],["2006-03-23",21.5065,21.6671,21.3147,21.4705,2165500.0],["2006-03-24",21.5964,22.1778,21.5784,22.1239,1955500.0],["2006-03-27",21.986,22.209,21.7582,21.968,1850000.0],["2006-03-28",21.5329,21.6863,21.2368,21.3494,3778500.0],["2006-03-29",21.4849,21.9968,21.4849,21.6563,2120500.0],["2006-03-30",21.6983,21.9225,21.4046,21.8781,1983500.0],["2006-03-31",21.6527,21.7978,21.341,21.6587,1611500.0],["2006-04-03",21.817,22.6214,21.7834,22.3349,3175500.0],["2006-04-04",22.3408,23.0014,22.3013,22.8012,2462500.0],["2006-04-05",23.6655,24.2829,23.6032,24.2446,3592500.0],["2006-04-06",24.8955,25.1149,24.1918,24.5059,4066000.0],["2006-04-07",24.9075,25.0873,23.4689,23.6883,5797000.0],["2006-04-10",24.5586,24.7145,24.3057,24.7145,3515500.0],["2006-04-11",25.2827,25.3906,24.157,24.416,4209500.0],["2006-04-12",24.6425,25.1137,24.5071,25.0789,2444500.0],["2006-04-13",24.7061,25.2108,24.3393,25.1413,2042500.0],["2006-04-17",25.2947,26.3556,25.2947,26.1962,2732000.0],["2006-04-18",26.2118,26.7692,25.8905,26.6254,2268500.0],["2006-04-19",26.1494,27.1169,26.1063,26.9622,2247500.0],["2006-04-20",27.0222,27.166,25.8617,25.942,4889500.0],["2006-04-21",26.7213,27.962,26.6218,27.6659,4240000.0],["2006-04-24",27.7666,28.9283,27.6923,28.9283,4017000.0],["2006-04-25",28.4835,28.6633,27.5748,27.8781,4887500.0],["2006-04-26",27.4346,28.1119,27.2523,27.395,3407500.0],["2006-04-27",26.4036,26.7033,25.7143,26.05,2662100.0],["2006-04-28",26.2418,28.3217,26.2418,27.5125,2400100.0],["2006-05-01",28.1718,28.6094,27.6324,27.6384,1735100.0],["2006-05-02",27.6443,28.1658,27.2128,28.0939,2268500.0],["2006-05-03",27.3147,27.3327,25.8941,26.3736,4095500.0],["2006-05-04",26.5354,26.7033,25.8342,25.954,2865100.0],["2006-05-05",26.7333,26.9371,26.2537,26.6374,1870700.0],["2006-05-08",26.3137,26.3137,25.4805,25.7442,2006400.0],["2006-05-09",26.4096,26.9251,26.2238,26.7932,1862900.0],["2006-05-10",26.4096,26.7932,25.984,26.4096,1283000.0],["2006-05-11",26.6613,26.8172,25.5105,25.5704,1710200.0],["2006-05-12",26.1099,26.1099,24.7193,24.8931,2242500.0],["2006-05-15",25.1748,25.1748,23.035,23.7183,2636500.0],["2006-05-16",23.4425,24.1259,22.8192,23.5864,2726700.0],["2006-05-17",23.0829,23.4725,21.8481,21.956,2810100.0],["2006-05-18",21.9261,22.3277,20.6853,20.9371,3187900.0],["2006-05-19",21.5065,21.6384,20.8052,21.2068,4082400.0],["2006-05-22",20.2717,20.7093,19.2048,20.4216,4302500.0],["2006-05-23",21.4525,22.6094,21.4525,21.5005,4699300.0],["2006-05-24",21.6204,21.7642,20.3496,20.943,2959800.0],["2006-05-25",21.8781,22.2737,21.3147,21.9441,1936800.0],["2006-05-26",22.5075,22.999,22.3397,22.8432,2562200.0],["2006-05-30",23.4605,23.5385,21.974,22.0699,2032100.0],["2006-05-31",22.9271,23.0469,22.028,22.1119,2778900.0],["2006-06-01",21.8721,22.3876,21.7582,22.3636,1820600.0],["2006-06-02",22.8971,22.8971,22.3996,22.5375,1263400.0],["2006-06-05",23.2927,23.2927,21.9381,21.986,2017100.0],["2006-06-06",21.956,22.034,20.985,21.7043,2010700.0],["2006-06-07",21.5664,21.6563,20.5654,20.5894,2365400.0],["2006-06-08",20.2118,20.961,19.2527,20.7632,3591900.0],["2006-06-09",20.5534,20.6074,19.2707,20.2358,2531700.0],["2006-06-12",20.2298,20.2537,18.959,19.0909,2507200.0],["2006-06-13",19.8823,20.5792,19.4096,19.7126,5328800.0],["2006-06-14",20.3489,20.5186,19.7672,20.252,1897600.0],["2006-06-15",20.3913,21.6336,20.3671,21.4579,3016600.0],["2006-06-16",21.07,21.3852,20.761,21.1912,2130700.0],["2006-06-19",21.3306,21.4215,20.1914,20.555,2024200.0],["2006-06-20",20.7852,21.1549,20.4519,20.6277,1379300.0],["2006-06-21",20.6398,21.4821,20.6398,21.3609,2074500.0],["2006-06-22",21.2458,21.6033,20.9488,21.4336,1349500.0],["2006-06-23",21.4579,22.2517,21.4215,21.8154,1580800.0],["2006-06-26",22.5729,22.8819,22.3366,22.8274,1938100.0],["2006-06-27",23.2576,23.5485,22.3063,22.4759,2114600.0],["2006-06-28",22.8759,23.1001,22.6092,23.0456,980600.0],["2006-06-29",23.0759,24.2999,23.0274,24.2333,1418600.0],["2006-06-30",24.512,24.6393,24.1424,24.5363,1170300.0],["2006-07-03",24.609,25.0392,24.4878,24.815,686700.0],["2006-07-05",24.0697,24.1121,23.3304,23.7,1822400.0],["2006-07-06",24.0757,24.3484,23.8576,24.2575,1324000.0],["2006-07-07",24.2575,24.512,23.494,23.7364,1755600.0],["2006-07-10",23.9848,24.203,23.5182,23.9,682400.0],["2006-07-11",23.9848,24.5787,23.9061,24.506,1405000.0],["2006-07-12",24.209,24.3363,23.8515,23.8697,1672100.0],["2006-07-13",23.5728,23.5728,22.379,22.688,3146400.0],["2006-07-14",23.1183,23.2879,22.6517,23.094,2213800.0],["2006-07-17",22.379,22.6698,21.8457,22.1487,2034300.0],["2006-07-18",21.9548,22.082,21.5367,21.9305,1699000.0],["2006-07-19",21.7972,23.5061,21.7487,23.1849,1627900.0],["2006-07-20",23.1304,23.1789,22.4032,22.4032,1762000.0],["2006-07-21",22.4638,22.4638,21.8881,22.0517,1223200.0],["2006-07-24",22.3366,23.0698,22.3002,22.9122,1319500.0],["2006-07-25",22.9425,23.391,22.5971,23.2637,1368800.0],["2006-07-26",23.1546,23.5667,22.8456,23.3364,1515000.0],["2006-07-27",23.5182,23.6334,22.5971,22.9062,1343800.0],["2006-07-28",23.0213,23.2092,22.9425,23.1122,1260000.0],["2006-07-31",23.0455,23.9606,22.8456,23.9606,1565300.0],["2006-08-01",23.4637,23.9788,23.1183,23.8818,1752500.0],["2006-08-02",23.9242,24.3302,23.8939,24.3242,2368700.0],["2006-08-03",23.7546,24.5423,23.7546,24.4757,1509700.0],["2006-08-04",24.2151,24.4151,23.2031,23.6212,3148100.0],["2006-08-07",23.197,23.3546,22.6335,23.1122,1622200.0],["2006-08-08",22.5911,22.682,22.0336,22.2699,2527600.0],["2006-08-09",22.282,22.4759,21.9063,22.0214,5139300.0],["2006-08-10",22.1911,22.2881,21.7669,22.1729,2348000.0],["2006-08-11",22.0639,22.179,21.9063,22.0033,1486400.0],["2006-08-14",22.1366,22.1911,21.6397,21.7548,1003800.0],["2006-08-15",22.0578,22.1184,21.8215,22.076,1410200.0],["2006-08-16",22.3729,22.7668,22.3123,22.6698,2139100.0],["2006-08-17",22.3729,22.7244,22.0033,22.3123,1717500.0],["2006-08-18",22.5123,22.6214,22.2578,22.5486,490100.0],["2006-08-21",22.6335,22.7244,22.5486,22.5911,821400.0],["2006-08-22",22.5002,22.9062,22.5002,22.7971,1173600.0],["2006-08-23",22.8274,22.9001,22.2699,22.4275,996400.0],["2006-08-24",22.8759,22.8759,22.6517,22.7304,1214500.0],["2006-08-25",22.8759,23.2334,22.7729,23.0698,1037800.0],["2006-08-28",22.9425,23.1364,22.7547,22.9062,719700.0],["2006-08-29",22.785,23.0031,22.4759,22.8759,941200.0],["2006-08-30",22.8456,22.9001,22.2941,22.4275,1281000.0],["2006-08-31",22.6032,22.6092,22.2457,22.2457,1545700.0],["2006-09-01",22.5729,23.1425,22.5365,22.9062,1219900.0],["2006-09-05",22.5971,23.0819,22.5668,22.991,863900.0],["2006-09-06",22.5426,22.7486,22.2396,22.4214,1262100.0],["2006-09-07",21.9972,22.3911,21.8821,22.2457,1188000.0],["2006-09-08",22.0517,22.0639,21.8154,21.8821,1084600.0],["2006-09-11",21.676,21.7124,20.6337,20.7974,2727700.0],["2006-09-12",21.1488,21.6639,21.1488,21.4276,2340500.0],["2006-09-13",21.6518,22.082,21.6457,21.9305,974800.0],["2006-09-14",22.0336,22.1729,21.47,21.7366,1394200.0],["2006-09-15",21.6397,21.6397,21.1852,21.264,1700700.0],["2006-09-18",21.7184,22.1123,21.6882,21.9608,1439400.0],["2006-09-19",22.2275,22.276,21.5245,21.8881,2036200.0],["2006-09-20",22.0396,22.282,21.7609,21.9911,2001200.0],["2006-09-21",21.9911,22.2396,21.7669,21.8457,1881300.0],["2006-09-22",22.1305,22.1426,21.4458,21.573,932800.0],["2006-09-25",21.4518,21.4518,20.658,21.1125,1866400.0],["2006-09-26",21.1125,21.5609,21.1125,21.47,1269400.0],["2006-09-27",21.6639,21.8578,21.5669,21.67,1144100.0],["2006-09-28",21.8154,21.9305,21.6033,21.7548,694200.0],["2006-09-29",21.6215,21.676,21.3912,21.4397,1253200.0],["2006-10-02",21.8518,21.979,21.676,21.676,1350800.0],["2006-10-03",21.373,21.373,20.7671,20.8701,2078200.0],["2006-10-04",20.9428,21.1003,20.6762,21.0882,2384800.0],["2006-10-05",21.1306,21.5124,20.9791,21.3306,1734500.0],["2006-10-06",21.0276,21.1185,20.8701,21.0155,1318800.0],["2006-10-09",21.1791,21.573,21.0943,21.1428,2167500.0],["2006-10-10",21.0155,21.2458,20.8761,21.2034,1619500.0],["2006-10-11",20.8458,20.9367,20.3913,20.6337,1951800.0],["2006-10-12",20.7004,21.1912,20.6762,21.1003,2692700.0],["2006-10-13",21.1488,21.6215,21.1367,21.3791,1712400.0],["2006-10-16",21.8457,22.3305,21.7851,22.1972,1647900.0],["2006-10-17",22.2335,22.276,21.67,22.0033,1860500.0],["2006-10-18",22.4638,22.5608,22.3972,22.4759,2294700.0],["2006-10-19",22.5486,22.8941,22.482,22.8516,1661400.0],["2006-10-20",23.2031,23.2031,22.7607,22.8819,1994700.0],["2006-10-23",22.2699,22.5971,22.2517,22.4517,1583300.0],["2006-10-24",22.5305,22.9304,22.4638,22.8395,1772000.0],["2006-10-25",23.397,23.8091,23.3425,23.6273,1829700.0],["2006-10-26",23.9182,23.9363,23.3304,23.597,1283200.0],["2006-10-27",23.7182,23.8879,23.397,23.6455,1341800.0],["2006-10-30",23.4758,23.597,23.2698,23.3425,774100.0],["2006-10-31",23.5425,23.5788,23.191,23.3849,1467200.0],["2006-11-01",23.6818,23.8697,23.3304,23.4758,1111700.0],["2006-11-02",24.4272,25.0574,24.3908,24.7787,3279400.0],["2006-11-03",25.0453,25.1422,24.8211,24.9665,1104800.0],["2006-11-06",25.4089,25.7058,25.318,25.5664,1465000.0],["2006-11-07",25.7422,25.821,25.4271,25.5846,1559200.0],["2006-11-08",26.6633,26.6633,26.0876,26.2936,3832100.0],["2006-11-09",26.2815,27.1117,26.1118,26.8329,3395700.0],["2006-11-10",27.2996,27.3177,26.7966,27.0935,2218900.0],["2006-11-13",26.9057,26.9602,26.6027,26.8693,1433700.0],["2006-11-14",26.942,27.0814,26.5966,26.9723,1562900.0],["2006-11-15",26.9117,27.2147,26.8208,27.0875,1280900.0],["2006-11-16",27.0147,27.0875,26.2997,26.3906,1458100.0],["2006-11-17",25.7907,26.1967,25.7301,26.033,1978500.0],["2006-11-20",26.3724,26.7663,26.2209,26.3966,1750400.0],["2006-11-21",26.9299,27.2692,26.7723,27.1662,1100900.0],["2006-11-22",27.8086,27.954,27.5177,27.8389,1962500.0],["2006-11-24",27.851,28.0025,27.7965,27.9177,985300.0],["2006-11-27",27.7056,27.7722,26.9905,27.1723,2069500.0],["2006-11-28",27.1238,27.5419,27.0693,27.5056,1843400.0],["2006-11-29",27.8268,28.4267,27.7601,28.3358,1490000.0],["2006-11-30",28.4933,28.5539,27.8934,28.4873,1979400.0],["2006-12-01",27.8995,27.9661,27.3359,27.5844,2001300.0],["2006-12-04",27.7298,28.0813,27.5117,28.0146,1090900.0],["2006-12-05",28.0146,28.5176,27.9661,28.354,1103500.0],["2006-12-06",27.9964,28.3721,27.8631,28.0691,851600.0],["2006-12-07",28.0873,28.2146,27.7722,27.7783,1080900.0],["2006-12-08",28.0267,28.3297,27.8389,28.2267,1689400.0],["2006-12-11",28.2025,28.2873,28.0025,28.1722,768000.0],["2006-12-12",28.2509,28.3721,27.8995,28.0025,1419400.0],["2006-12-13",29.5417,30.7173,29.3538,30.4143,7032800.0],["2006-12-14",30.9355,31.0324,29.8326,30.0204,4727200.0],["2006-12-15",31.4445,31.4445,30.7112,30.9173,4384600.0],["2006-12-18",30.9355,30.9597,29.7841,30.0204,2469600.0],["2006-12-19",29.9416,30.9961,29.8265,30.7537,2403100.0],["2006-12-20",31.5051,31.5293,30.487,30.5173,2324700.0],["2006-12-21",30.3901,30.6264,30.2022,30.5416,1513500.0],["2006-12-22",30.5779,30.6022,29.9477,30.2204,760700.0],["2006-12-26",29.9841,30.4446,29.6023,29.778,936200.0],["2006-12-27",29.9598,30.2325,29.6386,30.2204,1020100.0],["2006-12-28",30.081,30.1901,29.8629,29.9598,895900.0],["2006-12-29",30.1174,30.378,30.0689,30.2325,562300.0],["2007-01-03",30.3355,30.3779,29.0327,29.4023,2582600.0],["2007-01-04",28.7842,28.8266,28.1479,28.4206,2778100.0],["2007-01-05",28.8872,28.9236,28.1843,28.663,2386100.0],["2007-01-08",28.9418,29.069,28.56,28.9721,1459800.0],["2007-01-09",28.3721,28.4509,27.7965,28.0995,1950200.0],["2007-01-10",29.6932,29.6932,28.966,29.3841,3244200.0],["2007-01-11",29.5841,29.6629,28.8448,28.869,2540300.0],["2007-01-12",29.978,30.5597,29.8265,30.5113,3081000.0],["2007-01-16",29.4629,29.572,28.9842,29.1902,1689700.0],["2007-01-17",28.3782,28.9054,28.3721,28.8266,1682500.0],["2007-01-18",29.0205,29.1054,28.2206,28.3903,1843000.0],["2007-01-19",28.5842,29.1902,28.5539,29.1296,1176800.0],["2007-01-22",29.0509,29.0569,28.4206,28.4994,1492200.0],["2007-01-23",28.6873,29.3296,28.657,29.2629,1634300.0],["2007-01-24",29.0205,29.1478,28.5721,29.0508,1653600.0],["2007-01-25",28.663,28.7782,27.9298,28.2085,1851400.0],["2007-01-26",28.4873,28.5115,28.1237,28.36,1250600.0],["2007-01-29",28.0691,28.2631,27.9055,27.9661,1047000.0],["2007-01-30",27.9601,28.5297,27.8995,28.3903,1286200.0],["2007-01-31",28.4933,28.8084,28.3115,28.766,1502600.0],["2007-02-01",28.9054,29.0569,28.5842,29.0266,1723800.0],["2007-02-02",28.457,28.6873,28.2267,28.5236,1253400.0],["2007-02-05",28.2085,28.3479,28.0328,28.057,1501800.0],["2007-02-06",28.3418,28.7115,28.2934,28.6509,1019400.0],["2007-02-07",29.2145,29.2872,28.6388,28.7903,2073900.0],["2007-02-08",28.5479,28.6994,28.2812,28.663,1978100.0],["2007-02-09",28.6145,28.7903,28.2691,28.4388,1354700.0],["2007-02-12",28.2388,28.2994,27.8631,28.0328,2417700.0],["2007-02-13",28.5539,28.9115,28.3903,28.9115,2607500.0],["2007-02-14",28.6933,28.9902,28.657,28.9054,1634100.0],["2007-02-15",28.6751,28.7297,28.5054,28.7115,1890400.0],["2007-02-16",28.36,28.8145,28.3418,28.5721,1933000.0],["2007-02-20",28.3479,28.3843,27.9358,28.354,1845300.0],["2007-02-21",27.6753,28.3722,27.6753,28.354,1813400.0],["2007-02-22",28.5903,28.7782,28.2994,28.7418,1673600.0],["2007-02-23",28.7176,29.069,28.5418,28.9478,2044900.0],["2007-02-26",29.2387,29.3235,29.0327,29.2084,1150200.0],["2007-02-27",28.2873,28.2994,26.4148,26.942,3439500.0],["2007-02-28",27.7904,27.9055,27.3662,27.542,3414700.0],["2007-03-01",27.1723,27.3056,26.7481,27.1602,4130200.0],["2007-03-02",27.451,27.5601,26.9966,27.1238,2429300.0],["2007-03-05",26.3482,26.7481,26.1785,26.1785,2518700.0],["2007-03-06",26.6633,27.3602,26.6027,27.2026,2242700.0],["2007-03-07",26.7845,27.1541,26.7481,26.8269,2598200.0],["2007-03-08",27.2026,27.2814,26.7723,26.9663,1924300.0],["2007-03-09",26.839,26.9239,26.5724,26.8572,2118400.0],["2007-03-12",26.633,26.8572,26.2876,26.6633,1793500.0],["2007-03-13",26.2754,26.4148,25.4513,25.518,3047300.0],["2007-03-14",25.4816,25.6998,24.9908,25.6634,2981600.0],["2007-03-15",25.2756,25.5725,25.2635,25.3422,2854900.0],["2007-03-16",25.215,25.4271,25.0574,25.1362,1216900.0],["2007-03-19",25.6331,25.9906,25.3968,25.9361,1428400.0],["2007-03-20",25.6089,26.0755,25.5907,25.8876,1977700.0],["2007-03-21",25.8694,26.8632,25.7846,26.8329,2185100.0],["2007-03-22",26.5178,26.6572,26.2754,26.4088,1711400.0],["2007-03-23",26.9602,27.0753,26.7845,26.9299,1487700.0],["2007-03-26",27.0208,27.1178,26.6148,26.9299,1379000.0],["2007-03-27",26.7239,26.8208,26.5481,26.6936,913300.0],["2007-03-28",27.4268,27.8692,27.348,27.8086,3885900.0],["2007-03-29",28.2146,28.4691,28.0025,28.2752,3787600.0],["2007-03-30",27.9419,28.1782,27.7843,27.8146,2417800.0],["2007-04-02",27.7419,28.0207,27.645,28.0086,1131600.0],["2007-04-03",27.9722,28.16,27.8631,28.0691,1063500.0],["2007-04-04",27.8328,28.1843,27.7904,28.1843,942600.0],["2007-04-05",28.0025,28.1782,27.9055,27.9601,762600.0],["2007-04-09",27.948,28.36,27.8752,28.1176,914300.0],["2007-04-10",28.457,28.7782,28.4267,28.7357,1362500.0],["2007-04-11",28.6812,28.7479,28.1782,28.3782,1824600.0],["2007-04-12",28.4509,29.0751,28.4206,29.0387,3285400.0],["2007-04-13",29.1236,29.4205,29.0993,29.3841,1798000.0],["2007-04-16",29.3963,29.4932,29.2811,29.4447,1540800.0],["2007-04-17",29.1478,29.4144,28.9902,29.1963,1955800.0],["2007-04-18",28.657,28.9478,28.5964,28.8569,1559900.0],["2007-04-19",28.4752,28.7479,28.3903,28.6691,1179400.0],["2007-04-20",28.9478,29.0569,28.7236,29.0084,1003400.0],["2007-04-23",28.9054,28.9902,28.6085,28.6691,1049000.0],["2007-04-24",28.4933,28.5297,28.3055,28.4024,1491200.0],["2007-04-25",28.7418,28.8751,28.6388,28.7176,1008900.0],["2007-04-26",28.4994,28.4994,28.0631,28.1661,1407100.0],["2007-04-27",28.36,28.6873,28.1661,28.5721,1385900.0],["2007-04-30",28.5297,28.7963,28.0389,28.0934,1223200.0],["2007-05-01",28.4327,28.4327,27.5965,27.8752,1461900.0],["2007-05-02",28.0449,28.1237,27.8692,27.9964,2324000.0],["2007-05-03",28.1661,28.7115,27.9177,28.6206,2928900.0],["2007-05-04",28.7054,28.9478,28.7054,28.7963,1736900.0],["2007-05-07",28.0389,28.0813,27.0753,27.1299,5383400.0],["2007-05-08",26.8208,26.839,26.3663,26.6572,3026200.0],["2007-05-09",26.5906,27.0814,26.5906,27.0329,1727200.0],["2007-05-10",26.7542,26.8632,26.2451,26.3603,3178400.0],["2007-05-11",26.6754,27.4147,26.6633,27.3783,1983400.0],["2007-05-14",27.0572,27.1359,26.7905,26.8814,1233200.0],["2007-05-15",27.0996,27.5904,27.0087,27.1481,1510700.0],["2007-05-16",27.6389,27.6995,27.2996,27.5238,1919300.0],["2007-05-17",27.4329,27.8086,27.3602,27.6995,2082200.0],["2007-05-18",27.8874,28.2388,27.8389,28.1419,1669600.0],["2007-05-21",28.4752,28.6933,28.3782,28.6024,2283500.0],["2007-05-22",28.3297,28.4509,28.057,28.3176,2016900.0],["2007-05-23",28.6206,28.9296,28.5055,28.766,2148800.0],["2007-05-24",28.7297,28.8448,27.851,28.0389,2092400.0],["2007-05-25",28.663,28.9963,28.56,28.9539,1294400.0],["2007-05-29",28.966,29.0145,28.657,28.7842,1827300.0],["2007-05-30",28.3297,29.0448,28.3297,29.0266,1740300.0],["2007-05-31",29.4084,30.281,29.3478,30.0871,5440600.0],["2007-06-01",29.7356,30.2083,29.6992,30.2083,3924200.0],["2007-06-04",29.7235,30.2689,29.6932,30.178,2279400.0],["2007-06-05",29.8386,30.0992,29.8023,29.978,2237300.0],["2007-06-06",29.4447,29.4872,28.9781,29.0993,2146600.0],["2007-06-07",28.7236,29.0569,27.9298,28.051,2746200.0],["2007-06-08",28.2328,28.5358,27.8449,28.4812,3070800.0],["2007-06-11",28.3055,28.9418,28.2206,28.6388,1907300.0],["2007-06-12",28.4327,28.5539,28.0025,28.0025,1719000.0],["2007-06-13",28.2207,28.7539,28.0449,28.6206,1590000.0],["2007-06-14",28.6509,29.3175,28.6509,29.1842,2042500.0],["2007-06-15",29.3114,29.572,29.2508,29.5114,1576700.0],["2007-06-18",29.2844,29.5175,29.1494,29.3457,1486000.0],["2007-06-19",29.4071,29.8611,29.2353,29.7507,1892500.0],["2007-06-20",29.5359,29.5973,29.2598,29.2967,2735300.0],["2007-06-21",29.45,29.8611,29.2967,29.7629,2160400.0],["2007-06-22",29.6464,29.7445,29.358,29.5912,1649100.0],["2007-06-25",29.4623,29.6157,29.2476,29.2844,2305900.0],["2007-06-26",29.3703,29.6218,29.3273,29.3948,3519600.0],["2007-06-27",29.2721,29.9409,29.1862,29.9409,2206800.0],["2007-06-28",29.7998,30.2047,29.7814,30.0452,3108400.0],["2007-06-29",30.1495,30.2722,29.7875,30.039,1889300.0],["2007-07-02",30.1372,30.628,30.1004,30.5605,1773400.0],["2007-07-03",30.1679,30.3888,30.1679,30.3888,889400.0],["2007-07-05",30.5237,30.8796,30.4685,30.7569,1656800.0],["2007-07-06",31.1741,31.4011,30.9839,31.2907,2079900.0],["2007-07-09",31.352,31.8735,31.3459,31.7631,2748400.0],["2007-07-10",31.4011,31.6527,31.3213,31.4502,2458100.0],["2007-07-11",31.6711,32.3521,31.6588,32.3153,3366400.0],["2007-07-12",32.3521,32.6037,32.2355,32.5484,1722700.0],["2007-07-13",31.0698,31.8122,30.9962,31.7447,2942900.0],["2007-07-16",31.2232,31.3091,30.4685,30.7692,2693900.0],["2007-07-17",30.3826,30.5912,30.2047,30.2906,1688800.0],["2007-07-18",30.2108,30.8182,30.1556,30.8182,1782700.0],["2007-07-19",30.8244,31.0821,30.7385,31.0084,1413600.0],["2007-07-20",30.3642,30.4931,30.082,30.1924,1814300.0],["2007-07-23",30.4808,30.9471,30.4501,30.8735,1664800.0],["2007-07-24",30.266,30.3704,29.5053,29.7261,2493900.0],["2007-07-25",29.5973,29.7568,29.1187,29.6034,2440000.0],["2007-07-26",29.1187,29.3457,28.5113,29.1187,3656400.0],["2007-07-27",29.4439,29.8857,29.1249,29.2721,3206000.0],["2007-07-30",29.8304,30.2354,29.3887,30.0329,2034200.0],["2007-07-31",29.9225,30.1495,29.4869,29.5543,2386500.0],["2007-08-01",29.3764,29.6157,28.7813,29.493,2694500.0],["2007-08-02",28.8794,29.2782,28.4131,29.0696,2540000.0],["2007-08-03",28.9715,29.1249,28.4806,28.6156,1559300.0],["2007-08-06",28.996,28.996,28.088,28.726,2837200.0],["2007-08-07",28.3763,29.812,28.3641,29.5237,4603200.0],["2007-08-08",29.585,31.2723,29.5727,30.8735,4150300.0],["2007-08-09",29.4991,30.4869,29.4623,29.9654,4217400.0],["2007-08-10",29.7077,30.0759,29.4869,29.9593,3925600.0],["2007-08-13",29.8304,29.9593,29.4868,29.6402,2057500.0],["2007-08-14",29.9163,29.9654,29.0881,29.1126,1929500.0],["2007-08-15",29.0083,29.1065,27.9223,28.1002,3028900.0],["2007-08-16",27.7873,27.7873,25.1859,26.1124,7613900.0],["2007-08-17",27.2351,27.5787,26.4069,27.4253,4340100.0],["2007-08-20",27.5726,27.818,27.1738,27.5174,2059800.0],["2007-08-21",27.6892,27.9223,27.5665,27.7198,1419700.0],["2007-08-22",28.4377,28.4929,28.0573,28.4193,1321500.0],["2007-08-23",28.6033,28.8058,28.3457,28.677,2507900.0],["2007-08-24",28.8979,29.266,28.8672,28.9899,3399700.0],["2007-08-27",28.8058,28.8365,28.5175,28.7383,2255800.0],["2007-08-28",28.6218,28.6892,27.6217,27.7137,1733700.0],["2007-08-29",28.5911,29.1003,28.4684,29.0574,2010700.0],["2007-08-30",28.3457,28.8365,28.2843,28.5727,1421100.0],["2007-08-31",29.0942,29.1249,28.5972,28.7935,1714500.0],["2007-09-04",28.1432,28.812,28.0818,28.7015,1074100.0],["2007-09-05",28.0757,28.272,27.7198,27.9714,1852200.0],["2007-09-06",28.2659,28.3027,27.8241,28.2045,1579000.0],["2007-09-07",28.0941,28.1555,27.5849,27.7198,1258400.0],["2007-09-10",27.591,27.6769,26.8609,27.094,1646800.0],["2007-09-11",27.5419,27.7873,27.5051,27.7076,1515400.0],["2007-09-12",27.9653,28.3211,27.8855,28.1861,1961300.0],["2007-09-13",28.6586,28.7813,28.5604,28.6402,2228400.0],["2007-09-14",28.3886,28.6034,28.2046,28.3886,1956300.0],["2007-09-17",28.5849,28.8304,28.088,28.3579,1949000.0],["2007-09-18",29.1494,30.1188,28.9899,30.0329,2948400.0],["2007-09-19",31.2048,31.7385,31.1557,31.6465,3936700.0],["2007-09-20",31.6465,31.7017,31.0391,31.2354,2584100.0],["2007-09-21",31.6036,31.8122,31.2539,31.8122,2455000.0],["2007-09-24",32.3828,32.5178,32.2417,32.395,2497500.0],["2007-09-25",31.5668,32.3337,31.5361,32.3091,2282100.0],["2007-09-26",32.076,32.4441,31.7692,32.2969,2132000.0],["2007-09-27",32.0637,32.5914,32.0146,32.4441,2279500.0],["2007-09-28",32.1742,32.4441,32.0453,32.2846,1967700.0],["2007-10-01",32.984,33.6344,32.8675,33.5914,2530500.0],["2007-10-02",33.027,33.2111,32.4871,32.9779,2056200.0],["2007-10-03",32.438,32.7754,32.3153,32.438,2371900.0],["2007-10-04",32.4871,32.7202,32.3214,32.5914,1732600.0],["2007-10-05",32.4932,32.9166,32.4932,32.7386,2938600.0],["2007-10-08",32.4196,32.5607,32.3644,32.4441,1244000.0],["2007-10-09",32.1926,32.6589,32.1435,32.5791,1613700.0],["2007-10-10",32.2601,32.5423,32.211,32.2723,1212700.0],["2007-10-11",32.4871,33.0699,32.2785,32.6527,2729200.0],["2007-10-12",32.9595,32.9963,32.622,32.6527,1513000.0],["2007-10-15",33.1865,33.2356,32.3153,32.6282,1025500.0],["2007-10-16",32.3398,32.438,31.8367,31.9165,1952600.0],["2007-10-17",32.4257,32.4687,31.8428,32.1742,2531500.0],["2007-10-18",31.6036,32.0515,31.2907,31.9901,3141100.0],["2007-10-19",31.9472,31.9594,31.2354,31.3582,2826400.0],["2007-10-22",30.6894,31.1066,30.4378,30.9103,2042300.0],["2007-10-23",31.4625,31.7999,31.2416,31.7815,1439700.0],["2007-10-24",31.2661,31.6527,30.99,31.4072,1984500.0],["2007-10-25",31.7938,31.849,31.3029,31.579,1897300.0],["2007-10-26",31.9901,33.3399,31.9165,33.1804,3720800.0],["2007-10-29",32.4871,32.9963,32.3766,32.892,2541300.0],["2007-10-30",32.3337,32.5362,32.2417,32.4625,1770800.0],["2007-10-31",32.53,33.1129,32.4871,33.0086,1904800.0],["2007-11-01",31.8061,32.2662,31.5422,31.6956,1817500.0],["2007-11-02",32.1742,32.1803,31.4502,31.6036,2194800.0],["2007-11-05",31.352,31.352,30.3703,30.8121,2535700.0],["2007-11-06",31.1864,31.806,30.8857,31.7201,1664200.0],["2007-11-07",31.4011,31.6649,30.444,30.5053,2101400.0],["2007-11-08",29.8304,29.8979,28.407,29.2844,6657200.0],["2007-11-09",28.8426,29.4071,28.542,28.6218,3304300.0],["2007-11-12",27.9714,27.9898,26.9468,26.9591,2625700.0],["2007-11-13",27.4683,28.6892,27.4438,28.5911,2978300.0],["2007-11-14",28.8488,29.5053,28.6524,28.996,2925900.0],["2007-11-15",28.4684,28.9531,28.4132,28.8242,2594700.0],["2007-11-16",29.4991,29.7323,29.2782,29.6034,2595700.0],["2007-11-19",28.6843,29.1099,28.4005,28.5424,2161600.0],["2007-11-20",28.894,29.3999,28.7028,29.0051,2067900.0],["2007-11-21",28.6411,28.8694,28.0859,28.5609,1919800.0],["2007-11-23",28.1106,28.5733,28.0921,28.3389,1171200.0],["2007-11-26",28.6905,28.9434,28.1291,28.2278,1744800.0],["2007-11-27",28.5733,28.5733,28.1168,28.5424,2795100.0],["2007-11-28",28.8323,29.3135,28.7892,29.1469,2373600.0],["2007-11-29",29.2333,29.3135,28.8447,28.9866,1573300.0],["2007-11-30",29.7083,29.7823,28.6781,29.1038,2196200.0],["2007-12-03",28.9927,29.0606,28.5671,28.7892,996500.0],["2007-12-04",28.4437,28.5177,28.1415,28.3142,1004100.0],["2007-12-05",28.6905,28.8694,28.3018,28.4931,1678700.0],["2007-12-06",28.2216,28.7151,28.2155,28.7151,1907400.0],["2007-12-07",28.7583,28.9989,28.5794,28.8879,1252300.0],["2007-12-10",28.8324,29.0606,28.783,29.0606,863600.0],["2007-12-11",28.7336,29.1408,28.2525,28.2586,1079100.0],["2007-12-12",28.8447,28.9989,28.1908,28.456,1534900.0],["2007-12-13",28.1723,28.3635,27.759,28.3327,1557300.0],["2007-12-14",27.4567,27.7158,27.2902,27.4814,1276200.0],["2007-12-17",27.2038,27.2285,26.4327,26.5253,1791900.0],["2007-12-18",26.883,27.247,26.2477,26.9941,1449700.0],["2007-12-19",27.1113,27.1421,26.6733,26.8892,1258300.0],["2007-12-20",26.9262,26.9879,26.5253,26.8831,1190900.0],["2007-12-21",27.1175,27.5616,27.0619,27.4937,1388800.0],["2007-12-24",27.284,27.8083,27.284,27.6541,243900.0],["2007-12-26",27.6233,27.87,27.6109,27.6726,774800.0],["2007-12-27",27.5616,27.6911,27.3272,27.4197,623200.0],["2007-12-28",27.6911,27.8207,27.5863,27.6233,762000.0],["2007-12-31",27.3457,27.7343,27.284,27.5924,649600.0],["2008-01-02",27.4567,27.5678,27.21,27.3827,1643900.0],["2008-01-03",27.3519,27.7281,27.2593,27.6665,1472100.0],["2008-01-04",27.2778,27.2963,26.5993,26.6548,1002200.0],["2008-01-07",26.26,26.3217,25.5074,25.748,2150800.0],["2008-01-08",26.223,26.3834,25.5568,25.637,2977300.0],["2008-01-09",25.4889,25.7912,25.0571,25.4519,3235300.0],["2008-01-10",24.8659,25.0324,24.539,24.8844,3902400.0],["2008-01-11",24.1812,24.5698,24.1627,24.2799,2817700.0],["2008-01-14",25.1743,25.5074,25.0201,25.4396,2082000.0],["2008-01-15",23.9468,24.2614,23.7494,23.8419,2941400.0],["2008-01-16",23.626,24.3477,23.3237,23.9159,3921000.0],["2008-01-17",23.9591,24.0763,22.5156,22.5526,3844200.0],["2008-01-18",22.7994,23.0461,22.238,22.528,5040900.0],["2008-01-22",21.5595,22.8056,21.5348,22.5958,4309900.0],["2008-01-23",21.7199,23.2312,21.5472,23.1572,4232800.0],["2008-01-24",23.2991,23.9961,23.2497,23.6877,3896300.0],["2008-01-25",23.8481,24.0393,23.3052,23.4286,2522100.0],["2008-01-28",24.1812,24.5328,23.7802,24.4403,1854200.0],["2008-01-29",25.6308,25.7974,25.0756,25.637,2681300.0],["2008-01-30",24.9769,25.6,24.6808,24.9337,1542100.0],["2008-01-31",24.0146,24.835,23.9838,24.6562,2400900.0],["2008-02-01",24.6808,25.3409,24.6808,25.2545,2236600.0],["2008-02-04",25.6493,25.674,25.199,25.4458,1612400.0],["2008-02-05",24.6006,24.8227,24.3909,24.4218,1735700.0],["2008-02-06",23.7617,24.0146,23.5273,23.552,3568800.0],["2008-02-07",23.0276,23.1387,22.6698,23.0091,4139200.0],["2008-02-08",22.8426,23.4656,22.8364,23.3176,3627800.0],["2008-02-11",23.4224,23.4533,22.7685,23.0955,3678700.0],["2008-02-12",23.4903,23.8419,23.2682,23.5766,3158000.0],["2008-02-13",22.9474,23.5951,22.8179,23.4409,2616700.0],["2008-02-14",23.4594,23.7802,23.2004,23.3422,1693100.0],["2008-02-15",23.0091,23.3422,22.9104,23.2867,1454100.0],["2008-02-19",23.2189,23.6013,23.1448,23.2744,1966100.0],["2008-02-20",23.04,24.2614,23.0215,24.1873,2318200.0],["2008-02-21",24.9152,25.0263,24.6006,24.7672,3273500.0],["2008-02-22",25.273,25.5938,24.9461,25.5321,2943300.0],["2008-02-25",25.6802,26.8152,25.31,26.6918,4601600.0],["2008-02-26",26.772,27.1606,26.4944,26.9941,3348700.0],["2008-02-27",26.9694,27.321,26.7042,27.1421,2956400.0],["2008-02-28",26.7535,27.944,26.6178,27.5431,3996100.0],["2008-02-29",27.8269,28.0798,27.1976,27.4197,3196100.0],["2008-03-03",27.7528,28.0304,27.2902,27.9317,3626300.0],["2008-03-04",28.2648,29.0359,28.2278,28.7275,4252000.0],["2008-03-05",30.0599,30.4424,29.5479,30.1524,4479500.0],["2008-03-06",30.0291,30.3128,29.7761,30.0106,4262800.0],["2008-03-07",29.6589,29.6589,28.4005,28.8385,4614800.0],["2008-03-10",28.8015,28.9495,28.2895,28.4252,2673100.0],["2008-03-11",29.1963,30.3252,29.1408,30.2881,3135200.0],["2008-03-12",30.3128,30.3868,29.9735,30.0846,1738200.0],["2008-03-13",29.6651,31.2381,29.3999,30.7755,3748200.0],["2008-03-14",30.5842,30.6829,29.7268,30.2881,4005900.0],["2008-03-17",29.3197,29.5726,28.4561,28.9187,3564000.0],["2008-03-18",29.659,30.1895,29.3073,30.1339,2408000.0],["2008-03-19",29.918,30.0229,27.6356,27.759,4631500.0],["2008-03-20",27.2593,28.0304,27.1853,27.8084,2646100.0],["2008-03-24",27.6665,29.0051,27.6356,28.5856,1475900.0],["2008-03-25",29.2025,30.2203,29.1963,29.8749,2283100.0],["2008-03-26",30.1463,30.4362,29.8193,30.4177,1542800.0],["2008-03-27",30.8125,30.8125,29.807,29.8687,2799000.0],["2008-03-28",30.1154,30.6274,29.807,30.1216,1951200.0],["2008-03-31",30.5657,31.0407,30.2758,30.7508,2246600.0],["2008-04-01",30.4362,31.0901,30.282,30.9605,1897600.0],["2008-04-02",30.7693,31.1518,30.5041,30.7816,1848200.0],["2008-04-03",30.6768,31.8735,30.6644,31.6391,2202100.0],["2008-04-04",31.4417,31.6576,31.0531,31.4602,1519300.0],["2008-04-07",31.6267,31.9475,31.1518,31.3368,1371400.0],["2008-04-08",31.2566,32.1881,31.2134,31.9784,1538400.0],["2008-04-09",32.5706,32.5891,31.6082,31.8797,1648600.0],["2008-04-10",31.3492,31.744,30.9667,31.6453,1177700.0],["2008-04-11",31.2505,31.6699,31.0654,31.2319,1006000.0],["2008-04-14",31.2936,31.3368,30.8248,30.9729,2022500.0],["2008-04-15",31.2134,31.306,30.831,31.1456,1601500.0],["2008-04-16",31.5651,32.8975,31.5651,32.8296,2067600.0],["2008-04-17",32.0771,32.842,32.0647,32.6076,1543600.0],["2008-04-18",32.5644,33.6131,32.4965,33.4959,1734300.0],["2008-04-21",34.2423,34.7604,34.1497,34.3903,2176500.0],["2008-04-22",34.5507,34.5815,33.5452,33.8413,2149000.0],["2008-04-23",33.6994,33.9893,33.2676,33.6439,1336800.0],["2008-04-24",33.2306,33.3601,32.4287,32.6446,1856600.0],["2008-04-25",32.6569,32.6692,31.9228,32.1264,1698800.0],["2008-04-28",32.6878,32.6878,32.2313,32.3731,1186100.0],["2008-04-29",32.3732,32.3732,31.4602,31.5157,1819900.0],["2008-04-30",31.9105,32.9839,31.9105,32.7001,1702000.0],["2008-05-01",32.7124,33.3416,32.5582,33.1257,2916900.0],["2008-05-02",32.842,33.3972,32.8173,33.2553,992400.0],["2008-05-05",33.064,33.9277,33.064,33.8475,1338200.0],["2008-05-06",33.6069,34.1374,33.5637,34.1004,1350800.0],["2008-05-07",33.1689,33.8413,32.8358,33.1196,3332500.0],["2008-05-08",33.1196,33.3046,32.8728,33.2553,1590000.0],["2008-05-09",32.6569,32.9962,31.966,32.9098,1961400.0],["2008-05-12",33.4033,34.1189,33.1874,34.0387,1506100.0],["2008-05-13",33.6069,34.489,33.5575,34.3533,1731800.0],["2008-05-14",34.7604,35.3094,34.7049,34.8406,2123600.0],["2008-05-15",35.1614,35.7166,34.8776,35.7042,2589900.0],["2008-05-16",35.7042,36.5185,35.6302,36.4877,2593100.0],["2008-05-19",36.3211,37.7029,36.3149,37.2279,4161400.0],["2008-05-20",36.6912,37.7769,36.6789,37.7522,2193500.0],["2008-05-21",38.2149,38.3321,37.413,37.561,2746600.0],["2008-05-22",38.1347,38.3568,37.4808,37.7646,1678300.0],["2008-05-23",37.5363,37.6967,36.9071,37.4746,1188600.0],["2008-05-27",36.4691,36.7591,36.1792,36.5247,1820600.0],["2008-05-28",36.5864,37.4993,36.5,37.4315,1423100.0],["2008-05-29",37.2526,37.4808,36.8886,37.2402,1831300.0],["2008-05-30",37.5055,38.4184,37.4808,37.8139,3042100.0],["2008-06-02",37.3143,37.8448,36.9565,37.7152,2430100.0],["2008-06-03",37.7646,38.7207,37.4068,37.598,3127600.0],["2008-06-04",36.8701,37.3266,36.3273,36.5493,3538700.0],["2008-06-05",37.6289,40.1025,37.5672,40.0285,4622900.0],["2008-06-06",39.4424,40.5775,39.3191,39.8804,3820600.0],["2008-06-09",40.4603,40.6639,39.6892,40.3307,2292800.0],["2008-06-10",39.1834,39.4054,38.6714,39.0045,2272100.0],["2008-06-11",38.4925,39.4239,38.4184,38.8503,2890900.0],["2008-06-12",39.4795,39.6645,38.3259,38.585,2605600.0],["2008-06-13",38.2581,38.9243,38.0051,38.5973,2412600.0],["2008-06-16",38.4555,38.9551,38.4555,38.585,1413500.0],["2008-06-17",38.5603,39.5782,38.5603,38.9305,1766600.0],["2008-06-18",38.7207,38.7824,37.8263,38.548,2197700.0],["2008-06-19",40.0346,42.6378,39.7385,42.1813,5311600.0],["2008-06-20",43.4768,43.6063,41.5275,41.8421,7274600.0],["2008-06-23",41.8172,42.7121,41.6308,42.2273,2868100.0],["2008-06-24",41.4692,42.5754,41.0093,41.724,2691400.0],["2008-06-25",42.4449,42.6624,41.4008,42.4946,3787900.0],["2008-06-26",43.2838,43.5573,42.5008,42.8985,3506300.0],["2008-06-27",44.5454,45.5645,44.2346,44.9244,5568600.0],["2008-06-30",46.8758,46.8758,45.5707,46.2978,4115500.0],["2008-07-01",44.651,45.5583,44.5205,45.3346,5166100.0],["2008-07-02",45.2289,45.577,42.5008,42.8302,4615400.0],["2008-07-03",42.7494,42.8115,41.202,41.6929,2833800.0],["2008-07-07",42.7494,43.7748,41.7178,42.4573,3315400.0],["2008-07-08",41.7054,41.724,39.7354,40.6862,3348600.0],["2008-07-09",40.7421,41.9788,40.6799,40.9472,3706900.0],["2008-07-10",40.9472,42.3703,40.5681,42.1341,2254400.0],["2008-07-11",42.0906,42.9607,41.6556,42.2584,2587700.0],["2008-07-14",42.0223,43.1657,41.9477,42.7866,2118700.0],["2008-07-15",41.9788,42.0409,40.506,40.767,3023600.0],["2008-07-16",40.6551,40.8912,39.6048,40.4189,2513600.0],["2008-07-17",40.0958,40.4749,38.0637,38.8778,2989700.0],["2008-07-18",38.1072,38.4925,37.2123,37.5851,2905400.0],["2008-07-21",38.7597,40.0461,38.3247,39.7416,2149300.0],["2008-07-22",39.2195,39.35,38.0326,38.4489,1605100.0],["2008-07-23",38.4738,38.7659,37.2371,37.4981,2331700.0],["2008-07-24",37.0321,37.3055,35.9507,36.1434,2473500.0],["2008-07-25",36.771,37.1626,36.0067,36.9264,2332000.0],["2008-07-28",37.5478,37.7032,37.0072,37.1253,1332500.0],["2008-07-29",39.0393,39.1512,38.0761,38.3806,3550200.0],["2008-07-30",37.9021,38.7162,37.3241,38.7162,4077600.0],["2008-07-31",38.1507,38.3682,37.2371,37.4422,2979300.0],["2008-08-01",37.2185,37.2371,36.4541,36.7213,2288900.0],["2008-08-04",37.349,37.349,34.8011,35.2609,2201900.0],["2008-08-05",35.1366,35.8327,34.509,35.2671,2345000.0],["2008-08-06",36.0377,37.2185,36.0129,37.0631,1898000.0],["2008-08-07",37.3179,37.3614,35.6959,35.814,2820200.0],["2008-08-08",34.8818,34.9502,33.4836,33.7819,3676600.0],["2008-08-11",34.4344,34.4344,30.7989,31.3893,6073000.0],["2008-08-12",32.0791,32.1661,30.4447,31.0972,5688400.0],["2008-08-13",31.6876,32.3401,30.6249,31.7995,5048200.0],["2008-08-14",31.8616,32.6571,31.7435,32.5825,4131900.0],["2008-08-15",32.7441,32.7441,31.2215,31.7932,1684700.0],["2008-08-18",32.365,32.5887,31.0724,31.3272,2178600.0],["2008-08-19",31.1718,32.6322,31.1718,32.4458,2617400.0],["2008-08-20",32.4209,33.6824,32.4209,33.5209,3091500.0],["2008-08-21",33.8751,34.1175,33.6327,33.9559,2300200.0],["2008-08-22",32.6881,33.6887,32.5949,33.0299,1312300.0],["2008-08-25",33.1542,33.2536,32.2407,32.4333,994000.0],["2008-08-26",32.2407,33.2537,32.191,33.1169,1384600.0],["2008-08-27",33.726,34.5898,33.726,34.5773,1589300.0],["2008-08-28",34.422,34.6954,33.8378,34.2604,1421100.0],["2008-08-29",34.2604,34.5401,33.8067,33.987,850000.0],["2008-09-02",31.756,32.0045,31.4142,31.5322,1630200.0],["2008-09-03",31.9548,32.3712,30.3453,30.6995,2679200.0],["2008-09-04",30.7119,31.0662,29.0403,29.2764,2894600.0],["2008-09-05",29.4255,29.4255,27.6668,27.9962,5301700.0],["2008-09-08",28.6301,28.9346,27.903,28.1329,5583200.0],["2008-09-09",27.2878,27.381,25.933,26.02,4510200.0],["2008-09-10",27.064,27.6855,26.3556,26.977,3383100.0],["2008-09-11",26.4302,28.3318,26.2375,28.2386,4983800.0],["2008-09-12",28.2137,29.7425,28.1951,29.6182,4024100.0],["2008-09-15",27.7974,28.6922,26.9833,27.3623,3345500.0],["2008-09-16",27.5736,28.3566,26.8155,28.2821,3760900.0],["2008-09-17",27.5798,28.2448,26.0076,26.6725,3133300.0],["2008-09-18",27.9216,28.0273,25.4048,26.8527,3720400.0],["2008-09-19",28.8973,30.4199,28.6736,30.2023,2585100.0],["2008-09-22",30.4385,31.4266,29.9724,30.4758,2427400.0],["2008-09-23",30.5068,30.5131,28.1391,28.1578,3657500.0],["2008-09-24",28.6114,28.6114,26.7595,26.8962,3138500.0],["2008-09-25",27.8471,27.8533,26.6849,27.2815,3429600.0],["2008-09-26",26.7285,26.7285,25.7404,26.1008,2516900.0],["2008-09-29",24.5845,24.5845,20.6942,21.4524,5480000.0],["2008-09-30",23.3664,23.4907,22.5213,23.1738,4587700.0],["2008-10-01",22.4342,23.1427,21.8439,22.9438,3846800.0],["2008-10-02",21.993,22.0552,19.9795,20.2468,4418800.0],["2008-10-03",20.514,21.819,20.0479,20.3151,3584500.0],["2008-10-06",19.588,19.588,15.3808,18.4446,5211500.0],["2008-10-07",19.3581,20.4021,17.5807,17.705,4392300.0],["2008-10-08",17.6802,19.5445,16.5429,17.1457,6977700.0],["2008-10-09",18.8423,19.1157,15.6978,15.9712,4994900.0],["2008-10-10",16.0209,16.4808,13.7029,14.9769,7697400.0],["2008-10-13",16.4684,18.2084,15.9463,18.2084,3849100.0],["2008-10-14",18.9604,19.0971,16.6734,17.5559,3676300.0],["2008-10-15",16.9282,17.0836,13.6781,13.8148,5395800.0],["2008-10-16",14.4424,15.0266,13.473,14.169,11201100.0],["2008-10-17",13.4916,15.7288,13.4481,14.9085,5187900.0],["2008-10-20",15.2565,15.6978,14.9209,15.5859,4387200.0],["2008-10-21",14.9707,15.356,13.9018,13.9329,4369200.0],["2008-10-22",13.5165,13.5165,10.8878,11.3849,7278600.0],["2008-10-23",11.3787,12.429,11.1239,11.6832,6317800.0],["2008-10-24",10.6143,11.3166,10.1607,10.6081,6186400.0],["2008-10-27",9.9432,10.4341,9.5206,9.5641,3896500.0],["2008-10-28",10.3782,11.5092,9.6076,11.4781,4563200.0],["2008-10-29",11.3725,12.6527,11.1923,12.0374,4590900.0],["2008-10-30",12.8018,13.3052,12.025,12.5719,4434800.0],["2008-10-31",11.6149,12.8826,11.5776,12.7956,6866900.0],["2008-11-03",12.516,13.212,12.4352,12.9945,4009600.0],["2008-11-04",13.8583,15.1322,13.6594,14.7594,4621900.0],["2008-11-05",14.0447,14.7283,13.3736,13.4108,4654200.0],["2008-11-06",13.3176,13.3798,11.8634,12.634,4987600.0],["2008-11-07",12.9883,13.6532,12.634,13.2493,3410100.0],["2008-11-10",13.9142,14.2249,13.1188,13.6035,2962700.0],["2008-11-11",13.5041,13.7091,12.777,13.0504,2942400.0],["2008-11-12",13.4108,13.5724,12.603,12.6651,4646300.0],["2008-11-13",13.3052,14.6351,12.3482,14.5916,5815100.0],["2008-11-14",13.908,14.8277,13.6718,13.7153,4244200.0],["2008-11-17",14.2498,14.8526,13.8769,14.0758,4268500.0],["2008-11-18",14.5108,14.6786,13.3052,13.8956,5908700.0],["2008-11-19",13.8583,13.9888,12.3979,12.4414,3440700.0],["2008-11-20",12.5595,12.6092,11.068,11.1239,4848000.0],["2008-11-21",11.9442,12.2177,10.1855,11.0307,6185200.0],["2008-11-24",12.7966,12.8975,12.311,12.6642,7522200.0],["2008-11-25",13.6102,13.7426,11.901,12.1092,14645400.0],["2008-11-26",11.7812,13.0047,11.7497,12.8912,4470900.0],["2008-11-28",12.9858,13.2633,12.5885,13.2633,1537000.0],["2008-12-01",12.4623,12.4687,11.7308,11.8254,3169800.0],["2008-12-02",13.1813,13.2066,12.1155,12.5759,3920400.0],["2008-12-03",12.2101,12.8029,11.9956,12.8029,2260500.0],["2008-12-04",12.5569,12.7903,11.8947,12.1281,4175500.0],["2008-12-05",11.7938,12.311,11.3586,12.2921,3120400.0],["2008-12-08",12.4308,12.8281,11.8884,12.2921,3663400.0],["2008-12-09",12.1281,12.311,11.5163,11.5731,5522200.0],["2008-12-10",12.1596,12.6326,12.1092,12.6326,4104300.0],["2008-12-11",12.7903,13.5219,12.5696,12.8092,3398600.0],["2008-12-12",12.5506,12.8345,12.1975,12.6894,3348400.0],["2008-12-15",13.0363,13.1561,12.5506,12.7272,2555800.0],["2008-12-16",12.9858,14.0391,12.9038,14.0012,3187200.0],["2008-12-17",13.4084,14.2661,13.3958,14.0391,3053000.0],["2008-12-18",14.0391,14.0454,13.0426,13.2003,2363300.0],["2008-12-19",13.0741,13.4651,12.8281,13.03,1577100.0],["2008-12-22",13.2444,13.2633,12.475,12.7903,1451200.0],["2008-12-23",12.7966,13.0804,12.5002,12.5759,804700.0],["2008-12-24",12.6074,12.702,12.1975,12.4245,458100.0],["2008-12-26",12.6137,12.8345,12.5191,12.8029,559900.0],["2008-12-29",13.1561,13.2003,12.5633,12.7335,980400.0],["2008-12-30",12.9669,13.1498,12.8155,13.1498,751900.0],["2008-12-31",12.6831,13.4273,12.6831,13.2318,989400.0],["2009-01-02",13.2381,13.9318,13.2002,13.8877,973300.0],["2009-01-05",13.8246,14.1841,13.73,13.9129,2083600.0],["2009-01-06",14.6067,15.4203,14.4679,15.3194,3492300.0],["2009-01-07",14.695,14.8463,14.1967,14.367,1880000.0],["2009-01-08",14.7202,15.1365,14.4049,15.1238,2693600.0],["2009-01-09",14.6508,14.7644,14.058,14.1084,2091000.0],["2009-01-12",14.0517,14.1841,13.4147,13.5471,2147100.0],["2009-01-13",13.1183,13.7742,13.0489,13.7048,2490200.0],["2009-01-14",13.2696,13.2696,12.5633,12.702,2303600.0],["2009-01-15",12.8281,13.2318,12.1975,13.0237,2505500.0],["2009-01-16",13.2381,13.2507,12.5569,13.011,2161900.0],["2009-01-20",12.5885,12.7146,11.9893,12.0272,2038900.0],["2009-01-21",12.3741,12.9669,12.1344,12.9354,2425100.0],["2009-01-22",12.5191,12.6137,12.1218,12.4371,2167000.0],["2009-01-23",11.9326,12.9228,11.8632,12.5759,2025500.0],["2009-01-26",12.62,13.1498,12.4623,12.7462,2043400.0],["2009-01-27",13.1498,13.2381,12.8471,13.011,2380900.0],["2009-01-28",13.339,13.5471,13.2066,13.4021,2104400.0],["2009-01-29",13.1372,13.2003,12.8723,12.9795,1503800.0],["2009-01-30",12.9606,12.9669,12.3425,12.4813,1758900.0],["2009-02-02",12.2542,12.6074,12.1722,12.4371,1752800.0],["2009-02-03",12.2794,12.3993,12.0587,12.3677,1633500.0],["2009-02-04",12.9417,13.1624,12.5948,12.7335,2189200.0],["2009-02-05",13.3579,13.812,13.093,13.5724,3146300.0],["2009-02-06",14.0643,14.531,13.9886,14.449,2992500.0],["2009-02-09",14.5815,14.8211,14.1778,14.4112,2347200.0],["2009-02-10",14.1841,14.4742,13.3705,13.4651,2233600.0],["2009-02-11",14.1211,14.2093,13.2885,13.6417,2979800.0],["2009-02-12",13.2381,13.648,12.9858,13.648,1436500.0],["2009-02-13",13.7868,13.9823,13.6039,13.7868,1026800.0],["2009-02-17",12.9921,13.03,12.3551,12.4056,2284900.0],["2009-02-18",12.7588,12.7588,12.2101,12.3804,2790600.0],["2009-02-19",12.866,12.9984,12.3614,12.4371,1981200.0],["2009-02-20",12.1029,12.3488,11.9326,12.1281,2719900.0],["2009-02-23",12.0524,12.0776,11.1568,11.1821,2670900.0],["2009-02-24",11.4722,12.0587,11.1505,11.9452,2440800.0],["2009-02-25",11.7434,11.756,11.1505,11.3271,3598400.0],["2009-02-26",11.0875,11.4154,10.8667,10.8919,5545700.0],["2009-02-27",10.7217,11.3208,10.5955,11.0685,4487000.0],["2009-03-02",10.5829,10.5829,9.6873,9.7315,4270300.0],["2009-03-03",9.9711,10.0405,9.3468,9.5234,3900200.0],["2009-03-04",10.1793,10.5072,10.091,10.3559,4188000.0],["2009-03-05",9.7504,10.091,9.7126,9.8828,4977800.0],["2009-03-06",10.2802,10.4,9.9144,10.2991,4878700.0],["2009-03-09",9.8955,10.4,9.6621,10.0594,3371700.0],["2009-03-10",10.5198,10.9676,10.5135,10.9172,2920800.0],["2009-03-11",11.1505,11.1758,10.7343,10.9613,2321000.0],["2009-03-12",10.8163,11.4659,10.5892,11.4091,2100400.0],["2009-03-13",11.51,11.7749,11.3839,11.7749,3579200.0],["2009-03-16",11.8317,12.0209,11.6046,11.6425,2273800.0],["2009-03-17",11.4343,11.9452,11.2262,11.9452,2184900.0],["2009-03-18",11.6803,12.3236,11.4469,12.2542,2948700.0],["2009-03-19",12.5128,12.8534,12.4623,12.6326,3349900.0],["2009-03-20",13.112,13.112,12.3173,12.3362,2709700.0],["2009-03-23",12.8155,13.3895,12.7272,13.3895,1957100.0],["2009-03-24",12.866,12.8786,12.5254,12.5696,2673700.0],["2009-03-25",12.8218,13.2885,12.7462,13.2444,3545800.0],["2009-03-26",13.3642,13.6796,13.3516,13.6607,4019100.0],["2009-03-27",12.9858,13.3075,12.8597,13.1435,2981400.0],["2009-03-30",12.4813,12.6137,12.2353,12.6137,2808500.0],["2009-03-31",12.8786,13.0867,12.6642,12.7209,2015200.0],["2009-04-01",12.475,13.0552,12.4623,12.9291,1922600.0],["2009-04-02",13.4084,14.0706,13.3895,13.9382,2709700.0],["2009-04-03",13.9634,14.203,13.6291,14.121,2966000.0],["2009-04-06",13.8499,14.2093,13.7553,14.1084,2298400.0],["2009-04-07",13.5282,13.648,13.2633,13.4525,1615500.0],["2009-04-08",13.648,13.7931,13.2822,13.6291,1342800.0],["2009-04-09",13.9192,14.3859,13.8814,14.3859,2117000.0],["2009-04-13",14.3355,15.0292,14.0201,14.84,2070700.0],["2009-04-14",14.2535,14.6319,14.2283,14.4049,2273100.0],["2009-04-15",14.4616,14.7391,14.4049,14.695,1546300.0],["2009-04-16",15.1617,15.6725,14.9094,15.4392,2817900.0],["2009-04-17",15.0292,15.5086,14.9536,15.4266,2212300.0],["2009-04-20",14.5751,14.5751,14.222,14.222,1935700.0],["2009-04-21",13.8309,14.777,13.8183,14.777,1682000.0],["2009-04-22",14.777,15.3698,14.7013,15.0229,2116000.0],["2009-04-23",15.2689,15.3383,14.7896,15.0419,2227800.0],["2009-04-24",15.887,16.0573,15.6978,15.8176,2481200.0],["2009-04-27",15.7861,16.1708,15.4707,15.7356,2989100.0],["2009-04-28",15.4392,15.7545,15.3383,15.559,2107900.0],["2009-04-29",15.7545,16.1266,15.723,15.9563,2072000.0],["2009-04-30",16.1582,16.1897,15.5086,15.7798,2769400.0],["2009-05-01",15.9248,16.4735,15.6473,16.2086,1534300.0],["2009-05-04",16.5744,17.2997,16.5744,17.2619,2436500.0],["2009-05-05",17.079,17.1862,16.5681,17.0096,2092400.0],["2009-05-06",17.4574,17.7979,17.1736,17.7033,1940400.0],["2009-05-07",18.8701,19.135,17.3186,17.6718,5344600.0],["2009-05-08",18.252,18.416,17.6277,18.2584,2825900.0],["2009-05-11",17.5205,17.7097,17.3439,17.6466,1721300.0],["2009-05-12",17.9809,18.0691,17.4195,17.9241,1584000.0],["2009-05-13",17.2745,17.4826,16.8078,16.9402,2952500.0],["2009-05-14",16.5113,16.9781,16.3726,16.8267,2546600.0],["2009-05-15",16.9465,17.1862,16.4483,16.606,1975300.0],["2009-05-18",17.1799,17.7538,17.06,17.7033,1916800.0],["2009-05-19",17.6907,18.1259,17.6024,17.8547,2303600.0],["2009-05-20",18.3277,18.7124,18.1007,18.1953,2554500.0],["2009-05-21",18.3782,18.4097,17.8926,18.1953,3077200.0],["2009-05-22",18.1953,18.6178,17.8736,18.107,3853600.0],["2009-05-26",17.6655,18.6368,17.6592,18.6052,1936400.0],["2009-05-27",18.6178,18.889,18.3719,18.4728,2856000.0],["2009-05-28",18.9143,19.3053,18.5422,19.1035,2161300.0],["2009-05-29",19.4756,19.5513,19.1476,19.2801,2753400.0],["2009-06-01",19.8666,20.3838,19.8224,20.1819,2246300.0],["2009-06-02",20.1378,20.5667,20.0684,20.3585,2347500.0],["2009-06-03",19.7594,19.8224,18.8449,19.1413,2719800.0],["2009-06-04",19.5008,19.9549,19.1476,19.8855,1924600.0],["2009-06-05",19.7657,19.9486,19.1539,19.4945,2485200.0],["2009-06-08",19.0341,19.2927,18.826,19.0467,2609100.0],["2009-06-09",19.2611,19.5008,18.9206,19.3684,2259400.0],["2009-06-10",19.6522,19.7026,19.2359,19.5954,3466900.0],["2009-06-11",19.6522,20.1315,19.6459,19.7972,2809900.0],["2009-06-12",19.4756,19.5197,19.1981,19.4567,1633600.0],["2009-06-15",18.6305,18.6557,18.1322,18.334,1448000.0],["2009-06-16",18.662,18.6809,18.0124,18.025,1709300.0],["2009-06-17",17.5078,17.5457,16.9591,17.0916,3790800.0],["2009-06-18",17.1673,17.552,16.9528,17.1862,1574600.0],["2009-06-19",17.5709,17.5709,17.0916,17.2493,2087800.0],["2009-06-22",16.785,16.8237,15.9402,15.9854,2522900.0],["2009-06-23",16.5722,16.8624,16.3723,16.6367,2034300.0],["2009-06-24",17.4298,17.6233,16.9655,17.1332,2453100.0],["2009-06-25",16.8237,17.5136,16.7721,17.5072,2049500.0],["2009-06-26",17.4556,17.5072,17.275,17.3976,1206500.0],["2009-06-29",17.8038,17.9263,17.5717,17.6748,1545700.0],["2009-06-30",17.8683,17.9715,17.2879,17.4363,1709000.0],["2009-07-01",18.0037,18.0746,17.5717,17.5846,1848700.0],["2009-07-02",17.2364,17.2364,16.7592,16.843,1276000.0],["2009-07-06",15.9725,16.4819,15.9402,16.4045,1475300.0],["2009-07-07",16.6044,16.6109,16.0112,16.037,2126100.0],["2009-07-08",16.0821,16.1724,15.3857,15.8822,2610200.0],["2009-07-09",16.3852,16.4819,16.153,16.2433,1976700.0],["2009-07-10",15.8951,16.282,15.7919,16.1788,1939900.0],["2009-07-13",16.3142,16.8559,16.0241,16.8237,2498200.0],["2009-07-14",16.6367,16.8624,16.4497,16.6883,2260200.0],["2009-07-15",17.4234,17.7845,17.3847,17.7135,2238000.0],["2009-07-16",17.6555,18.2423,17.5975,18.0875,2672000.0],["2009-07-17",17.8425,18.1843,17.7587,17.9586,2004000.0],["2009-07-20",18.3132,18.468,17.9844,18.2552,2015100.0],["2009-07-21",18.4873,18.5131,18.0295,18.3455,1598100.0],["2009-07-22",18.0231,18.526,17.9521,18.2552,1739600.0],["2009-07-23",18.1972,19.1128,18.1972,19.0806,2444300.0],["2009-07-24",18.8871,19.0419,18.5905,18.9774,1270600.0],["2009-07-27",19.0999,19.2224,18.7453,18.9065,1802700.0],["2009-07-28",18.4293,18.7711,17.9844,18.4809,1671800.0],["2009-07-29",18.4164,18.5325,18.1004,18.3068,2229300.0],["2009-07-30",18.5518,19.087,18.4809,18.8936,2414400.0],["2009-07-31",19.274,19.7963,19.0999,19.5513,2856600.0],["2009-08-03",20.2542,20.6282,20.1961,20.4283,2575000.0],["2009-08-04",20.2542,20.3573,19.8479,19.9446,2608600.0],["2009-08-05",20.4347,20.5572,19.9447,20.3573,2114700.0],["2009-08-06",19.9253,20.2284,19.5706,19.6803,2362200.0],["2009-08-07",20.1381,20.209,19.6674,20.1059,1553900.0],["2009-08-10",19.964,20.1832,19.5706,19.8673,1030800.0],["2009-08-11",19.9189,19.9253,19.5836,19.7319,1240200.0],["2009-08-12",19.4094,19.8479,19.3965,19.6609,2270100.0],["2009-08-13",19.9189,20.0736,19.6738,20.0156,2284900.0],["2009-08-14",19.9124,19.9511,19.3063,19.4933,1043800.0],["2009-08-17",18.8549,18.8549,18.4164,18.468,1400600.0],["2009-08-18",18.713,18.8936,18.6743,18.7646,2032800.0],["2009-08-19",18.5067,19.0419,18.4744,18.9258,3696200.0],["2009-08-20",19.0096,19.3063,19.0032,19.2031,1599800.0],["2009-08-21",19.6351,19.7577,19.5384,19.6738,1510900.0],["2009-08-24",19.9382,19.9576,18.9065,19.0677,4466100.0],["2009-08-25",19.3901,19.5255,19.0483,19.1386,2345500.0],["2009-08-26",19.1709,19.2224,18.9194,19.0999,1410700.0],["2009-08-27",19.1644,19.1902,18.7259,19.1257,1623300.0],["2009-08-28",19.2547,19.3514,19.0935,19.2224,1017300.0],["2009-08-31",18.9968,18.9968,18.6034,18.6872,1608600.0],["2009-09-01",18.6098,19.1579,18.2036,18.3003,1506900.0],["2009-09-02",18.0553,18.3584,18.0231,18.2552,1376700.0],["2009-09-03",18.4809,18.5712,18.1907,18.5131,847600.0],["2009-09-04",18.4809,18.9194,18.2939,18.8742,943700.0],["2009-09-08",20.1123,20.2477,19.777,20.0091,2050000.0],["2009-09-09",20.4863,20.7313,20.3187,20.5314,2372000.0],["2009-09-10",20.9764,21.3181,20.7636,21.273,2065600.0],["2009-09-11",21.215,21.331,20.8152,21.0215,2200300.0],["2009-09-14",20.9377,21.4471,20.9248,21.4342,1473600.0],["2009-09-15",21.5245,21.9178,21.3117,21.8727,1353500.0],["2009-09-16",22.6723,22.9109,22.5046,22.8206,2464700.0],["2009-09-17",22.956,23.5364,22.9238,23.2397,3191800.0],["2009-09-18",23.5493,23.7492,23.1882,23.2139,4917800.0],["2009-09-21",22.6594,22.8528,22.4788,22.653,2653000.0],["2009-09-22",23.1688,23.6395,23.1108,23.5557,2912000.0],["2009-09-23",23.4267,23.4848,22.8593,22.8851,1389900.0],["2009-09-24",23.3494,23.3945,22.4982,22.6272,2479300.0],["2009-09-25",22.5691,22.9818,22.4273,22.5175,1526700.0],["2009-09-28",22.7561,23.3881,22.7174,23.2526,1017100.0],["2009-09-29",23.1108,23.2526,22.7884,23.0012,1073000.0],["2009-09-30",23.2011,23.2526,22.524,22.9689,1306800.0],["2009-10-01",22.7561,22.8271,21.8598,21.8727,2143400.0],["2009-10-02",21.5245,21.8082,21.3826,21.6083,2327200.0],["2009-10-05",21.7244,22.0661,21.6599,21.8791,3475800.0],["2009-10-06",22.4595,22.8851,22.3628,22.5756,1781600.0],["2009-10-07",22.9689,23.0334,22.524,22.769,1027400.0],["2009-10-08",23.1172,23.5364,22.9689,23.4719,1298100.0],["2009-10-09",24.0393,24.3102,23.9104,24.2715,2300400.0],["2009-10-12",24.7358,24.8454,24.3231,24.5036,1256200.0],["2009-10-13",24.6326,24.8518,24.1876,24.7229,2675700.0],["2009-10-14",25.3226,25.3612,24.9292,25.1162,3067700.0],["2009-10-15",24.826,25.271,24.6584,25.271,1698400.0],["2009-10-16",24.8776,25.0904,24.7616,24.8647,1281200.0],["2009-10-19",25.142,25.5869,25.0066,25.5353,1257400.0],["2009-10-20",26.0834,26.1157,25.4128,25.6579,2570200.0],["2009-10-21",25.3419,26.5348,25.3354,26.019,3088000.0],["2009-10-22",25.5611,26.135,25.4644,26.0706,2202200.0],["2009-10-23",25.9609,26.0448,25.5354,25.9416,3673300.0],["2009-10-26",25.9222,26.2962,25.1227,25.2774,3254400.0],["2009-10-27",25.0001,25.142,24.265,24.3037,3313200.0],["2009-10-28",23.9039,23.9942,22.6916,22.7626,4321000.0],["2009-10-29",23.646,24.2328,23.4719,24.1683,2169200.0],["2009-10-30",23.8652,24.0522,22.7626,22.9689,2312700.0],["2009-11-02",23.1882,24.2392,23.1882,23.9555,5237800.0],["2009-11-03",23.6653,25.2258,23.6073,25.0904,6230300.0],["2009-11-04",25.4966,25.9351,25.3161,25.3935,2733900.0],["2009-11-05",25.6708,25.7739,25.1742,25.5096,2773400.0],["2009-11-06",24.9163,25.8384,24.8325,25.6321,2436800.0],["2009-11-09",26.3801,26.8057,26.2511,26.7218,2071900.0],["2009-11-10",26.4381,26.7734,26.2705,26.4961,1330500.0],["2009-11-11",26.696,26.8444,26.2447,26.4252,1205000.0],["2009-11-12",26.451,26.638,25.6127,25.7288,2134600.0],["2009-11-13",25.9674,26.1931,25.8126,25.9545,2107500.0],["2009-11-16",26.7089,27.4569,26.6767,27.3151,2431300.0],["2009-11-17",26.9024,27.2699,26.7089,27.257,1198800.0],["2009-11-18",27.4634,27.5472,27.0894,27.2893,1594100.0],["2009-11-19",26.6831,26.7283,26.1608,26.5929,1353600.0],["2009-11-20",26.322,26.393,25.9932,26.1995,1327400.0],["2009-11-23",27.173,27.4066,26.8031,26.8745,1737000.0],["2009-11-24",26.9004,26.9004,26.4461,26.7901,890500.0],["2009-11-25",26.7252,27.1406,26.3358,27.0432,1897500.0],["2009-11-27",25.0378,26.2125,25.0119,25.9659,1210500.0],["2009-11-30",25.8945,25.9789,25.2325,25.6089,2545000.0],["2009-12-01",26.3163,26.511,26.0243,26.2255,1355100.0],["2009-12-02",26.524,26.8874,26.4981,26.7836,2182000.0],["2009-12-03",26.8939,27.0757,26.3423,26.3877,1590400.0],["2009-12-04",26.7836,27.0562,25.6284,26.0308,1860400.0],["2009-12-07",25.6868,26.2774,25.6868,25.862,1150900.0],["2009-12-08",25.3493,25.3493,24.603,24.8756,2736200.0],["2009-12-09",25.2585,25.8101,25.0184,25.7647,2259600.0],["2009-12-10",25.7777,26.0048,25.4856,25.9529,1499000.0],["2009-12-11",25.9594,26.0438,25.6868,26.0243,1299900.0],["2009-12-14",26.3877,26.4981,26.206,26.4137,679400.0],["2009-12-15",26.0438,26.3228,25.9918,26.0373,937700.0],["2009-12-16",26.3293,26.7382,26.3293,26.3618,1573100.0],["2009-12-17",26.232,26.4137,26.1152,26.1736,1241400.0],["2009-12-18",26.3358,26.5435,25.901,26.1476,888600.0],["2009-12-21",26.4072,26.881,26.2644,26.4007,1211900.0],["2009-12-22",26.8745,27.2379,26.8096,27.0497,1352600.0],["2009-12-23",27.3288,27.5883,27.2184,27.5883,1193600.0],["2009-12-24",27.5883,27.8025,27.4521,27.7506,234500.0],["2009-12-28",28.0881,28.1335,27.7376,27.8544,576500.0],["2009-12-29",28.1595,28.2049,27.7376,27.809,947000.0],["2009-12-30",27.6143,27.9907,27.5754,27.8609,530700.0],["2009-12-31",27.8934,28.1335,27.6792,27.6792,260700.0],["2010-01-04",28.7241,28.9317,28.6851,28.7695,1239100.0],["2010-01-05",28.9577,29.5029,28.9577,29.4639,2096800.0],["2010-01-06",29.2043,29.5807,29.1135,29.4704,1331900.0],["2010-01-07",29.2627,29.6975,29.068,29.5872,992400.0],["2010-01-08",29.2368,29.7689,29.2108,29.6586,1504900.0],["2010-01-11",30.1129,30.1454,29.5678,29.8014,1100700.0],["2010-01-12",28.8019,29.2303,28.445,29.0356,2751400.0],["2010-01-13",29.9571,30.6126,29.6262,30.5672,2965200.0],["2010-01-14",30.7035,30.9955,30.6321,30.7684,1702200.0],["2010-01-15",30.353,30.5607,30.1973,30.4439,1566400.0],["2010-01-19",30.2881,30.7814,30.2881,30.7424,904000.0],["2010-01-20",30.0804,30.0999,29.4574,29.9701,1614600.0],["2010-01-21",30.2946,30.4049,29.4704,29.717,2251400.0],["2010-01-22",29.5029,29.9636,29.12,29.2433,2526200.0],["2010-01-25",29.5807,29.7105,29.2108,29.3731,1248500.0],["2010-01-26",28.6851,29.068,28.419,28.6397,1781700.0],["2010-01-27",28.9447,29.12,28.2308,28.9123,2316600.0],["2010-01-28",28.9382,28.9707,28.1205,28.3606,1331200.0],["2010-01-29",29.0615,29.3601,28.2438,28.5553,2759300.0],["2010-02-01",28.1659,28.9188,28.0491,28.8604,2275700.0],["2010-02-02",29.1719,29.756,28.9382,29.6586,1952000.0],["2010-02-03",29.4185,29.5807,29.1719,29.3017,1208100.0],["2010-02-04",28.8798,28.9188,27.9712,28.0361,2081900.0],["2010-02-05",27.9128,28.0946,26.3683,27.5494,3657200.0],["2010-02-08",27.5559,27.9713,27.2055,27.2574,1246100.0],["2010-02-09",28.3606,28.8668,28.0881,28.4839,1817400.0],["2010-02-10",28.5618,28.6397,27.822,28.1984,1268400.0],["2010-02-11",28.5294,29.0096,28.1854,29.0096,1402700.0],["2010-02-12",28.101,28.7176,27.9972,28.7046,1285300.0],["2010-02-16",29.2368,29.8793,29.0745,29.8144,1609900.0],["2010-02-17",30.0675,30.1259,29.6132,29.8014,960100.0],["2010-02-18",29.6846,30.2946,29.6846,30.2557,1472800.0],["2010-02-19",29.8144,30.3011,29.6781,30.1648,1074100.0],["2010-02-22",30.976,31.015,30.353,30.4049,2240900.0],["2010-02-23",29.8338,29.9831,29.2173,29.5807,1825400.0],["2010-02-24",29.9182,30.1064,29.4704,29.7754,2430600.0],["2010-02-25",26.1736,27.478,26.1152,27.0432,8250300.0],["2010-02-26",26.7641,27.0886,26.232,26.8874,2212600.0],["2010-03-01",27.3158,27.7376,27.1146,27.7376,2593700.0],["2010-03-02",28.0297,28.1919,27.7571,27.835,2002700.0],["2010-03-03",28.3996,28.8149,28.2503,28.4645,2862300.0],["2010-03-04",28.8279,28.8798,28.2049,28.3931,3760100.0],["2010-03-05",28.4645,28.471,28.2373,28.2698,3505400.0],["2010-03-08",28.8409,28.8539,28.4839,28.6397,2712400.0],["2010-03-09",28.2503,28.6851,28.2438,28.5034,2177300.0],["2010-03-10",28.763,28.9318,28.5489,28.6981,2320600.0],["2010-03-11",28.789,28.8474,28.5359,28.789,1329000.0],["2010-03-12",29.2173,29.2627,28.9317,29.1394,1642300.0],["2010-03-15",28.7046,28.789,28.2373,28.5423,1297300.0],["2010-03-16",28.8539,29.0745,28.7111,29.068,1516600.0],["2010-03-17",29.0875,29.2562,28.9772,29.1264,1737200.0],["2010-03-18",28.6592,28.8214,28.2957,28.5099,2177600.0],["2010-03-19",28.153,28.5748,28.0426,28.153,1924900.0],["2010-03-22",27.7376,28.7955,27.6857,28.7565,1977200.0],["2010-03-23",28.5099,28.737,28.3541,28.7241,2436700.0],["2010-03-24",28.0167,28.3736,27.9193,28.1595,2275200.0],["2010-03-25",28.3996,28.4969,27.5883,27.5883,3104500.0],["2010-03-26",28.0167,28.4061,27.8609,27.9712,3023600.0],["2010-03-29",28.0232,28.3282,27.9518,28.2373,1905500.0],["2010-03-30",28.0946,28.2114,27.7766,27.9777,1212000.0],["2010-03-31",28.0816,28.2893,27.8285,27.8674,1316300.0],["2010-04-01",28.4255,29.1913,28.3931,29.1394,1627100.0],["2010-04-05",29.1524,29.5223,29.1524,29.386,1136300.0],["2010-04-06",29.0161,29.5288,28.9642,29.4834,1587300.0],["2010-04-07",29.2627,29.386,28.737,28.9707,1932300.0],["2010-04-08",28.4515,28.8019,28.3606,28.776,1396900.0],["2010-04-09",28.9123,29.1329,28.8214,28.9772,1814900.0],["2010-04-12",29.094,29.2173,28.9123,28.9253,1033800.0],["2010-04-13",28.8798,28.9058,28.3347,28.3541,2053600.0],["2010-04-14",28.445,28.4839,27.8999,28.0751,4410100.0],["2010-04-15",28.2763,28.2893,27.6922,27.7181,3371900.0],["2010-04-16",27.2963,27.4131,26.7252,26.7317,3943000.0],["2010-04-19",26.3553,26.829,26.3553,26.829,3669200.0],["2010-04-20",27.3937,27.4261,27.2444,27.3807,3576300.0],["2010-04-21",27.0497,27.2703,26.7966,26.9134,2488400.0],["2010-04-22",26.2839,26.4526,26.0827,26.4072,4960900.0],["2010-04-23",26.4072,27.2639,26.3683,27.2314,2928100.0],["2010-04-26",27.3482,27.6987,27.2833,27.4261,3123800.0],["2010-04-27",27.0367,27.3223,26.2774,26.3228,3539900.0],["2010-04-28",26.6084,26.6928,26.0632,26.4526,2639900.0],["2010-04-29",26.6279,26.8355,26.4591,26.55,2172200.0],["2010-04-30",26.4916,26.6149,25.9464,26.3553,3977500.0],["2010-05-03",26.6019,26.6603,26.2125,26.4981,2020300.0],["2010-05-04",25.6674,25.6998,25.0638,25.1936,3366500.0],["2010-05-05",24.259,25.4402,24.259,24.9924,3737800.0],["2010-05-06",24.6095,25.2455,22.7145,23.9346,3931300.0],["2010-05-07",24.2785,24.5186,23.1558,23.8437,3535200.0],["2010-05-10",25.3039,25.4532,24.9729,25.3558,2639700.0],["2010-05-11",24.8626,25.6025,24.8626,25.3364,2659400.0],["2010-05-12",25.4142,25.5895,25.2715,25.4272,2237100.0],["2010-05-13",25.2974,25.7258,25.1352,25.239,1321400.0],["2010-05-14",24.8431,24.8821,23.8567,24.3434,1895200.0],["2010-05-17",24.4927,24.616,23.662,24.3694,1764900.0],["2010-05-18",24.9405,25.0962,23.9021,24.0189,1866400.0],["2010-05-19",23.9475,24.2591,23.5581,24.1877,2507200.0],["2010-05-20",22.9806,23.4997,22.5587,22.8248,2995700.0],["2010-05-21",22.9611,23.9021,22.8767,23.8048,2172500.0],["2010-05-24",23.3764,23.5841,22.9027,22.9416,1484700.0],["2010-05-25",21.6956,22.8702,21.5139,22.8053,2466900.0],["2010-05-26",23.5387,24.1552,23.0325,23.1493,2765600.0],["2010-05-27",24.6809,25.1741,24.3629,25.1741,2565000.0],["2010-05-28",24.8691,24.8691,23.8567,24.0903,2879400.0],["2010-06-01",23.5776,24.3045,23.1168,23.1363,2824100.0],["2010-06-02",23.1558,23.8956,23.1039,23.8956,1700000.0],["2010-06-03",24.4343,24.4602,23.7593,24.1747,1981700.0],["2010-06-04",23.3051,23.6555,22.721,22.8053,2221200.0],["2010-06-07",22.9546,23.1298,22.2926,22.2926,1938900.0],["2010-06-08",22.403,22.7988,22.1628,22.5977,3436400.0],["2010-06-09",22.8637,23.2921,22.2602,22.403,3449900.0],["2010-06-10",23.4997,23.7528,23.2986,23.6685,2929600.0],["2010-06-11",23.3051,23.8437,23.2791,23.8048,1706200.0],["2010-06-14",24.5965,24.8107,24.1163,24.1682,2215000.0],["2010-06-15",24.7133,25.1936,24.5316,25.1027,1684000.0],["2010-06-16",24.642,25.0313,24.4927,24.8107,2055900.0],["2010-06-17",24.934,24.9664,24.4797,24.7263,1287200.0],["2010-06-18",24.6549,24.8172,24.5381,24.7847,1065900.0],["2010-06-21",25.3425,25.5656,24.9488,25.0603,1645800.0],["2010-06-22",25.3228,25.605,24.8307,24.9225,1788900.0],["2010-06-23",24.8569,25.1325,24.4238,24.9685,1919800.0],["2010-06-24",24.6929,24.87,24.2204,24.3385,1309600.0],["2010-06-25",24.1941,24.6535,23.9514,24.496,1082300.0],["2010-06-28",24.7388,24.7979,24.3188,24.4829,1062900.0],["2010-06-29",23.7742,23.8004,22.9146,23.1705,1863600.0],["2010-06-30",22.6783,23.2623,22.6061,22.7111,2278600.0],["2010-07-01",23.1639,23.7807,22.7243,23.7151,3851100.0],["2010-07-02",23.7676,23.9579,23.4001,23.5642,2197000.0],["2010-07-06",23.8529,24.2335,23.3739,23.6233,1959300.0],["2010-07-07",23.6167,24.6601,23.538,24.6404,1781000.0],["2010-07-08",24.6732,25.0275,24.4304,24.975,2160900.0],["2010-07-09",24.9094,25.4147,24.8504,25.3688,1609500.0],["2010-07-12",25.08,25.3425,24.8307,25.0078,1147500.0],["2010-07-13",25.5984,25.6509,25.3425,25.4409,1309300.0],["2010-07-14",25.2178,25.6312,25.0932,25.3819,1592400.0],["2010-07-15",25.6509,25.6575,25.1522,25.5262,1588100.0],["2010-07-16",25.4147,25.4934,24.9619,24.9882,2328200.0],["2010-07-19",25.2966,25.4344,25.0078,25.2441,1485700.0],["2010-07-20",24.5616,25.5984,24.5485,25.5459,2510200.0],["2010-07-21",25.6247,25.6378,24.7716,24.9291,2700000.0],["2010-07-22",25.7625,25.9659,25.6378,25.9134,2633600.0],["2010-07-23",25.7165,26.0971,25.6181,26.0578,2802900.0],["2010-07-26",25.9856,26.2021,25.815,26.1824,1570400.0],["2010-07-27",26.1431,26.2481,25.7231,25.979,2068000.0],["2010-07-28",25.874,26.2743,25.8543,26.2743,3202500.0],["2010-07-29",26.563,26.7993,26.0512,26.3727,1982300.0],["2010-07-30",25.9396,26.4909,25.9265,26.2809,1900200.0],["2010-08-02",27.1077,27.3636,26.9961,27.2717,2003400.0],["2010-08-03",27.462,27.5277,27.0421,27.1536,1801200.0],["2010-08-04",27.4686,27.508,27.0486,27.3111,2425500.0],["2010-08-05",26.3662,26.4777,25.5919,25.979,4131000.0],["2010-08-06",25.5,25.5919,24.9816,25.2113,3588000.0],["2010-08-09",25.2769,25.3425,24.8175,24.9488,1608800.0],["2010-08-10",24.3582,24.7388,24.227,24.5616,1957200.0],["2010-08-11",23.5314,23.5379,23.2164,23.4067,2957800.0],["2010-08-12",23.0589,23.2623,22.8883,23.1574,2920300.0],["2010-08-13",22.7636,23.3017,22.7636,23.0458,1671700.0],["2010-08-16",22.9999,23.5183,22.8949,23.3805,1508100.0],["2010-08-17",23.8661,24.2467,23.5773,24.0301,1785100.0],["2010-08-18",24.1088,24.3844,23.8792,24.2401,2374500.0],["2010-08-19",24.1941,24.3582,23.5445,23.7807,2136500.0],["2010-08-20",23.1967,23.3345,23.0261,23.1639,1375100.0],["2010-08-23",23.2295,23.4986,22.8489,22.8489,1086000.0],["2010-08-24",22.5012,22.5405,22.1468,22.2124,2435100.0],["2010-08-25",21.7071,22.1009,21.5956,22.009,1917600.0],["2010-08-26",22.2584,22.4093,21.9434,21.9828,1304800.0],["2010-08-27",22.2715,22.6258,21.8384,22.534,1718100.0],["2010-08-30",22.2387,22.3502,21.9696,22.0156,1135100.0],["2010-08-31",22.0221,22.3962,21.9106,22.0812,1600500.0],["2010-09-01",22.6521,23.2755,22.593,23.2689,1656300.0],["2010-09-02",23.223,23.4264,23.1377,23.4133,855100.0],["2010-09-03",23.6429,23.9645,23.6429,23.8004,1138200.0],["2010-09-07",23.3083,23.5117,23.1902,23.2689,935900.0],["2010-09-08",23.5642,23.8398,23.5248,23.6167,753100.0],["2010-09-09",23.8267,23.8398,23.433,23.6298,1087800.0],["2010-09-10",23.6758,23.8464,23.6364,23.7676,655500.0],["2010-09-13",24.0629,24.2138,23.8989,24.076,703100.0],["2010-09-14",23.9054,24.2532,23.7086,24.0432,783400.0],["2010-09-15",23.7611,24.0826,23.7283,23.912,1132100.0],["2010-09-16",23.9907,24.1088,23.9054,24.017,927200.0],["2010-09-17",24.1023,24.1548,23.807,23.9645,686700.0],["2010-09-20",24.0957,24.4698,23.9973,24.3779,670100.0],["2010-09-21",24.8307,25.0078,24.1154,24.66,1479600.0],["2010-09-22",24.8569,25.0603,24.6535,24.7257,1557800.0],["2010-09-23",24.2073,24.7979,24.1154,24.4435,1602400.0],["2010-09-24",25.0603,25.1719,24.8897,25.0275,903000.0],["2010-09-27",25.0013,25.0735,24.8635,24.8832,890100.0],["2010-09-28",25.0538,25.185,24.6797,25.1063,1480600.0],["2010-09-29",24.9947,25.2572,24.9422,25.185,1580400.0],["2010-09-30",25.4869,25.5394,25.0144,25.2113,1257500.0],["2010-10-01",25.6312,25.6772,25.2834,25.5656,1642100.0],["2010-10-04",25.1391,25.3228,24.7782,24.9291,1328600.0],["2010-10-05",25.4278,25.6378,25.2244,25.5394,1420700.0],["2010-10-06",25.8543,25.9856,25.7494,25.9068,1319000.0],["2010-10-07",26.8715,26.8846,25.9331,26.1562,2319000.0],["2010-10-08",26.7468,27.0683,26.6615,27.0158,2142500.0],["2010-10-11",27.0552,27.1733,26.8649,26.9371,1388800.0],["2010-10-12",27.0158,27.2061,26.6155,27.1799,1869800.0],["2010-10-13",27.3702,27.5408,27.3177,27.4358,1848500.0],["2010-10-14",27.7573,27.8164,27.3111,27.567,2054900.0],["2010-10-15",27.7376,27.7442,27.2389,27.5342,1547300.0],["2010-10-18",27.4161,27.5867,27.3177,27.4686,1111700.0],["2010-10-19",26.7271,26.9961,26.4384,26.5893,1616900.0],["2010-10-20",26.9699,27.3111,26.9371,27.2258,2263300.0],["2010-10-21",27.252,27.4883,26.819,27.1536,1737100.0],["2010-10-22",27.1799,27.2914,27.0683,27.2652,1328600.0],["2010-10-25",27.567,27.823,27.3899,27.403,1178900.0],["2010-10-26",26.8518,27.0618,26.5958,26.983,2126000.0],["2010-10-27",26.6352,26.8124,26.3137,26.6352,1735100.0],["2010-10-28",27.1799,27.2258,26.8977,27.1208,1616400.0],["2010-10-29",26.9699,27.2192,26.9436,27.1864,966200.0],["2010-11-01",27.4424,27.5867,27.1602,27.3636,1295400.0],["2010-11-02",27.7048,28.0657,27.6523,27.9542,1541700.0],["2010-11-03",27.9673,28.0001,27.5802,27.9148,1667300.0],["2010-11-04",28.3742,28.5185,28.3151,28.5185,1532400.0],["2010-11-05",28.7088,29.1747,28.6891,29.1682,2582100.0],["2010-11-08",29.1288,29.7784,29.0304,29.7194,2837700.0],["2010-11-09",30.0147,30.2903,29.739,29.8965,3320000.0],["2010-11-10",29.7325,29.8703,29.2272,29.7653,2483700.0],["2010-11-11",29.2732,29.8375,29.1747,29.8375,2183000.0],["2010-11-12",29.5356,29.6997,29.1944,29.411,2443500.0],["2010-11-15",29.47,29.5816,29.0829,29.0894,1166400.0],["2010-11-16",28.3938,28.4398,27.4095,27.8229,4283600.0],["2010-11-17",28.2298,28.8007,28.1773,28.5185,2261700.0],["2010-11-18",29.2141,29.4175,29.201,29.306,1428200.0],["2010-11-19",29.1288,29.2732,28.7613,29.2469,1503300.0],["2010-11-22",28.6925,28.9367,28.2766,28.8707,1601800.0],["2010-11-23",28.3822,28.6661,28.237,28.5538,1887500.0],["2010-11-24",28.5869,29.0357,28.5473,29.0225,1788400.0],["2010-11-26",28.8971,29.0687,28.7453,28.8443,448700.0],["2010-11-29",27.9928,28.3558,27.7486,28.2172,2808400.0],["2010-11-30",27.6364,28.3294,27.5902,28.105,2372400.0],["2010-12-01",28.7189,29.2667,28.7123,29.2139,1617000.0],["2010-12-02",29.2205,30.0984,29.2205,30.039,2162800.0],["2010-12-03",29.9268,30.4086,29.907,30.402,2495500.0],["2010-12-06",30.1776,30.567,30.1446,30.4416,3222700.0],["2010-12-07",30.9498,30.996,30.435,30.435,3178100.0],["2010-12-08",30.3954,30.7122,30.0324,30.3162,1713700.0],["2010-12-09",30.4284,30.4416,29.9598,30.237,1262600.0],["2010-12-10",30.2634,30.501,30.1974,30.4944,933200.0],["2010-12-13",31.029,31.4383,31.0224,31.2865,1616300.0],["2010-12-14",31.0884,31.1149,30.7848,30.9168,1205300.0],["2010-12-15",30.7188,30.8574,30.402,30.4878,1593600.0],["2010-12-16",30.6264,31.1215,30.4548,31.1149,2077300.0],["2010-12-17",30.6726,31.3987,30.6594,31.3987,2266500.0],["2010-12-20",32.1313,32.1709,31.8211,32.0521,1567000.0],["2010-12-21",32.3096,32.3558,32.1775,32.2699,1156200.0],["2010-12-22",32.2567,32.3095,32.0653,32.2765,654900.0],["2010-12-23",31.9729,32.4152,31.9531,32.3558,611200.0],["2010-12-27",32.1709,32.2501,32.0653,32.2435,609200.0],["2010-12-28",31.7155,31.9465,31.6561,31.9267,901500.0],["2010-12-29",32.1577,32.5208,32.1115,32.402,985900.0],["2010-12-30",32.2831,32.4812,32.1181,32.3887,744500.0],["2010-12-31",32.3095,32.6726,32.3095,32.3293,438800.0],["2011-01-03",32.6726,32.8046,32.4878,32.5472,1118800.0],["2011-01-04",32.8706,32.9234,31.7089,32.0587,1521000.0],["2011-01-05",31.2271,32.0521,31.161,31.8937,1640200.0],["2011-01-06",31.7221,31.7485,31.0488,31.2535,1046700.0],["2011-01-07",31.3063,31.4647,30.8838,31.1479,946500.0],["2011-01-10",30.7848,31.1479,30.6396,31.0356,940400.0],["2011-01-11",30.6594,31.1545,30.534,31.1479,1990600.0],["2011-01-12",31.9861,32.0851,31.5109,31.5967,3059300.0],["2011-01-13",31.7485,31.7815,29.775,29.8608,5940500.0],["2011-01-14",30.0522,30.7056,29.9598,30.6858,3355400.0],["2011-01-18",30.1908,30.5076,30.0786,30.5076,2212400.0],["2011-01-19",30.8772,31.0026,30.3954,30.5868,2453600.0],["2011-01-20",30.3228,30.5736,30.0324,30.4482,2006000.0],["2011-01-21",30.5076,30.7386,30.105,30.1182,1402000.0],["2011-01-24",29.6561,30.3426,29.6495,30.1578,1019900.0],["2011-01-25",30.1116,30.2898,29.8014,30.2898,1402900.0],["2011-01-26",30.2502,31.0422,30.204,31.0026,2047300.0],["2011-01-27",31.1148,31.1148,30.6924,30.996,1638400.0],["2011-01-28",31.0224,31.0356,30.4152,30.534,1818700.0],["2011-01-31",31.0356,31.1677,30.8904,31.1347,1208400.0],["2011-02-01",31.4251,31.6561,31.1611,31.6099,1975100.0],["2011-02-02",31.0554,31.4911,31.0026,31.1743,1853200.0],["2011-02-03",30.8244,30.9036,30.5142,30.8442,1369600.0],["2011-02-04",30.5802,30.8442,30.4482,30.8442,1490700.0],["2011-02-07",30.6,30.7518,30.4944,30.5538,1912000.0],["2011-02-08",30.4812,30.4878,30.2436,30.3624,2260400.0],["2011-02-09",30.633,30.6726,30.2238,30.3888,2090300.0],["2011-02-10",29.94,30.039,29.7551,29.8476,2457900.0],["2011-02-11",29.9532,30.6924,29.907,30.6858,1892500.0],["2011-02-14",30.5076,30.8178,30.4812,30.7584,2205000.0],["2011-02-15",30.732,30.864,30.633,30.7848,2115300.0],["2011-02-16",30.9696,31.4977,30.9102,31.4977,1601100.0],["2011-02-17",31.6231,31.9003,31.4383,31.9003,1929000.0],["2011-02-18",31.6825,31.8871,31.6363,31.8211,1280000.0],["2011-02-22",31.1874,31.6495,30.798,30.9234,1542900.0],["2011-02-23",30.666,31.1148,30.468,30.6528,2351900.0],["2011-02-24",30.1248,30.2172,29.0621,29.2469,4657700.0],["2011-02-25",29.4185,29.9598,29.4185,29.7815,1457900.0],["2011-02-28",30.2172,30.3096,29.6891,29.9532,1731800.0],["2011-03-01",30.3558,30.3624,29.5637,29.5901,1518300.0],["2011-03-02",29.7617,30.7452,29.7221,30.6066,2412900.0],["2011-03-03",30.9036,31.1742,30.7386,31.095,1717600.0],["2011-03-04",30.8442,31.0092,30.2502,30.3558,1357600.0],["2011-03-07",30.8904,30.897,30.2964,30.7782,1750900.0],["2011-03-08",30.5472,31.3855,30.5472,31.095,1711400.0],["2011-03-09",31.0423,31.0621,30.5406,30.7716,1421900.0],["2011-03-10",29.5505,29.7749,29.3657,29.4119,1474500.0],["2011-03-11",29.1743,29.6957,29.1743,29.5637,1054400.0],["2011-03-14",29.5307,29.8872,29.3261,29.8608,783500.0],["2011-03-15",28.5604,29.5769,28.534,29.4383,1366500.0],["2011-03-16",29.2469,29.4977,28.3294,28.6264,1553300.0],["2011-03-17",29.5307,29.7221,29.3129,29.6165,1372700.0],["2011-03-18",30.1776,30.1842,29.7023,29.94,1122000.0],["2011-03-21",30.3426,30.5142,30.27,30.5142,740600.0],["2011-03-22",30.3954,30.5274,30.3162,30.435,1074300.0],["2011-03-23",30.4152,30.7254,30.3624,30.7122,2971800.0],["2011-03-24",30.8442,31.1016,30.6726,31.0818,1185000.0],["2011-03-25",30.8574,31.1544,30.633,30.6528,953600.0],["2011-03-28",30.7188,31.4383,30.6528,31.0422,2061800.0],["2011-03-29",31.1677,31.7155,31.0422,31.6099,930500.0],["2011-03-30",32.3227,32.3359,31.8739,32.1643,1288000.0],["2011-03-31",32.4217,32.7122,32.4152,32.6462,1815000.0],["2011-04-01",32.6264,33.1874,32.6198,33.0092,2371700.0],["2011-04-04",33.2402,33.3788,33.062,33.2864,1547400.0],["2011-04-05",32.7782,33.392,32.7452,33.2468,1437300.0],["2011-04-06",33.4382,33.5174,32.6858,32.8442,1285600.0],["2011-04-07",32.3425,32.5076,31.9069,32.2039,2283100.0],["2011-04-08",33.1808,33.4184,32.996,33.392,2943900.0],["2011-04-11",33.5504,33.6693,33.161,33.3326,2167900.0],["2011-04-12",32.9894,33.0026,32.1049,32.5802,3096400.0],["2011-04-13",32.6924,32.765,32.3491,32.567,1007400.0],["2011-04-14",31.9729,32.6132,31.9729,32.6066,1140500.0],["2011-04-15",32.1379,32.6462,32.0983,32.5604,1086800.0],["2011-04-18",31.5571,31.8013,31.0422,31.5835,1777600.0],["2011-04-19",31.6957,32.2897,31.6957,32.1709,1072000.0],["2011-04-20",32.9102,32.9168,32.4944,32.5736,1148900.0],["2011-04-21",33.0422,33.0422,32.5208,32.7518,765800.0],["2011-04-25",32.8046,32.8772,32.4086,32.468,1092400.0],["2011-04-26",32.8178,32.8178,32.1115,32.4944,1708900.0],["2011-04-27",32.6264,32.9432,32.2039,32.9168,1623300.0],["2011-04-28",32.7848,33.2798,32.7518,33.0422,1060200.0],["2011-04-29",33.095,33.6561,33.062,33.524,1043900.0],["2011-05-02",33.5834,33.7088,33.0422,33.095,1134700.0],["2011-05-03",32.4152,32.6924,31.9729,32.2039,1198900.0],["2011-05-04",32.2831,32.2831,31.2271,31.6363,1546800.0],["2011-05-05",31.1281,31.2469,30.402,30.7848,1786800.0],["2011-05-06",31.9663,32.3228,31.2601,31.6099,2191900.0],["2011-05-09",31.3591,31.9069,31.2337,31.6759,1132500.0],["2011-05-10",31.8277,31.9861,31.5373,31.8541,1142600.0],["2011-05-11",31.8541,31.9201,31.0819,31.3459,1157000.0],["2011-05-12",31.4251,31.6693,31.1083,31.5373,1288700.0],["2011-05-13",31.6429,31.8805,31.2733,31.4911,1245200.0],["2011-05-16",31.5703,32.468,31.4845,31.6429,1867800.0],["2011-05-17",31.2667,31.6033,30.9432,31.3063,1358800.0],["2011-05-18",31.3855,31.6165,31.0224,31.2271,2040900.0],["2011-05-19",31.1677,31.3525,30.9168,31.1743,1095600.0],["2011-05-20",31.3723,31.3723,30.6594,31.1215,1561200.0],["2011-05-23",30.3228,30.7188,30.2502,30.633,1283500.0],["2011-05-24",30.9696,31.2865,30.864,30.9828,993000.0],["2011-05-25",30.5076,31.0686,30.5076,30.9564,1127300.0],["2011-05-26",31.1083,31.3789,30.9234,31.2997,1160200.0],["2011-05-27",31.5769,31.7023,31.3525,31.4647,1453500.0],["2011-05-31",32.2039,32.2435,31.7353,32.1379,803700.0],["2011-06-01",31.8343,32.0587,31.6627,31.7287,2539600.0],["2011-06-02",32.0917,32.2303,31.6561,32.1049,1490600.0],["2011-06-03",31.5307,32.2567,31.5175,31.9333,1341800.0],["2011-06-06",32.0389,32.0785,31.3723,31.4317,749400.0],["2011-06-07",31.7749,31.8475,31.4515,31.4713,1082800.0],["2011-06-08",31.161,31.3657,30.93,30.996,994100.0],["2011-06-09",30.8772,31.1875,30.765,31.0753,757700.0],["2011-06-10",30.9762,30.9762,30.1974,30.2304,1256400.0],["2011-06-13",30.2568,30.3096,29.6957,29.9202,752700.0],["2011-06-14",30.4746,30.567,30.3294,30.4614,1165500.0],["2011-06-15",29.8806,30.0918,29.6957,29.7551,1517600.0],["2011-06-16",29.5835,29.6891,29.2535,29.6165,863000.0],["2011-06-17",29.9334,29.9532,29.4977,29.5175,753200.0],["2011-06-20",29.0778,29.4176,29.0578,29.2643,766200.0],["2011-06-21",29.5242,30.1572,29.5109,30.1172,1170300.0],["2011-06-22",29.7241,30.0639,29.6841,29.6908,738300.0],["2011-06-23",28.5714,29.3576,28.4448,29.3243,1944000.0],["2011-06-24",29.1577,29.2777,28.7579,29.0178,1274400.0],["2011-06-27",29.0644,29.4642,28.9645,29.2976,827500.0],["2011-06-28",29.4242,29.7174,29.3643,29.6708,672800.0],["2011-06-29",30.1039,30.5037,29.9106,30.437,972100.0],["2011-06-30",30.1705,30.5836,30.1705,30.4704,579000.0],["2011-07-01",30.3104,30.6636,30.1505,30.6436,685700.0],["2011-07-05",30.7569,31.1033,30.6436,30.7369,913900.0],["2011-07-06",30.3304,30.4703,30.0905,30.3437,1023200.0],["2011-07-07",31.0234,31.4565,30.9368,31.4232,1429700.0],["2011-07-08",30.6836,30.9368,30.3504,30.7435,1298600.0],["2011-07-11",29.5642,29.8973,29.4576,29.4975,1976000.0],["2011-07-12",29.1777,29.6175,29.1311,29.2443,1560800.0],["2011-07-13",29.844,30.3304,29.6575,29.824,1632700.0],["2011-07-14",30.1039,30.3038,29.4975,29.5642,862800.0],["2011-07-15",29.4775,29.6308,29.2976,29.6241,804600.0],["2011-07-18",29.311,29.4309,28.8912,29.171,723900.0],["2011-07-19",29.6774,29.784,29.4309,29.6908,675000.0],["2011-07-20",30.0106,30.3704,29.8307,30.1705,1049100.0],["2011-07-21",30.5303,31.0767,30.3104,31.05,1140800.0],["2011-07-22",31.1167,31.1833,30.9234,30.9634,1092900.0],["2011-07-25",30.7968,31.0034,30.5969,30.6503,891100.0],["2011-07-26",31.1233,31.8629,30.9701,31.783,1550400.0],["2011-07-27",31.4498,31.5098,29.844,30.2171,3224900.0],["2011-07-28",29.1511,29.7308,28.9845,29.0245,2788600.0],["2011-07-29",29.3843,29.6508,29.0644,29.4509,2232500.0],["2011-08-01",29.6908,29.7974,28.7113,28.9245,1651600.0],["2011-08-02",28.2649,29.2443,28.2515,28.4248,3476400.0],["2011-08-03",28.8446,28.8512,27.6185,28.1316,2788600.0],["2011-08-04",25.7862,26.3059,25.1532,25.1599,4686600.0],["2011-08-05",25.6463,25.7196,23.8406,24.4003,3117900.0],["2011-08-08",22.7078,23.0477,21.6284,21.6484,4617400.0],["2011-08-09",22.7212,23.2609,21.6284,23.0143,3930800.0],["2011-08-10",22.1681,22.3014,21.3885,21.4885,4257400.0],["2011-08-11",21.7084,22.4813,21.4818,22.2747,3226500.0],["2011-08-12",22.4813,22.6679,22.1348,22.368,2381700.0],["2011-08-15",22.7611,23.0277,22.6612,22.9477,2190300.0],["2011-08-16",22.5946,23.1409,22.5013,22.9211,4455300.0],["2011-08-17",23.1076,23.3475,22.7012,22.9211,2072300.0],["2011-08-18",21.8416,21.9549,21.242,21.4618,1899300.0],["2011-08-19",20.9355,21.5951,20.5756,20.609,1685500.0],["2011-08-22",21.4085,21.4085,20.5557,20.5956,2068400.0],["2011-08-23",20.469,20.9488,20.2891,20.9021,1984200.0],["2011-08-24",21.0021,21.4285,20.9088,21.3153,2420300.0],["2011-08-25",21.4352,21.5418,20.6689,20.8488,2007500.0],["2011-08-26",20.529,21.1287,20.2158,21.102,1793500.0],["2011-08-29",21.2819,21.6484,21.2353,21.3819,1582600.0],["2011-08-30",21.1553,21.7483,21.0221,21.6084,3214500.0],["2011-08-31",21.9616,22.3014,21.9216,22.1215,2837700.0],["2011-09-01",21.8017,22.2414,21.6551,21.6684,2474900.0],["2011-09-02",20.8555,21.2619,20.7689,20.9688,1909200.0],["2011-09-06",19.5828,20.1625,19.5562,20.0293,1980600.0],["2011-09-07",20.4091,21.2086,20.3624,21.1353,1538100.0],["2011-09-08",20.6223,21.0354,20.3358,20.449,2969800.0],["2011-09-09",19.8027,20.0759,19.5029,19.6761,3277200.0],["2011-09-12",19.1564,19.6295,19.0698,19.5695,2577800.0],["2011-09-13",19.4229,20.1892,19.4163,19.896,4525300.0],["2011-09-14",19.9893,20.4291,19.5962,20.2025,2241500.0],["2011-09-15",20.7689,20.8155,20.5423,20.6823,3972000.0],["2011-09-16",20.7089,20.7889,20.3824,20.5757,2269500.0],["2011-09-19",19.6628,19.8227,19.4429,19.7494,1421500.0],["2011-09-20",19.7561,19.9693,19.5562,19.6095,2271100.0],["2011-09-21",19.5762,19.6695,18.5301,18.5301,2570300.0],["2011-09-22",17.3307,17.484,16.9376,17.0908,5793000.0],["2011-09-23",16.7377,17.2907,16.6977,17.1442,2727000.0],["2011-09-26",17.5239,17.7238,16.9976,17.6505,2769100.0],["2011-09-27",18.0836,18.2702,17.6039,17.7372,3489300.0],["2011-09-28",17.6306,17.7039,16.9376,17.0242,2878500.0],["2011-09-29",17.6572,17.6905,16.8443,17.2174,2240800.0],["2011-09-30",16.6977,17.1908,16.6178,16.9576,2480600.0],["2011-10-03",16.3379,16.7843,16.0447,16.0447,3072700.0],["2011-10-04",15.7449,16.6911,15.5184,16.6777,3990200.0],["2011-10-05",16.9642,17.8238,16.8243,17.7838,4416600.0],["2011-10-06",17.8838,18.9165,17.8771,18.5168,4325500.0],["2011-10-07",18.4435,18.5967,17.8704,17.977,3589300.0],["2011-10-10",18.8965,18.9765,18.5501,18.8166,1637100.0],["2011-10-11",18.5634,18.8099,18.4435,18.6434,1977800.0],["2011-10-12",19.223,19.3097,18.8899,19.0964,3656200.0],["2011-10-13",19.2364,19.2497,18.6633,19.0898,2184400.0],["2011-10-14",19.6362,19.8627,19.4029,19.7561,2986800.0],["2011-10-17",19.8227,19.836,19.1497,19.2297,1904900.0],["2011-10-18",19.2763,19.7961,18.9698,19.6028,3654900.0],["2011-10-19",19.4229,19.7228,19.0898,19.1764,1973200.0],["2011-10-20",19.1164,19.2897,18.5634,18.9499,1889000.0],["2011-10-21",19.6428,19.836,19.4096,19.6162,1218600.0],["2011-10-24",19.856,20.6556,19.836,20.6489,1614200.0],["2011-10-25",20.569,20.9288,20.0293,20.6023,2541400.0],["2011-10-26",21.2153,21.2553,20.2825,20.8155,2588500.0],["2011-10-27",22.2348,23.0876,21.8616,22.9277,2753700.0],["2011-10-28",22.6012,23.0943,22.5946,22.9944,2082000.0],["2011-10-31",21.9416,22.1082,21.1553,21.1953,2130200.0],["2011-11-01",19.5362,20.6623,19.5162,20.1625,4473000.0],["2011-11-02",20.3957,21.162,20.3558,21.0354,3756000.0],["2011-11-03",22.8744,24.3869,22.1282,23.4008,7521900.0],["2011-11-04",22.8278,23.4808,22.6146,23.4741,3362900.0],["2011-11-07",23.6273,23.9605,23.3475,23.8939,3604700.0],["2011-11-08",24.2737,24.3203,23.5141,24.0871,2263000.0],["2011-11-09",23.0943,23.4141,22.7012,22.7611,2310700.0],["2011-11-10",23.4141,23.4341,22.7878,23.0077,2804100.0],["2011-11-11",23.8272,24.2803,23.6074,24.1404,2244800.0],["2011-11-14",23.9472,24.1737,23.5541,23.7206,1351000.0],["2011-11-15",23.6873,23.9605,23.3941,23.7006,1103300.0],["2011-11-16",23.3142,24.0338,23.3075,23.3475,1778900.0],["2011-11-17",23.5341,23.5674,22.408,22.6878,2571000.0],["2011-11-18",23.2009,23.2076,22.6745,22.9077,1960200.0],["2011-11-21",21.9678,22.4646,21.8067,22.3438,2716800.0],["2011-11-22",22.1222,22.5452,22.0148,22.2833,2568100.0],["2011-11-23",21.8268,21.9745,21.3434,21.4978,1812500.0],["2011-11-25",21.0748,21.7529,21.0681,21.1353,1234700.0],["2011-11-28",22.6325,22.807,22.2229,22.4243,1760800.0],["2011-11-29",23.2569,23.6127,23.0689,23.3441,2155000.0],["2011-11-30",24.6063,25.0495,24.5862,25.0293,2298100.0],["2011-12-01",25.036,25.2643,24.6466,25.1636,2718400.0],["2011-12-02",25.6738,25.6806,25.036,25.13,2646400.0],["2011-12-05",25.8551,25.9088,25.3247,25.5731,1971500.0],["2011-12-06",25.6604,25.9223,25.4926,25.7007,1396300.0],["2011-12-07",25.1837,25.3784,24.8413,25.2777,1542300.0],["2011-12-08",24.4452,24.6735,23.7268,23.9484,2268300.0],["2011-12-09",24.6063,24.942,24.5392,24.7876,1617000.0],["2011-12-12",24.0558,24.1162,23.606,23.9551,1260400.0],["2011-12-13",24.3109,24.5929,23.4113,23.6395,1287800.0],["2011-12-14",23.2099,23.3844,22.8137,22.9682,1705300.0],["2011-12-15",23.3978,23.418,22.901,23.042,1401900.0],["2011-12-16",23.3307,23.6664,23.2099,23.465,2037100.0],["2011-12-19",23.8611,23.9282,23.1024,23.1696,1737700.0],["2011-12-20",24.0155,24.5056,23.9752,24.3982,4598200.0],["2011-12-21",24.1901,24.4788,23.9618,24.3781,2233900.0],["2011-12-22",24.4989,24.9756,24.4721,24.8816,1495600.0],["2011-12-23",24.8279,25.1636,24.7473,25.1367,866700.0],["2011-12-27",24.8682,25.1032,24.754,24.7809,665300.0],["2011-12-28",24.8615,24.8816,24.1766,24.2505,899600.0],["2011-12-29",24.5795,24.6533,24.3915,24.6131,991700.0],["2011-12-30",24.801,25.0427,24.7205,24.9622,708600.0],["2012-01-03",26.5332,27.0905,26.3049,26.9562,2420300.0],["2012-01-04",26.4526,27.0435,26.3922,26.8823,2070500.0],["2012-01-05",26.3519,26.5802,26.0565,26.3318,1508500.0],["2012-01-06",26.2244,26.2378,25.7813,25.8283,1636900.0],["2012-01-09",26.0767,26.0968,25.647,25.7544,945400.0],["2012-01-10",26.3654,26.5064,25.9491,26.4929,1375500.0],["2012-01-11",26.4862,26.9629,26.1707,26.9092,1922700.0],["2012-01-12",27.1576,27.2516,26.7481,26.8622,1002500.0],["2012-01-13",26.0431,26.07,25.4523,26.0095,2087400.0],["2012-01-17",26.4325,26.5869,26.0028,26.1102,1185000.0],["2012-01-18",26.6339,26.8756,26.4795,26.8555,1185800.0],["2012-01-19",26.9428,27.3725,26.8421,27.3523,1631000.0],["2012-01-20",26.8286,27.2717,26.6205,26.8018,1236800.0],["2012-01-23",26.8823,27.1509,26.7951,27.0502,1018800.0],["2012-01-24",26.5466,26.9428,26.4057,26.9092,1233100.0],["2012-01-25",26.3721,27.2046,26.0498,27.077,1506900.0],["2012-01-26",26.8756,27.1375,26.5265,26.6339,1364400.0],["2012-01-27",26.6944,27.0636,26.6944,26.7951,1219700.0],["2012-01-30",26.2848,26.6876,26.1371,26.5466,1291700.0],["2012-01-31",26.8622,26.9361,26.2311,26.3587,1319800.0],["2012-02-01",26.5869,26.7279,26.3721,26.4997,2277100.0],["2012-02-02",26.4929,26.6138,26.0968,26.3049,1953200.0],["2012-02-03",26.3855,26.5198,26.0297,26.117,2134900.0],["2012-02-06",25.4254,25.5463,25.1972,25.4389,1741400.0],["2012-02-07",25.6873,25.929,25.2039,25.8685,1648800.0],["2012-02-08",25.9693,26.3184,25.9424,26.1371,1126300.0],["2012-02-09",26.6272,26.9226,26.4795,26.8488,1329900.0],["2012-02-10",26.258,26.3989,25.8887,25.9827,1300000.0],["2012-02-13",26.5534,26.6004,26.1841,26.4057,979900.0],["2012-02-14",26.3385,26.7548,26.2647,26.5332,1320900.0],["2012-02-15",26.8488,26.8958,26.3922,26.5064,1493600.0],["2012-02-16",26.5936,27.1375,26.4997,27.124,2107800.0],["2012-02-17",27.4329,27.4597,27.0569,27.1912,887500.0],["2012-02-21",27.5,27.6544,27.1912,27.4127,1294100.0],["2012-02-22",27.8089,28.393,27.5,28.3057,2433500.0],["2012-02-23",28.3728,28.4198,26.8891,27.594,4043500.0],["2012-02-24",27.3255,27.7484,27.0636,27.077,1771500.0],["2012-02-27",26.5936,26.7346,26.3049,26.5399,2441300.0],["2012-02-28",26.1707,26.4459,26.0163,26.1908,2023100.0],["2012-02-29",26.2647,26.6205,25.835,25.9693,2585400.0],["2012-03-01",26.1908,27.7014,26.1304,27.406,5199500.0],["2012-03-02",27.2248,27.5269,27.1845,27.3859,1688800.0],["2012-03-05",27.2583,27.2583,26.6406,26.9562,1574600.0],["2012-03-06",25.8954,26.0767,25.365,25.5261,2110500.0],["2012-03-07",25.7813,26.1371,25.4657,26.07,1516900.0],["2012-03-08",26.8085,27.5202,26.6809,27.4329,1654200.0],["2012-03-09",27.1375,27.641,27.124,27.4732,1552700.0],["2012-03-12",27.3322,27.5,27.0703,27.1375,826500.0],["2012-03-13",27.2113,27.8894,27.2046,27.8491,1335600.0],["2012-03-14",27.4127,27.7082,27.0905,27.1308,1824000.0],["2012-03-15",27.3859,27.594,27.0099,27.5336,1497400.0],["2012-03-16",27.6074,28.3594,27.6074,28.1983,1756100.0],["2012-03-19",28.0976,28.44,27.9767,28.2855,1049400.0],["2012-03-20",27.5269,27.5269,26.9562,27.2113,1086600.0],["2012-03-21",26.8958,27.0569,26.5869,26.6138,1618400.0],["2012-03-22",25.9894,26.117,25.7544,25.976,1218600.0],["2012-03-23",25.8685,26.3587,25.7544,26.3117,883900.0],["2012-03-26",26.7078,26.9428,26.5265,26.9428,854600.0],["2012-03-27",26.7145,26.9025,26.3385,26.3385,1153600.0],["2012-03-28",26.4124,26.4325,25.8148,25.8685,1278900.0],["2012-03-29",25.5933,25.882,25.365,25.6201,1468800.0],["2012-03-30",25.8148,25.8484,25.3717,25.6671,1791600.0],["2012-04-02",25.2643,26.0297,25.1703,25.7007,1844400.0],["2012-04-03",25.4322,25.647,25.1233,25.3919,2455700.0],["2012-04-04",24.754,24.9689,24.5862,24.6533,2306400.0],["2012-04-05",24.4519,25.1233,24.4385,25.036,2194600.0],["2012-04-09",24.6533,24.8145,24.3445,24.5526,1017700.0],["2012-04-10",23.9618,24.2438,23.3777,23.512,2776200.0],["2012-04-11",24.0357,24.4049,23.8141,24.2908,3198700.0],["2012-04-12",24.5123,24.9353,24.4989,24.7809,1015200.0],["2012-04-13",24.3109,24.4519,23.5925,23.6261,1801400.0],["2012-04-16",24.1364,24.1767,23.3844,23.653,1588100.0],["2012-04-17",23.8007,24.2908,23.7134,24.2774,2229000.0],["2012-04-18",23.794,24.3982,23.7537,24.2706,3581600.0],["2012-04-19",24.0088,24.2707,23.5791,23.6127,1919900.0],["2012-04-20",23.7537,24.0021,23.4314,23.4448,1180600.0],["2012-04-23",23.0084,23.371,22.7936,23.3441,1433000.0],["2012-04-24",23.4784,23.9685,23.3508,23.8477,1126700.0],["2012-04-25",24.801,25.0025,24.6601,24.848,2228700.0],["2012-04-26",25.6067,26.1438,25.4456,25.7947,2255900.0],["2012-04-27",26.2244,26.258,25.8753,26.0028,1483500.0],["2012-04-30",26.1237,26.3721,25.9088,26.3117,971300.0],["2012-05-01",26.2244,26.8152,26.1237,26.5332,1124200.0],["2012-05-02",25.5396,25.9558,25.459,25.8148,2237700.0],["2012-05-03",25.694,25.8887,25.1099,25.1233,1338900.0],["2012-05-04",24.6466,24.7943,23.9954,24.0961,1659800.0],["2012-05-07",24.0155,24.4385,23.8947,24.2304,1800000.0],["2012-05-08",23.7134,24.1297,23.2837,24.0491,1995200.0],["2012-05-09",23.5925,24.2572,23.5724,24.0155,1256400.0],["2012-05-10",24.3311,24.4385,23.5388,23.6664,1354000.0],["2012-05-11",23.1964,23.9081,23.1629,23.5858,1310400.0],["2012-05-14",22.9682,23.4247,22.7869,23.183,1232300.0],["2012-05-15",23.0487,23.2971,22.7802,22.8406,1584900.0],["2012-05-16",23.0353,23.4046,22.5788,22.6056,1099200.0],["2012-05-17",22.8607,23.0554,22.5385,22.5788,1545600.0],["2012-05-18",22.5318,22.5586,21.9879,22.1558,1427300.0],["2012-05-21",22.3603,22.9534,22.2308,22.9057,972900.0],["2012-05-22",23.2942,23.7169,23.1511,23.4306,2027900.0],["2012-05-23",22.6943,22.9466,22.1558,22.9057,3036500.0],["2012-05-24",22.7216,22.742,22.2171,22.5239,3795800.0],["2012-05-25",22.2989,22.9261,22.2921,22.7284,1427200.0],["2012-05-29",23.5806,23.8055,23.3147,23.601,1189900.0],["2012-05-30",23.0147,23.0216,22.2308,22.2308,1811500.0],["2012-05-31",22.2853,22.2853,21.1809,21.2559,3447900.0],["2012-06-01",20.6696,21.14,20.3083,20.7923,2948200.0],["2012-06-04",21.1196,21.1809,20.5128,20.9423,1449900.0],["2012-06-05",20.7992,21.0991,20.7105,20.9491,1513700.0],["2012-06-06",21.1264,21.9308,21.0923,21.9308,1371200.0],["2012-06-07",22.4626,22.5648,22.0399,22.2035,1676400.0],["2012-06-08",21.5286,22.0194,21.3309,21.9308,1389800.0],["2012-06-11",22.1149,22.224,21.4877,21.5218,1424600.0],["2012-06-12",21.8354,22.1558,21.6104,22.1149,1332400.0],["2012-06-13",21.5695,21.9035,21.4195,21.6377,1251500.0],["2012-06-14",21.59,22.333,21.4604,22.2512,1001000.0],["2012-06-15",22.5171,22.7284,22.4148,22.7284,590300.0],["2012-06-18",22.4898,22.5375,22.2239,22.5171,1357000.0],["2012-06-19",23.601,23.8601,23.3147,23.7919,2203600.0],["2012-06-20",24.1737,24.1737,23.3488,23.5874,2575900.0],["2012-06-21",23.7987,23.9282,22.5103,22.817,3063300.0],["2012-06-22",23.0147,23.0352,22.1626,22.4557,1405600.0],["2012-06-25",21.8831,21.9853,21.6854,21.8013,1576200.0],["2012-06-26",21.6718,21.8831,21.4127,21.6718,1447500.0],["2012-06-27",21.7468,22.4489,21.7058,22.3603,1467500.0],["2012-06-28",22.1149,22.6466,21.8899,22.5784,1504900.0],["2012-06-29",23.4988,23.9146,23.4101,23.8396,1404000.0],["2012-07-02",24.3373,24.46,23.8873,24.2555,1375200.0],["2012-07-03",24.6304,25.2235,24.5009,25.1621,1248700.0],["2012-07-05",24.2759,24.5281,23.9419,24.2691,1323900.0],["2012-07-06",23.9419,23.9691,23.3829,23.7033,1131700.0],["2012-07-09",23.601,24.1259,23.5192,24.0509,1424100.0],["2012-07-10",24.5622,24.5691,23.6078,23.7783,1146500.0],["2012-07-11",23.7783,24.0237,23.5669,23.7169,1068300.0],["2012-07-12",23.7646,23.7714,23.3829,23.5192,2811800.0],["2012-07-13",23.8533,24.5554,23.826,24.4736,1103900.0],["2012-07-16",24.5213,24.6713,24.2486,24.5009,785200.0],["2012-07-17",24.9917,25.0258,24.3714,24.9031,1231900.0],["2012-07-18",24.7122,25.0258,24.6713,24.9713,831500.0],["2012-07-19",25.203,25.7348,25.1349,25.653,1567600.0],["2012-07-20",25.1281,25.3121,24.8281,24.9985,1393900.0],["2012-07-23",24.0305,24.8077,23.9282,24.7122,1073400.0],["2012-07-24",24.4532,24.5554,23.8396,24.235,1314100.0],["2012-07-25",25.0735,25.1076,24.7122,24.8213,1217700.0],["2012-07-26",25.7552,26.137,25.4962,26.0688,1585000.0],["2012-07-27",26.2802,26.7096,25.9938,26.5665,1319200.0],["2012-07-30",26.3279,26.771,26.287,26.6756,1110300.0],["2012-07-31",26.6415,26.7437,26.0279,26.0961,1523300.0],["2012-08-01",26.4301,26.9278,25.9052,26.2324,1802400.0],["2012-08-02",25.6121,26.4301,25.5712,25.9802,1950200.0],["2012-08-03",26.696,27.1255,26.4847,27.0778,1107200.0],["2012-08-06",27.3709,27.6095,27.2141,27.4459,1041800.0],["2012-08-07",27.9981,28.2708,27.7663,27.8345,1179600.0],["2012-08-08",27.8004,28.1344,27.7254,27.9299,752600.0],["2012-08-09",27.8686,28.2708,27.814,28.0322,623300.0],["2012-08-10",27.5004,28.1208,27.4254,28.0799,844800.0],["2012-08-13",28.1276,28.1481,27.6368,27.8549,605900.0],["2012-08-14",27.9367,28.1276,27.7731,27.8549,523900.0],["2012-08-15",27.7799,27.8277,27.5345,27.7254,628300.0],["2012-08-16",27.8822,28.4412,27.7731,28.3458,1013900.0],["2012-08-17",28.3321,28.4276,28.1753,28.4071,685900.0],["2012-08-20",28.3594,28.5298,28.1071,28.3867,540000.0],["2012-08-21",28.7275,28.9184,28.4685,28.6389,757600.0],["2012-08-22",28.2912,28.8162,28.2503,28.6525,806800.0],["2012-08-23",28.673,28.673,27.9913,28.1412,1227800.0],["2012-08-24",28.0594,28.3594,28.0049,28.2708,1076000.0],["2012-08-27",28.4412,28.4412,28.1344,28.189,557700.0],["2012-08-28",28.1412,28.2026,27.9231,27.9504,815200.0],["2012-08-29",28.1072,28.3117,27.8549,28.2299,878600.0],["2012-08-30",28.3253,28.3526,27.6027,27.7459,1174700.0],["2012-08-31",28.5094,28.6116,28.0663,28.4344,895900.0],["2012-09-04",28.6457,28.6457,27.9504,28.1821,1012400.0],["2012-09-05",28.3253,28.3389,27.8004,27.9708,1128500.0],["2012-09-06",28.3594,28.9116,28.3458,28.6321,1525000.0],["2012-09-07",29.0888,29.1366,28.6798,28.9525,1605700.0],["2012-09-10",28.7821,28.8366,28.2844,28.3798,1158700.0],["2012-09-11",28.6321,28.8639,28.5503,28.7071,1227400.0],["2012-09-12",28.8843,29.0479,28.6593,28.9048,1104000.0],["2012-09-13",28.8502,29.7978,28.7002,29.4706,1486800.0],["2012-09-14",30.125,30.5954,30.0841,30.3432,1023300.0],["2012-09-17",30.1387,30.3023,29.8592,29.9546,618700.0],["2012-09-18",29.5115,29.7774,29.3683,29.4638,667300.0],["2012-09-19",29.3615,29.4092,29.1297,29.1297,1247500.0],["2012-09-20",28.3253,28.5707,28.0185,28.3662,1959200.0],["2012-09-21",28.3049,28.4344,28.114,28.2912,2009400.0],["2012-09-24",27.4527,28.2231,27.405,28.039,1372100.0],["2012-09-25",28.3117,28.7616,28.1003,28.1276,1287200.0],["2012-09-26",27.9844,28.1821,27.6777,28.0594,1592000.0],["2012-09-27",28.189,28.6457,27.9026,28.5026,769000.0],["2012-09-28",28.0185,28.0663,27.739,27.7936,730700.0],["2012-10-01",28.3526,28.6253,28.223,28.3185,1582500.0],["2012-10-02",28.8434,29.0275,28.5298,28.9184,2055700.0],["2012-10-03",28.8639,28.9048,28.1072,28.1958,1538900.0],["2012-10-04",28.2299,28.3049,28.1003,28.1549,2074000.0],["2012-10-05",28.4617,28.5503,28.0185,28.0254,2346300.0],["2012-10-08",27.9572,28.0663,27.8686,27.8754,1311900.0],["2012-10-09",27.6163,27.9913,27.4186,27.4186,2252600.0],["2012-10-10",27.4459,27.4868,27.0505,27.0505,1574300.0],["2012-10-11",27.1937,27.3982,27.1119,27.2141,1963100.0],["2012-10-12",27.2209,27.3914,26.9278,26.996,1085300.0],["2012-10-15",27.1323,27.2209,26.8051,27.0982,684700.0],["2012-10-16",26.9482,27.4527,26.9142,27.3914,1189300.0],["2012-10-17",27.8549,28.1617,27.6436,27.9299,1171800.0],["2012-10-18",27.2755,27.7663,27.2209,27.3914,2389100.0],["2012-10-19",27.2414,27.255,26.471,26.5051,1975700.0],["2012-10-22",26.7983,26.9005,26.2802,26.5665,1584400.0],["2012-10-23",25.9938,26.1575,25.8098,26.0007,1602300.0],["2012-10-24",26.2393,26.3279,25.7825,25.8166,1356200.0],["2012-10-25",26.1506,26.1643,25.7689,26.0347,1179300.0],["2012-10-26",25.803,26.1234,25.7757,25.9325,928900.0],["2012-10-31",25.8098,25.9257,25.3871,25.6462,1818500.0],["2012-11-01",25.8984,26.6415,25.8643,26.6006,2254800.0],["2012-11-02",26.4233,26.5597,26.1302,26.1915,2001300.0],["2012-11-05",25.7075,26.1643,25.6939,25.9734,1601000.0],["2012-11-06",25.6325,26.1165,25.6325,25.8302,1506000.0],["2012-11-07",25.3735,25.4212,24.794,24.9644,3279300.0],["2012-11-08",24.5554,25.6053,24.5486,24.9099,3036400.0],["2012-11-09",24.7872,25.4144,24.719,25.019,1404200.0],["2012-11-12",24.8417,24.9235,24.5622,24.8008,1139400.0],["2012-11-13",24.644,25.2099,24.61,24.8486,1089000.0],["2012-11-14",25.0394,25.094,24.5827,24.6713,1004600.0],["2012-11-15",24.7122,25.1894,24.7054,25.1144,2181300.0],["2012-11-16",24.9781,25.578,24.6645,25.5644,2852000.0],["2012-11-19",25.9461,26.2597,25.9257,26.1574,968800.0],["2012-11-20",26.178,26.5006,26.0682,26.4389,1885000.0],["2012-11-21",26.4869,26.6928,26.4251,26.6448,1374400.0],["2012-11-23",27.2007,27.2282,26.9674,27.1664,587000.0],["2012-11-26",26.933,26.9948,26.7546,26.8575,615600.0],["2012-11-27",26.8438,27.0497,26.5967,26.6654,812600.0],["2012-11-28",26.48,26.782,26.1712,26.782,1023100.0],["2012-11-29",27.3174,27.4204,26.988,27.2282,975400.0],["2012-11-30",27.4135,27.4753,27.1801,27.4135,1355600.0],["2012-12-03",27.7498,27.7773,27.1527,27.2076,1097500.0],["2012-12-04",27.3586,27.4204,26.9674,27.0772,1292100.0],["2012-12-05",27.2007,27.4135,26.8026,27.3311,1592300.0],["2012-12-06",27.0154,27.1939,26.8438,27.0909,820000.0],["2012-12-07",26.8095,26.9125,26.5006,26.6173,1075600.0],["2012-12-10",26.2604,26.4663,26.1918,26.3428,1353200.0],["2012-12-11",26.3908,26.6585,26.3565,26.5967,1173200.0],["2012-12-12",26.7546,27.2762,26.7477,27.187,1317900.0],["2012-12-13",26.8026,27.3174,26.7477,26.8713,1206900.0],["2012-12-14",27.0085,27.235,26.7615,27.0635,1336600.0],["2012-12-17",26.9536,27.1664,26.9262,27.1664,733800.0],["2012-12-18",27.0772,27.8322,27.036,27.8185,1323300.0],["2012-12-19",28.3813,28.6627,28.1342,28.4087,2347200.0],["2012-12-20",28.2989,28.8274,28.2852,28.8206,1719800.0],["2012-12-21",28.0038,28.7519,28.0038,28.6078,1945300.0],["2012-12-24",28.4842,28.6833,28.1754,28.4499,147100.0],["2012-12-26",28.5803,28.7588,28.4293,28.5941,555800.0],["2012-12-27",28.9853,29.0402,28.5323,28.8892,937200.0],["2012-12-28",28.6215,28.6352,28.1891,28.2097,792900.0],["2012-12-31",28.4774,28.8274,28.1891,28.7725,614200.0],["2013-01-02",29.3765,29.4863,29.0265,29.3765,1068300.0],["2013-01-03",29.1431,29.3216,28.9029,28.9921,1109900.0],["2013-01-04",28.649,29.1912,28.6284,29.1432,1149000.0],["2013-01-07",28.347,28.4911,28.1342,28.2989,1667200.0],["2013-01-08",28.0518,28.1205,27.7224,27.9626,1502500.0],["2013-01-09",27.9489,28.244,27.9214,28.2097,981400.0],["2013-01-10",28.6558,28.6627,28.2646,28.4019,974000.0],["2013-01-11",28.6009,28.6833,28.3264,28.649,1391700.0],["2013-01-14",28.2852,28.4431,28.0518,28.1616,849500.0],["2013-01-15",27.7498,28.4019,27.7224,28.1754,1271900.0],["2013-01-16",28.2303,28.4568,28.0518,28.196,1183200.0],["2013-01-17",28.5803,28.5803,28.1891,28.2646,941600.0],["2013-01-18",28.1685,28.3401,27.9969,28.3126,744600.0],["2013-01-22",28.6833,28.7313,28.3538,28.7245,862000.0],["2013-01-23",28.7588,29.2461,28.7588,29.0676,1324500.0],["2013-01-24",29.1088,29.2736,28.7451,28.9304,733100.0],["2013-01-25",29.0951,29.4657,28.9029,29.15,1261800.0],["2013-01-28",29.2873,29.3834,28.8343,28.9304,1067500.0],["2013-01-29",28.9235,29.1157,28.9167,29.0471,859500.0],["2013-01-30",28.9304,29.1294,28.649,28.7451,960300.0],["2013-01-31",28.7862,29.0539,28.6352,28.8755,833300.0],["2013-02-01",28.9098,29.4726,28.8411,29.3628,853300.0],["2013-02-04",28.3332,28.5597,27.8185,28.0518,1576600.0],["2013-02-05",28.045,28.6215,28.0106,28.2852,1392200.0],["2013-02-06",27.5233,27.791,27.3929,27.7567,1564200.0],["2013-02-07",27.6537,27.7292,27.1458,27.3105,1530300.0],["2013-02-08",27.2488,27.5371,27.2351,27.4959,773900.0],["2013-02-11",27.0154,27.29,26.9674,27.2076,1433500.0],["2013-02-12",27.2762,27.5576,27.2625,27.5027,762900.0],["2013-02-13",27.7636,28.0861,27.6606,27.9969,1172600.0],["2013-02-14",27.6675,28.0312,27.6606,27.9351,1634000.0],["2013-02-15",27.8185,28.0724,27.7636,27.9695,1916600.0],["2013-02-19",28.1205,28.2715,28.0038,28.1685,1058400.0],["2013-02-20",28.3881,28.4774,27.8802,27.942,1434800.0],["2013-02-21",27.4684,27.8253,27.2488,27.8116,2733000.0],["2013-02-22",28.8617,29.0333,28.1479,28.6764,2960300.0],["2013-02-25",29.0127,29.0127,27.489,27.4959,2360200.0],["2013-02-26",27.9557,28.045,27.5851,27.8391,1168900.0],["2013-02-27",28.2097,28.8412,28.1479,28.7931,1292800.0],["2013-02-28",28.5048,28.5186,28.1891,28.3058,827700.0],["2013-03-01",28.0106,28.1754,27.7155,27.8802,1105700.0],["2013-03-04",27.6743,27.743,27.2694,27.489,880400.0],["2013-03-05",27.9214,28.0381,27.6812,27.743,692900.0],["2013-03-06",27.7704,28.0244,27.6331,27.8596,747200.0],["2013-03-07",27.9145,28.2646,27.8459,28.1205,981200.0],["2013-03-08",28.0999,28.196,27.8734,28.045,845600.0],["2013-03-11",28.045,28.045,27.7224,28.0244,491700.0],["2013-03-12",28.0381,28.2577,27.8185,27.9008,1142900.0],["2013-03-13",27.6469,27.8528,27.4959,27.6606,833200.0],["2013-03-14",27.7086,28.2166,27.6675,28.1754,794500.0],["2013-03-15",28.0861,28.2509,27.9557,27.9901,1167400.0],["2013-03-18",27.4341,27.8665,27.3449,27.5508,1466000.0],["2013-03-19",27.6537,27.6812,27.1595,27.5714,2573000.0],["2013-03-20",28.0107,28.2715,27.9146,28.1136,1906800.0],["2013-03-21",27.8185,27.8528,27.489,27.5165,950700.0],["2013-03-22",27.9214,28.1136,27.8185,27.8596,955500.0],["2013-03-25",27.6743,28.1479,27.6675,27.9077,1339100.0],["2013-03-26",28.0861,28.1685,27.8528,28.0724,565600.0],["2013-03-27",27.441,27.8528,27.4066,27.8322,1029500.0],["2013-03-28",27.8871,28.2509,27.8459,27.9901,1542600.0],["2013-04-01",27.9489,27.9832,27.3723,27.5714,1003900.0],["2013-04-02",27.9695,28.1067,27.7773,27.8871,923000.0],["2013-04-03",28.093,28.2371,27.7361,27.8871,1319800.0],["2013-04-04",27.7773,27.839,27.1939,27.4272,1121900.0],["2013-04-05",27.2694,27.5576,26.9605,27.4547,1741100.0],["2013-04-08",27.4959,27.9214,27.4547,27.9077,846600.0],["2013-04-09",27.7224,28.2028,27.5851,27.9626,950700.0],["2013-04-10",28.0724,28.6352,28.0724,28.5323,962700.0],["2013-04-11",28.5391,28.8686,28.3332,28.697,1177200.0],["2013-04-12",28.5048,28.5117,27.6537,27.9763,828400.0],["2013-04-15",27.6881,27.6881,26.6105,26.6173,1581200.0],["2013-04-16",26.7958,27.5165,26.7889,27.5027,2291700.0],["2013-04-17",27.0497,27.4753,27.036,27.2831,6653900.0],["2013-04-18",27.5645,27.6537,27.1527,27.4341,1923200.0],["2013-04-19",27.7841,27.9901,27.5027,27.9008,1528200.0],["2013-04-22",28.2646,28.3538,27.7979,28.2989,999000.0],["2013-04-23",28.4842,28.8549,28.4087,28.6764,1276600.0],["2013-04-24",28.8755,29.6648,28.848,29.4657,1629300.0],["2013-04-25",29.905,29.9187,29.4726,29.5138,2018400.0],["2013-04-26",29.6648,29.8295,29.4932,29.6579,1613800.0],["2013-04-29",29.8982,30.3855,29.7472,30.1796,1326800.0],["2013-04-30",30.3786,30.6326,30.1521,30.5365,2525900.0],["2013-05-01",30.31,30.6463,30.1178,30.1864,1147400.0],["2013-05-02",28.546,29.0814,28.4019,28.9921,4104600.0],["2013-05-03",29.3971,29.905,29.1637,29.2667,1840200.0],["2013-05-06",28.951,29.2667,28.9098,29.2598,1355800.0],["2013-05-07",29.6854,29.7952,29.3697,29.4863,1752900.0],["2013-05-08",29.7197,30.159,29.7197,29.8982,1241400.0],["2013-05-09",29.7403,29.9668,29.5893,29.7197,937200.0],["2013-05-10",29.7472,29.8295,29.4451,29.8295,508600.0],["2013-05-13",29.6579,29.754,29.4932,29.7197,485100.0],["2013-05-14",29.6717,30.056,29.6717,30.0423,1236500.0],["2013-05-15",29.5344,29.9737,29.4863,29.8295,1099700.0],["2013-05-16",29.8089,29.9668,29.6854,29.6854,762200.0],["2013-05-17",29.5756,30.008,29.5481,29.8638,964100.0],["2013-05-20",29.6898,30.0239,29.5646,29.9682,705100.0],["2013-05-21",29.9613,30.2814,29.8012,30.0587,766400.0],["2013-05-22",30.3093,30.7199,29.6133,29.7803,846800.0],["2013-05-23",29.5994,29.8082,29.2583,29.7038,822100.0],["2013-05-24",29.4463,29.6342,29.3279,29.5924,684300.0],["2013-05-28",30.0587,30.0587,29.7038,29.8569,761800.0],["2013-05-29",29.9265,29.9961,29.4393,29.6202,664600.0],["2013-05-30",29.5298,29.7803,29.4463,29.6133,551400.0],["2013-05-31",29.4602,29.662,29.2723,29.2723,813400.0],["2013-06-03",29.4532,29.7107,29.0426,29.662,1202800.0],["2013-06-04",29.5646,29.8012,29.3767,29.6829,721500.0],["2013-06-05",29.6272,29.7525,29.2236,29.2444,843100.0],["2013-06-06",29.1748,29.3836,28.8617,29.3071,1190300.0],["2013-06-07",29.3419,29.6133,29.0635,29.3001,514000.0],["2013-06-10",29.3697,29.5298,29.1609,29.3001,387700.0],["2013-06-11",28.8895,28.9869,28.7085,28.7712,459900.0],["2013-06-12",29.0356,29.0704,28.4023,28.458,791600.0],["2013-06-13",28.3606,28.9173,28.3606,28.8895,1178600.0],["2013-06-14",28.6807,28.8199,28.2422,28.277,842100.0],["2013-06-17",29.0356,29.0426,28.3327,28.4997,836700.0],["2013-06-18",28.458,28.6598,28.4232,28.5763,606600.0],["2013-06-19",28.7781,29.1887,28.5554,28.6459,1046000.0],["2013-06-20",28.1448,28.1796,27.6994,27.8664,1077700.0],["2013-06-21",28.0126,28.0752,27.6298,27.6994,894300.0],["2013-06-24",27.2261,27.4349,26.7738,27.3236,1710400.0],["2013-06-25",27.6089,27.8316,27.4558,27.5741,1128800.0],["2013-06-26",27.4001,27.7133,27.2122,27.6367,955900.0],["2013-06-27",27.8038,28.2492,27.7829,28.2144,1018700.0],["2013-06-28",27.9012,28.2631,27.8038,28.0265,1214000.0],["2013-07-01",28.4162,28.6946,28.2562,28.5624,794700.0],["2013-07-02",28.4023,31.2697,28.3397,31.1722,4268600.0],["2013-07-03",30.4484,30.5876,29.6202,30.0865,2996700.0],["2013-07-05",30.1492,30.2605,29.3627,30.2327,1977300.0],["2013-07-08",29.9961,30.9217,29.9961,30.5598,1220800.0],["2013-07-09",30.7547,30.8451,30.2675,30.4137,1383400.0],["2013-07-10",30.6085,30.6085,30.1353,30.2257,1094600.0],["2013-07-11",30.8521,30.8521,30.3789,30.5459,1322900.0],["2013-07-12",30.2536,30.3162,29.8012,29.9961,991000.0],["2013-07-15",30.2884,30.2884,29.9473,30.0448,586000.0],["2013-07-16",30.532,30.5389,30.1979,30.2884,707300.0],["2013-07-17",30.9217,31.0887,30.5459,30.5946,1205900.0],["2013-07-18",30.88,31.2906,30.7756,31.1305,1755900.0],["2013-07-19",31.0818,31.1583,30.9078,30.9426,809600.0],["2013-07-22",31.5063,31.6525,30.8382,30.9287,1649300.0],["2013-07-23",31.2349,31.3323,30.8799,30.9356,1440800.0],["2013-07-24",31.1583,31.1653,30.4624,30.5319,1737400.0],["2013-07-25",30.3441,30.692,30.3162,30.4554,1736600.0],["2013-07-26",30.3858,30.6085,30.184,30.5737,541600.0],["2013-07-29",30.351,30.4693,30.1492,30.3162,643100.0],["2013-07-30",30.706,31.221,30.5737,31.2071,1026000.0],["2013-07-31",31.1444,31.3671,30.5876,30.9356,2302200.0],["2013-08-01",31.4437,31.5063,31.0887,31.3254,953000.0],["2013-08-02",30.4485,31.221,30.3997,31.0679,1900500.0],["2013-08-05",30.9078,31.0261,30.7756,30.9287,712900.0],["2013-08-06",31.0122,31.0609,30.6224,30.9147,694000.0],["2013-08-07",30.9495,31.5481,30.9008,31.3532,1181600.0],["2013-08-08",31.736,32.2928,31.4715,32.1396,1233200.0],["2013-08-09",31.91,32.7382,31.903,32.418,1407200.0],["2013-08-12",32.2719,32.5363,32.0492,32.2649,1545200.0],["2013-08-13",32.4319,32.6964,32.2649,32.6895,760900.0],["2013-08-14",32.7312,32.766,32.2162,32.2371,828900.0],["2013-08-15",32.0004,32.1048,31.7638,32.1048,1097800.0],["2013-08-16",32.5294,33.288,32.0561,32.2579,2245300.0],["2013-08-19",32.0979,32.1884,31.6803,31.7708,1042300.0],["2013-08-20",32.1118,32.244,31.8891,31.9239,1325900.0],["2013-08-21",31.8752,31.9865,31.4228,31.5481,1046900.0],["2013-08-22",32.1675,32.2579,31.91,32.1953,700200.0],["2013-08-23",32.2371,32.4459,32.0909,32.3832,826100.0],["2013-08-26",32.0561,32.3623,31.7777,31.7847,751400.0],["2013-08-27",31.3532,31.6037,30.9913,31.047,1025500.0],["2013-08-28",31.1096,31.4993,30.8312,31.4228,1301600.0],["2013-08-29",31.1096,31.2697,30.9008,31.0191,544500.0],["2013-08-30",30.7686,30.9843,30.6712,30.7756,832500.0],["2013-09-03",31.0122,31.1375,30.699,31.0331,745100.0],["2013-09-04",30.6016,31.1305,30.6016,30.9147,783500.0],["2013-09-05",30.7407,31.2697,30.7268,31.1583,778000.0],["2013-09-06",31.3254,31.5411,31.0261,31.2488,784000.0],["2013-09-09",31.6455,32.1048,31.6177,32.07,815700.0],["2013-09-10",32.1466,32.5642,32.1466,32.5642,1018400.0],["2013-09-11",32.6407,32.6964,32.2858,32.599,897800.0],["2013-09-12",32.3832,32.6199,32.1188,32.1953,622100.0],["2013-09-13",32.2927,32.3275,31.9517,32.2301,856700.0],["2013-09-16",32.8774,32.9818,32.592,32.6338,823800.0],["2013-09-17",32.8634,32.9818,32.7451,32.9122,708900.0],["2013-09-18",32.9887,33.9631,32.9191,33.9422,820000.0],["2013-09-19",34.659,34.7078,34.2971,34.4085,1637300.0],["2013-09-20",34.1301,34.2067,33.6916,33.7334,918400.0],["2013-09-23",33.9561,34.0187,33.0514,33.0583,1229100.0],["2013-09-24",33.2671,33.7752,33.1766,33.4968,1347300.0],["2013-09-25",33.7195,34.0048,33.6916,33.8239,951500.0],["2013-09-26",33.5803,33.8865,33.4829,33.7404,824600.0],["2013-09-27",32.2788,32.94,31.9448,32.599,2629400.0],["2013-09-30",32.2232,32.8078,32.0352,32.5572,959700.0],["2013-10-01",32.5224,32.8774,32.4807,32.7173,611900.0],["2013-10-02",32.6407,32.94,32.3067,32.8704,772000.0],["2013-10-03",32.9052,32.9609,32.4319,32.7034,568600.0],["2013-10-04",31.6873,32.2858,31.5829,31.903,1700700.0],["2013-10-07",31.5898,32.2301,31.5411,32.0074,950300.0],["2013-10-08",31.7917,32.1327,31.4298,31.4506,1087000.0],["2013-10-09",31.6385,31.736,31.2766,31.5133,1273900.0],["2013-10-10",31.7847,31.9378,31.6664,31.903,611000.0],["2013-10-11",31.9169,31.9517,31.6455,31.9309,919700.0],["2013-10-14",31.7429,32.244,31.7081,32.1814,809400.0],["2013-10-15",32.1884,32.7382,32.1327,32.599,902100.0],["2013-10-16",32.8008,33.1418,32.7521,33.0166,993400.0],["2013-10-17",33.114,33.2671,32.9748,33.1627,704600.0],["2013-10-18",33.2532,33.3158,32.8426,33.0096,862500.0],["2013-10-21",33.288,33.3506,32.9052,32.9122,950600.0],["2013-10-22",33.4341,33.8726,33.3089,33.7543,966600.0],["2013-10-23",33.5455,33.5455,32.7869,32.8634,644200.0],["2013-10-24",33.107,33.462,32.947,33.4063,450500.0],["2013-10-25",33.4133,33.4968,33.121,33.4411,1424800.0],["2013-10-28",33.3228,33.4968,33.0722,33.4341,631500.0],["2013-10-29",33.7473,33.7752,33.5524,33.6777,852300.0],["2013-10-30",33.3993,33.5803,32.9818,32.9818,1107400.0],["2013-10-31",33.0374,33.0444,32.5642,32.5781,1367300.0],["2013-11-01",32.4389,32.599,32.3763,32.5711,963200.0],["2013-11-04",32.7312,32.947,32.7242,32.9191,782900.0],["2013-11-05",32.7382,33.1001,32.5572,32.8078,549100.0],["2013-11-06",33.2253,33.462,32.9887,33.2601,1411200.0],["2013-11-07",32.2232,32.244,31.5968,31.7499,1733300.0],["2013-11-08",31.207,32.0213,31.207,32.0213,940000.0],["2013-11-11",32.0004,32.1536,31.7429,31.8682,538500.0],["2013-11-12",31.7847,31.7917,31.3114,31.5063,573500.0],["2013-11-13",31.1792,31.4298,30.873,31.4298,793500.0],["2013-11-14",30.9565,31.4228,30.9008,31.2906,723900.0],["2013-11-15",31.4924,31.8682,31.4367,31.8473,539600.0],["2013-11-18",32.2183,32.3653,32.0363,32.1203,858200.0],["2013-11-19",32.0083,32.0503,31.2034,31.5044,973300.0],["2013-11-20",31.7213,31.7703,31.0354,31.5534,1773600.0],["2013-11-21",31.4624,31.6304,31.3014,31.4974,801300.0],["2013-11-22",31.5954,31.6724,31.4484,31.5114,409500.0],["2013-11-25",31.6093,31.6513,31.0564,31.0634,601800.0],["2013-11-26",31.2034,31.2384,30.4474,30.7974,1161900.0],["2013-11-27",31.0914,31.2524,30.9514,30.9654,717300.0],["2013-11-29",31.7353,31.8053,31.3644,31.3644,520200.0],["2013-12-02",31.0074,31.1754,30.7134,30.7274,636500.0],["2013-12-03",30.3355,30.8954,30.3075,30.6574,1568600.0],["2013-12-04",30.2305,30.3635,29.9995,30.2375,882800.0],["2013-12-05",30.1815,30.5384,30.0695,30.3145,499300.0],["2013-12-06",30.5314,30.7974,30.4615,30.6154,640200.0],["2013-12-09",30.5664,31.2384,30.5664,30.9094,1484700.0],["2013-12-10",30.9514,31.1404,30.2375,30.2725,1185100.0],["2013-12-11",30.2305,30.2585,29.7965,29.8735,597500.0],["2013-12-12",29.8175,30.0275,29.7195,29.8385,741400.0],["2013-12-13",30.0695,30.1955,29.7405,29.8665,844900.0],["2013-12-16",30.2095,30.7064,30.0905,30.6924,1171100.0],["2013-12-17",30.7904,30.7904,29.6425,29.8525,1375700.0],["2013-12-18",29.9505,30.4964,29.8035,30.3845,640200.0],["2013-12-19",30.6014,30.7344,30.2655,30.6924,662500.0],["2013-12-20",30.2935,30.6084,30.1325,30.1465,866300.0],["2013-12-23",30.4265,30.4684,29.9225,29.9925,601200.0],["2013-12-24",29.8665,30.3985,29.8665,30.2865,239800.0],["2013-12-26",30.3915,30.3915,30.0555,30.2935,655300.0],["2013-12-27",30.6504,30.6644,30.4405,30.5804,1400400.0],["2013-12-30",30.7904,30.8114,30.3705,30.4894,386600.0],["2013-12-31",30.4894,30.6574,30.3425,30.5804,386500.0],["2014-01-02",30.3845,30.3915,29.7475,29.9085,494800.0],["2014-01-03",30.1255,30.3005,29.9295,29.9645,1427200.0],["2014-01-06",29.8315,29.8805,29.4605,29.5935,484000.0],["2014-01-07",29.5655,29.6145,29.3135,29.3975,368500.0],["2014-01-08",28.8446,29.2016,28.7956,28.9706,1085300.0],["2014-01-09",29.3345,30.4895,29.3275,29.9225,1827100.0],["2014-01-10",30.4195,30.6084,30.2515,30.4545,876200.0],["2014-01-13",30.2375,30.5035,29.8455,30.0135,852700.0],["2014-01-14",30.2725,31.0494,30.1675,30.9864,1263000.0],["2014-01-15",30.8254,31.0844,30.7834,30.9094,808700.0],["2014-01-16",31.3504,31.3504,30.6784,30.7834,805100.0],["2014-01-17",31.1824,31.2314,30.9094,30.9654,788600.0],["2014-01-21",31.5464,31.6514,31.0634,31.5604,1176200.0],["2014-01-22",31.6513,31.7073,31.4694,31.6863,736900.0],["2014-01-23",33.1072,33.1212,32.0293,32.3793,4648100.0],["2014-01-24",32.0573,32.0783,30.9234,31.0284,3012200.0],["2014-01-27",31.0704,31.1964,30.2655,30.5874,2350200.0],["2014-01-28",30.8674,30.9094,30.4405,30.8044,2207000.0],["2014-01-29",30.5944,30.6924,30.2445,30.5804,1448800.0],["2014-01-30",31.1544,31.5394,31.0564,31.4624,1200200.0],["2014-01-31",31.1194,31.3644,31.0424,31.1334,1363800.0],["2014-02-03",31.1194,31.1824,30.0275,30.0555,1779300.0],["2014-02-04",30.3075,30.4755,30.2095,30.3635,2474000.0],["2014-02-05",30.3355,30.4964,29.8105,30.0275,1386700.0],["2014-02-06",30.6084,31.4694,30.4754,31.3994,2183300.0],["2014-02-07",31.1964,31.6304,31.0844,31.4764,1142600.0],["2014-02-10",31.3854,31.5184,31.1614,31.4274,623700.0],["2014-02-11",31.3014,32.3933,31.2874,32.3513,1458900.0],["2014-02-12",32.5893,32.6873,32.1693,32.4353,1370300.0],["2014-02-13",32.0993,32.6103,31.9803,32.5473,837100.0],["2014-02-14",32.9742,33.1842,32.5893,33.1492,1876400.0],["2014-02-18",33.1212,33.1702,32.6243,32.6803,1290900.0],["2014-02-19",30.8604,30.9934,30.3425,30.4545,4362100.0],["2014-02-20",30.6364,31.0494,30.6154,30.6364,1917100.0],["2014-02-21",30.3915,30.4195,29.2506,29.4115,2831700.0],["2014-02-24",29.4255,29.8035,29.2996,29.5585,1371600.0],["2014-02-25",29.5165,29.5375,28.9916,29.1666,1416400.0],["2014-02-26",29.0756,29.1946,28.8586,28.9496,797700.0],["2014-02-27",28.9636,28.9986,28.7746,28.9076,1434800.0],["2014-02-28",29.2646,29.3486,29.1036,29.2086,624600.0],["2014-03-03",28.8166,28.9706,28.4386,28.6626,843900.0],["2014-03-04",29.4535,29.5095,29.2506,29.3765,929700.0],["2014-03-05",29.5515,29.5865,29.3765,29.5095,550600.0],["2014-03-06",29.7895,30.0205,29.7335,29.9295,738000.0],["2014-03-07",29.9575,29.9575,29.4885,29.8175,1086900.0],["2014-03-10",29.5795,29.6005,29.1806,29.5445,810300.0],["2014-03-11",29.5235,29.8035,29.2646,29.3275,751900.0],["2014-03-12",29.2646,29.3555,29.1246,29.2646,744100.0],["2014-03-13",29.6005,29.6005,28.6206,28.8586,937700.0],["2014-03-14",28.8586,29.2296,28.8586,29.1036,1176600.0],["2014-03-17",29.3415,29.6425,29.2925,29.5865,673500.0],["2014-03-18",29.7965,29.8385,29.5165,29.8315,827300.0],["2014-03-19",29.8595,29.9295,29.3345,29.5305,466000.0],["2014-03-20",29.4885,29.8805,29.4535,29.8665,414100.0],["2014-03-21",29.9855,30.1255,29.7475,29.8875,1380800.0],["2014-03-24",30.3775,30.4265,29.7755,30.0555,647700.0],["2014-03-25",30.3634,30.6434,30.2305,30.5524,867400.0],["2014-03-26",30.5524,30.6504,30.2025,30.2235,742800.0],["2014-03-27",30.3565,30.4895,30.1605,30.3285,810600.0],["2014-03-28",30.6154,30.7344,30.4824,30.6504,959600.0],["2014-03-31",30.9444,31.1544,30.7274,30.9724,1138000.0],["2014-04-01",31.0564,31.2174,30.9724,31.2174,1202000.0],["2014-04-02",31.0074,31.0284,30.7974,30.9654,920500.0],["2014-04-03",30.9024,31.2244,30.8464,31.0004,1286900.0],["2014-04-04",31.0774,31.4134,31.0634,31.1824,682100.0],["2014-04-07",31.1614,31.2104,30.9444,31.0004,644300.0],["2014-04-08",31.0494,31.3084,31.0004,31.2664,615900.0],["2014-04-09",31.6584,31.6724,31.1614,31.3784,1713500.0],["2014-04-10",31.2804,31.3084,30.8954,30.9444,3793200.0],["2014-04-11",30.9724,31.0564,30.7904,30.8884,651300.0],["2014-04-14",31.0704,31.3294,31.0284,31.3224,1085900.0],["2014-04-15",31.2804,31.3854,30.6714,31.1404,745300.0],["2014-04-16",31.1474,31.3014,31.0564,31.2104,947600.0],["2014-04-17",31.2174,31.3154,31.1264,31.2104,1014700.0],["2014-04-21",31.2804,31.3574,31.1124,31.2454,602300.0],["2014-04-22",31.3224,31.4904,31.2244,31.4344,969700.0],["2014-04-23",31.4624,31.5464,31.3294,31.4484,415100.0],["2014-04-24",31.5954,31.6024,31.2594,31.4554,597800.0],["2014-04-25",31.5044,31.6444,31.3224,31.4764,649800.0],["2014-04-28",31.6374,31.8333,31.4974,31.6444,944300.0],["2014-04-29",31.8123,32.0923,31.7913,31.7913,1115600.0],["2014-04-30",32.0783,32.0783,30.7134,30.8324,2914300.0],["2014-05-01",30.8044,30.8744,30.5594,30.6784,2012000.0],["2014-05-02",31.3294,31.7003,30.8604,31.1684,1673300.0],["2014-05-05",30.9094,31.0634,30.6084,30.9934,2988600.0],["2014-05-06",30.9724,31.3154,30.8324,31.1404,967000.0],["2014-05-07",31.3854,31.6724,31.2314,31.6584,916400.0],["2014-05-08",31.5813,31.7843,31.4204,31.4834,504900.0],["2014-05-09",30.9934,31.0774,30.8394,31.0004,741700.0],["2014-05-12",31.2314,31.4344,31.1124,31.1614,897000.0],["2014-05-13",30.8534,30.9304,30.7064,30.8464,953300.0],["2014-05-14",30.6994,30.9864,30.5244,30.6364,1176400.0],["2014-05-15",30.3915,30.4055,29.7055,29.9925,1796500.0],["2014-05-16",30.1185,30.1675,29.5725,30.1675,1237800.0],["2014-05-19",30.1604,30.6431,30.1107,30.4514,627800.0],["2014-05-20",30.2101,30.4301,30.0894,30.203,894300.0],["2014-05-21",30.5579,30.636,30.3591,30.5579,955000.0],["2014-05-22",30.5508,30.6998,30.5295,30.6005,1913300.0],["2014-05-23",30.8631,31.2109,30.7424,31.1328,858800.0],["2014-05-27",31.5232,31.5658,31.2393,31.5516,1193100.0],["2014-05-28",31.4594,31.5516,31.2322,31.3529,835300.0],["2014-05-29",31.5445,31.722,31.4452,31.6936,853500.0],["2014-05-30",31.8356,31.942,31.6936,31.8356,1140200.0],["2014-06-02",31.7291,31.8427,31.5658,31.7291,817800.0],["2014-06-03",31.9278,31.9988,31.8072,31.9917,689200.0],["2014-06-04",31.8923,32.0485,31.8356,31.8639,805300.0],["2014-06-05",32.0272,32.2543,31.8001,32.2047,1143900.0],["2014-06-06",32.3679,32.9997,32.3679,32.9997,948300.0],["2014-06-09",32.7512,33.3333,32.7015,33.2765,1305200.0],["2014-06-10",32.9926,33.2055,31.8781,32.1479,2682200.0],["2014-06-11",32.1692,32.6448,32.1408,32.5525,1106700.0],["2014-06-12",32.446,32.6519,32.3679,32.5028,769900.0],["2014-06-13",32.7086,32.7228,32.4531,32.6235,420300.0],["2014-06-16",32.7228,32.7654,32.3963,32.5383,607800.0],["2014-06-17",32.588,32.9003,32.4176,32.8648,844800.0],["2014-06-18",32.7867,33.1061,32.7157,33.1061,581000.0],["2014-06-19",33.1984,33.3191,32.95,33.241,824700.0],["2014-06-20",32.8719,33.0564,32.808,32.8719,834900.0],["2014-06-23",32.8506,33.0919,32.7441,33.0635,873500.0],["2014-06-24",33.1061,33.3972,32.8932,32.9642,1203400.0],["2014-06-25",32.9642,33.099,32.8222,32.9997,814900.0],["2014-06-26",32.8577,33.2126,32.6661,33.1416,768900.0],["2014-06-27",33.2623,33.4043,33.1132,33.3262,817400.0],["2014-06-30",33.3262,33.5249,33.2339,33.4682,818500.0],["2014-07-01",33.4894,33.5959,33.2907,33.2907,884000.0],["2014-07-02",33.3546,33.6456,33.2907,33.4752,700800.0],["2014-07-03",34.0076,34.0644,33.9011,33.9082,606000.0],["2014-07-07",34.0076,34.2135,33.9153,33.9508,847400.0],["2014-07-08",33.2907,33.6101,33.2623,33.5107,867300.0],["2014-07-09",33.4753,33.5391,33.0636,33.312,740100.0],["2014-07-10",32.5667,33.2978,32.5312,33.0423,1071900.0],["2014-07-11",32.8719,34.3909,32.6306,33.8941,3332700.0],["2014-07-14",33.3972,33.461,32.1976,32.2898,2498500.0],["2014-07-15",32.0627,32.3395,31.6865,32.013,1235800.0],["2014-07-16",32.2685,32.5454,32.0769,32.2969,784200.0],["2014-07-17",31.9278,32.0556,31.5445,31.6581,1431700.0],["2014-07-18",31.8497,32.0556,31.7575,32.0201,857000.0],["2014-07-21",31.651,31.8072,31.5232,31.6581,675200.0],["2014-07-22",31.9491,32.3111,31.9278,32.1976,573900.0],["2014-07-23",32.0201,32.1053,31.8923,32.013,425200.0],["2014-07-24",32.1195,32.2544,31.9846,32.1124,671600.0],["2014-07-25",31.9349,31.9988,31.7575,31.8001,697200.0],["2014-07-28",31.8143,31.8711,31.3529,31.5871,627600.0],["2014-07-29",31.7788,31.942,31.6297,31.6794,727300.0],["2014-07-30",31.942,31.9917,31.5303,31.8214,789100.0],["2014-07-31",30.7637,30.8986,30.4514,30.5011,1937600.0],["2014-08-01",30.6431,30.8276,30.2172,30.4727,1157900.0],["2014-08-04",30.4301,30.8986,30.3946,30.8489,906700.0],["2014-08-05",30.714,30.8134,30.3662,30.5437,791300.0],["2014-08-06",30.2101,30.7069,30.1746,30.5295,865400.0],["2014-08-07",30.274,30.352,29.7274,29.8339,973300.0],["2014-08-08",30.2526,30.7992,30.1675,30.7779,1061300.0],["2014-08-11",30.4301,30.7353,30.4301,30.6218,684500.0],["2014-08-12",30.3662,30.5295,30.2385,30.494,495100.0],["2014-08-13",30.5366,30.7069,30.5224,30.6502,849500.0],["2014-08-14",30.9199,30.9199,30.3449,30.3946,580800.0],["2014-08-15",30.5863,30.6927,30.2456,30.5153,588200.0],["2014-08-18",30.8276,30.8631,30.6644,30.8276,540600.0],["2014-08-19",30.5863,30.8205,30.494,30.6786,645200.0],["2014-08-20",30.494,30.7282,30.4372,30.6927,670300.0],["2014-08-21",30.6856,30.998,30.6147,30.9483,512100.0],["2014-08-22",30.7779,30.8418,30.4514,30.8063,897500.0],["2014-08-25",31.2393,31.4097,31.1044,31.3316,418800.0],["2014-08-26",31.2535,31.6865,31.2464,31.431,313700.0],["2014-08-27",31.4806,31.8072,31.3884,31.7362,447900.0],["2014-08-28",31.3103,31.4026,31.0406,31.1612,294200.0],["2014-08-29",31.2251,31.4806,31.1044,31.4452,731100.0],["2014-09-02",32.1124,32.1124,31.6723,31.8001,1086200.0],["2014-09-03",32.2473,32.2473,31.9562,32.0272,1106300.0],["2014-09-04",31.9562,32.2473,31.9136,31.9349,883800.0],["2014-09-05",31.8924,32.2544,31.8356,32.1053,1051700.0],["2014-09-08",31.7007,31.8852,31.509,31.6013,1326000.0],["2014-09-09",31.5161,31.8214,31.431,31.6581,932700.0],["2014-09-10",31.6368,31.6865,31.3245,31.6794,1144500.0],["2014-09-11",32.0414,32.588,32.0059,32.4389,3057900.0],["2014-09-12",32.2189,32.8222,32.1692,32.5312,1209200.0],["2014-09-15",32.2118,32.7867,32.1976,32.5738,1600900.0],["2014-09-16",32.5241,33.0565,32.517,32.8364,1175500.0],["2014-09-17",32.9287,33.3475,32.9003,33.0423,1806000.0],["2014-09-18",33.1203,33.3688,33.0919,33.3262,1393200.0],["2014-09-19",33.1132,33.4043,32.9358,33.0423,984300.0],["2014-09-22",33.0139,33.0139,32.4957,32.737,952000.0],["2014-09-23",32.3111,32.5667,32.304,32.3466,958000.0],["2014-09-24",32.5383,32.7867,32.1266,32.737,937800.0],["2014-09-25",32.3963,32.5099,32.0698,32.1834,1596400.0],["2014-09-26",32.4744,32.7867,32.2118,32.5809,1748200.0],["2014-09-29",32.3466,32.4957,32.1053,32.3253,1166500.0],["2014-09-30",32.3466,32.5809,32.1266,32.3324,1509000.0],["2014-10-01",31.7859,31.9278,31.0264,31.2393,2244400.0],["2014-10-02",31.2535,31.2535,30.3236,30.7495,1872600.0],["2014-10-03",30.5295,30.5437,29.7558,29.77,2652100.0],["2014-10-06",30.2172,30.2385,29.557,29.8977,2041500.0],["2014-10-07",30.0468,30.1178,29.6635,29.6777,1146400.0],["2014-10-08",29.7274,29.7771,28.9182,29.7558,1580200.0],["2014-10-09",29.6777,29.699,28.9537,28.9963,1300700.0],["2014-10-10",28.8685,29.2163,28.4639,28.8401,2170900.0],["2014-10-13",29.1098,29.4506,28.5775,28.613,2175000.0],["2014-10-14",28.6201,28.9963,27.818,28.0948,4912000.0],["2014-10-15",27.7399,28.1871,27.3992,28.0522,2444200.0],["2014-10-16",27.0514,28.0025,27.0088,27.6831,2780000.0],["2014-10-17",27.4773,27.5908,26.7745,27.0372,3768900.0],["2014-10-20",26.9094,27.2146,26.661,26.9378,1571300.0],["2014-10-21",27.1862,27.4489,27.0797,27.4347,1450800.0],["2014-10-22",27.0301,27.4276,26.8029,26.8526,2245300.0],["2014-10-23",27.3211,27.7541,27.2572,27.6973,1753300.0],["2014-10-24",27.3992,27.8038,27.3282,27.6973,1180700.0],["2014-10-27",27.4205,27.5695,27.0585,27.4772,1603700.0],["2014-10-28",27.747,28.1942,27.6192,28.1587,1123200.0],["2014-10-29",27.9528,28.1374,27.4843,27.6476,1421600.0],["2014-10-30",27.5127,27.8605,27.5056,27.7399,1668600.0],["2014-10-31",27.7399,28.1374,27.5269,28.1374,1370400.0],["2014-11-03",27.8038,27.9528,27.5908,27.7115,2625500.0],["2014-11-04",27.3495,27.3637,26.6042,26.8313,2303400.0],["2014-11-05",26.7816,27.5127,26.7816,27.2927,2485300.0],["2014-11-06",26.3983,26.519,25.9582,26.1286,2568900.0],["2014-11-07",25.9653,26.5616,25.9653,26.377,2379600.0],["2014-11-10",26.4125,26.5261,26.0292,26.086,1288700.0],["2014-11-11",26.2138,26.3983,26.086,26.3628,1605000.0],["2014-11-12",26.0079,26.2776,25.7879,25.8943,1320500.0],["2014-11-13",25.8163,26.1357,25.5749,25.8092,2382100.0],["2014-11-14",25.8872,26.2067,25.7098,26.1712,1442600.0],["2014-11-17",25.9369,25.9724,25.6743,25.7382,1542800.0],["2014-11-18",26.1712,26.1996,25.8021,25.8517,2044300.0],["2014-11-19",25.6175,25.7098,25.1419,25.2555,2127700.0],["2014-11-20",25.2058,25.6175,25.1845,25.6033,969300.0],["2014-11-21",26.0363,26.3486,25.8234,26.0647,1672600.0],["2014-11-24",25.943,26.0432,25.5208,25.6496,1300300.0],["2014-11-25",25.7283,25.9717,25.4922,25.7641,2558800.0],["2014-11-26",25.8715,25.8929,25.5852,25.714,2267400.0],["2014-11-28",23.9177,23.9678,23.4597,23.567,1253100.0],["2014-12-01",23.5742,23.7602,23.0446,23.1018,3809000.0],["2014-12-02",23.3523,23.3666,22.9945,23.0159,2999200.0],["2014-12-03",22.8871,23.474,22.8299,23.2879,2363100.0],["2014-12-04",22.8943,23.1448,22.8299,22.9945,1489100.0],["2014-12-05",22.5937,22.8943,22.5293,22.6581,1579200.0],["2014-12-08",22.1715,22.286,21.8208,21.8494,2175500.0],["2014-12-09",21.6275,22.5007,21.5775,22.15,2109800.0],["2014-12-10",21.8995,21.8995,21.4486,21.5417,2624800.0],["2014-12-11",21.5417,21.9353,21.4987,21.6061,1934200.0],["2014-12-12",21.0622,21.1337,20.5326,20.5684,2403100.0],["2014-12-15",20.7831,20.9477,20.1604,20.1676,1779300.0],["2014-12-16",20.6614,21.2339,20.5469,20.8832,3414700.0],["2014-12-17",21.0765,21.7492,20.9477,21.4987,2710700.0],["2014-12-18",21.6705,21.9067,21.4987,21.7134,2461500.0],["2014-12-19",21.3771,22.1285,21.3341,22.0069,2398500.0],["2014-12-22",22.107,22.1428,21.1051,21.2983,2712900.0],["2014-12-23",21.5846,21.6991,21.4057,21.5918,1410500.0],["2014-12-24",21.5202,21.5345,20.962,21.3556,593600.0],["2014-12-26",21.5274,21.8065,21.3484,21.7349,1027600.0],["2014-12-29",21.513,21.8136,21.42,21.7277,1440600.0],["2014-12-30",21.2554,21.9568,21.2411,21.8351,1626300.0],["2014-12-31",21.8065,21.8566,21.4558,21.6204,1125800.0],["2015-01-02",21.3699,21.5345,21.1123,21.4057,1451700.0],["2015-01-05",20.6471,20.6972,20.0459,20.2964,1955200.0],["2015-01-06",20.3894,20.7186,20.0817,20.232,1508400.0],["2015-01-07",20.2034,20.2678,19.7596,19.9815,1742600.0],["2015-01-08",20.003,20.3966,19.867,20.2964,2251200.0],["2015-01-09",20.2678,20.2749,19.7668,19.9743,1348000.0],["2015-01-12",19.4448,19.4805,18.9223,19.2157,2517200.0],["2015-01-13",19.2229,19.4519,18.9653,19.1442,1673400.0],["2015-01-14",18.9366,19.2873,18.8078,19.2444,1588800.0],["2015-01-15",19.8813,19.96,19.2802,19.2802,2462000.0],["2015-01-16",19.4734,19.9099,19.4734,19.8384,3394000.0],["2015-01-20",20.2463,20.2892,19.5306,19.7525,2969600.0],["2015-01-21",19.9457,20.3608,19.8455,20.232,1896400.0],["2015-01-22",20.4181,20.7115,20.1962,20.5827,2508200.0],["2015-01-23",19.9099,20.2749,19.7954,20.0674,2047000.0],["2015-01-26",20.2535,20.6757,20.1962,20.6113,2173100.0],["2015-01-27",20.7974,21.1552,20.7473,21.1194,2899400.0],["2015-01-28",20.9978,20.9978,20.1533,20.232,2819900.0],["2015-01-29",20.0459,20.0674,19.4448,19.6666,2845800.0],["2015-01-30",19.8026,20.5254,19.7096,20.2105,1844200.0],["2015-02-02",20.7401,21.0121,20.5326,20.9477,2372900.0],["2015-02-03",21.7635,22.4792,21.7277,22.2931,3586900.0],["2015-02-04",21.7707,21.7707,21.0479,21.1981,4065100.0],["2015-02-05",21.6132,21.878,21.4057,21.8279,2220500.0],["2015-02-06",21.6204,21.8852,21.2482,21.3341,2100800.0],["2015-02-09",21.4415,22.1786,21.4343,22.0498,4302300.0],["2015-02-10",21.8136,21.8423,21.1695,21.3914,2266000.0],["2015-02-11",21.1624,21.42,20.8976,21.3413,1783000.0],["2015-02-12",21.8494,22.15,21.6419,21.8136,2120100.0],["2015-02-13",22.1643,22.379,21.8566,21.9997,2486000.0],["2015-02-17",22.1715,22.1715,21.3985,21.6705,3649600.0],["2015-02-18",21.6347,21.9711,21.5488,21.8852,3613300.0],["2015-02-19",21.0765,21.1194,20.733,20.8475,4444200.0],["2015-02-20",20.4825,20.9047,20.2606,20.826,2546000.0],["2015-02-23",20.368,20.368,19.9457,20.0459,2767900.0],["2015-02-24",20.2892,20.5827,20.1461,20.5684,1694700.0],["2015-02-25",20.4038,20.6041,20.1533,20.5183,1995800.0],["2015-02-26",20.3608,20.4395,20.2034,20.3966,1510800.0],["2015-02-27",20.3894,20.5827,20.368,20.4324,1661400.0],["2015-03-02",20.2606,20.4896,20.1533,20.4682,2456400.0],["2015-03-03",20.4753,20.7616,20.3823,20.6113,1915200.0],["2015-03-04",20.325,20.4037,20.0459,20.3465,2093000.0],["2015-03-05",20.2535,20.5326,20.2105,20.4682,1369600.0],["2015-03-06",20.0888,20.4109,20.0888,20.2463,2899900.0],["2015-03-09",20.4467,20.8117,20.2248,20.6757,2235400.0],["2015-03-10",20.0602,20.2248,19.638,19.638,2526400.0],["2015-03-11",19.7883,19.8169,19.4376,19.6952,1945100.0],["2015-03-12",20.0889,20.096,19.7453,19.8455,1652000.0],["2015-03-13",19.5235,19.5235,18.9653,19.2515,2556600.0],["2015-03-16",19.1943,19.2444,18.9581,19.2014,1726800.0],["2015-03-17",19.4161,19.4233,19.001,19.23,2178100.0],["2015-03-18",19.18,20.0817,19.0511,19.9887,1765900.0],["2015-03-19",19.4519,19.5593,19.2086,19.4448,1969700.0],["2015-03-20",19.7883,20.1246,19.6666,20.096,1760900.0],["2015-03-23",20.3751,20.4896,20.2964,20.3537,1190700.0],["2015-03-24",20.4395,20.4682,20.1032,20.3179,1455900.0],["2015-03-25",20.5827,20.7616,20.4896,20.6471,2099000.0],["2015-03-26",20.8117,21.0121,20.3894,20.4682,1465100.0],["2015-03-27",20.4037,20.4181,19.9529,20.2391,1544500.0],["2015-03-30",20.2892,20.368,20.0674,20.2749,1273500.0],["2015-03-31",19.9887,20.1747,19.8598,20.0388,1271900.0],["2015-04-01",20.1318,20.2463,20.0101,20.1246,2284600.0],["2015-04-02",20.2391,20.4682,20.1461,20.2964,1084600.0],["2015-04-06",20.4324,21.0049,20.368,20.8403,1089400.0],["2015-04-07",20.9477,21.0765,20.8188,20.8904,1609500.0],["2015-04-08",21.6419,21.6562,21.0192,21.1337,2754800.0],["2015-04-09",21.2983,21.5774,21.2053,21.5417,1508200.0],["2015-04-10",21.7134,21.8494,21.5417,21.5918,1577500.0],["2015-04-13",21.513,21.5846,21.1123,21.1767,2297400.0],["2015-04-14",21.6991,21.9353,21.6061,21.9138,2512200.0],["2015-04-15",22.6867,23.2521,22.3289,23.1161,3964900.0],["2015-04-16",23.0517,23.0947,22.5579,22.8227,2024400.0],["2015-04-17",22.4506,22.6796,22.3504,22.5722,1485700.0],["2015-04-20",22.4005,22.744,22.3647,22.4577,2486100.0],["2015-04-21",22.4148,22.4434,21.9353,22.0999,1524300.0],["2015-04-22",22.0784,22.1786,21.8709,22.0569,1787800.0],["2015-04-23",22.2144,22.8227,22.1858,22.6438,1766800.0],["2015-04-24",22.5579,22.6366,22.3217,22.472,1496300.0],["2015-04-27",22.701,23.0374,22.701,22.8012,985000.0],["2015-04-28",23.0732,23.1877,22.8299,22.9658,1310000.0],["2015-04-29",22.4076,22.6223,21.9568,22.2931,3703000.0],["2015-04-30",21.7922,22.2716,21.6991,22.0069,2590700.0],["2015-05-01",22.7368,23.4525,22.5436,22.7154,2340800.0],["2015-05-04",22.837,22.9444,22.6152,22.7154,1399500.0],["2015-05-05",22.6009,22.973,22.3361,22.379,2742800.0],["2015-05-06",22.7869,22.8227,22.0355,22.2215,2787600.0],["2015-05-07",21.9496,21.9496,21.2912,21.7063,2397700.0],["2015-05-08",21.5274,21.8279,21.2983,21.8065,1953500.0],["2015-05-11",21.6061,21.7349,21.4773,21.5417,1191900.0],["2015-05-12",21.8351,21.9997,21.7421,21.8995,1765000.0],["2015-05-13",22.2359,22.3289,22.0713,22.1858,1304900.0],["2015-05-14",22.7154,22.7368,22.4076,22.4863,2061900.0],["2015-05-15",22.1357,22.3575,21.878,22.2072,1329600.0],["2015-05-18",22.2729,22.2729,21.9956,22.2218,1250900.0],["2015-05-19",21.7913,21.8205,21.368,21.5358,2275100.0],["2015-05-20",21.5723,21.7183,21.4483,21.5942,1372400.0],["2015-05-21",21.7256,22.1124,21.7037,21.9956,1466900.0],["2015-05-22",21.9518,22.1489,21.8715,21.9445,1936700.0],["2015-05-26",21.3899,21.4556,21.0104,21.1272,1486800.0],["2015-05-27",21.1418,21.3242,21.0761,21.2293,1482200.0],["2015-05-28",21.1709,21.1855,20.8717,21.0615,1378200.0],["2015-05-29",21.0542,21.1491,20.9593,20.9958,1147500.0],["2015-06-01",21.1272,21.2001,20.6601,20.8207,1298200.0],["2015-06-02",21.4191,21.908,21.4191,21.7402,1737600.0],["2015-06-03",21.8423,22.1051,21.6818,21.7475,1141200.0],["2015-06-04",21.3826,21.492,20.9739,21.2074,1797400.0],["2015-06-05",20.6163,21.1053,20.4704,21.0469,1322800.0],["2015-06-08",21.1126,21.2366,21.0323,21.1199,884700.0],["2015-06-09",21.1709,21.2512,20.9155,20.9374,1083000.0],["2015-06-10",21.4848,21.8715,21.4337,21.8059,1292700.0],["2015-06-11",21.3826,21.4264,21.0469,21.1053,1022200.0],["2015-06-12",21.1491,21.1855,20.9228,21.0542,1157600.0],["2015-06-15",20.4631,20.8425,20.4193,20.7915,1451700.0],["2015-06-16",20.5068,20.8207,20.4485,20.7915,1448600.0],["2015-06-17",20.7258,20.8717,20.4995,20.6236,1608400.0],["2015-06-18",20.828,20.9228,20.485,20.7623,1211000.0],["2015-06-19",20.4923,20.5652,20.3171,20.4704,1494000.0],["2015-06-22",20.5506,20.6966,20.3463,20.5652,1322200.0],["2015-06-23",20.4193,20.6747,20.4047,20.6236,820800.0],["2015-06-24",20.5214,20.7842,20.5141,20.5506,920400.0],["2015-06-25",20.3974,20.4266,20.142,20.2441,1142300.0],["2015-06-26",20.3755,20.4339,20.2295,20.4266,1083600.0],["2015-06-29",19.7844,20.069,19.726,19.85,1370900.0],["2015-06-30",19.923,19.9741,19.5946,19.7187,2391000.0],["2015-07-01",19.6968,19.7041,19.2297,19.2735,1529800.0],["2015-07-02",19.4852,19.5289,19.2954,19.3246,2172600.0],["2015-07-06",18.6605,18.8211,18.4999,18.6459,1600800.0],["2015-07-07",18.1351,18.5802,17.7702,18.5291,4432400.0],["2015-07-08",18.6605,18.77,18.3321,18.4197,3396900.0],["2015-07-09",18.6751,18.7554,18.3759,18.4124,1866100.0],["2015-07-10",19.2881,19.3392,18.7189,18.8356,2896200.0],["2015-07-13",18.9816,19.0035,18.7262,18.8794,1612500.0],["2015-07-14",18.9378,19.1495,18.8648,19.0035,2027600.0],["2015-07-15",19.04,19.2443,18.7189,18.8284,3108900.0],["2015-07-16",19.1203,19.1349,18.7773,18.8721,3516100.0],["2015-07-17",18.9378,18.9378,18.4197,18.4708,3417700.0],["2015-07-20",18.4416,18.4416,18.1788,18.2226,2236400.0],["2015-07-21",18.4343,18.9743,18.3905,18.6897,2547700.0],["2015-07-22",18.1351,18.2226,17.9599,18.0694,1978300.0],["2015-07-23",18.3686,18.4927,18.1788,18.2883,1702500.0],["2015-07-24",18.3759,18.3832,17.814,17.9015,2320900.0],["2015-07-27",18.0621,18.0767,17.7702,17.8431,3385300.0],["2015-07-28",18.157,18.5875,17.9745,18.4927,4294200.0],["2015-07-29",18.5145,19.0254,18.4708,18.9451,2484800.0],["2015-07-30",18.9743,19.0619,18.3248,18.3832,3366800.0],["2015-07-31",18.6897,18.6897,18.281,18.354,3019900.0],["2015-08-03",18.3467,18.3467,17.8942,17.9891,2388300.0],["2015-08-04",18.1643,18.3029,17.938,18.0694,2348400.0],["2015-08-05",18.1642,18.2737,17.3104,17.3469,4499800.0],["2015-08-06",18.0402,18.8356,17.7118,18.7846,8088600.0],["2015-08-07",18.6532,18.7773,18.4854,18.5802,5077800.0],["2015-08-10",18.7335,19.7114,18.6313,19.6311,3344600.0],["2015-08-11",19.2151,19.5435,18.967,19.4779,5070200.0],["2015-08-12",19.3173,19.6676,19.1641,19.5289,3295900.0],["2015-08-13",19.0546,19.2954,18.9743,19.2735,3174400.0],["2015-08-14",19.113,19.4633,19.0911,19.3538,2260500.0],["2015-08-17",19.1932,19.3173,19.0838,19.2954,2032700.0],["2015-08-18",18.8429,19.113,18.7262,19.0619,2400600.0],["2015-08-19",19.0035,19.0546,18.3905,18.6678,2858500.0],["2015-08-20",18.6094,18.7919,18.2664,18.2737,2089500.0],["2015-08-21",18.3467,18.4051,18.0548,18.0621,4920800.0],["2015-08-24",17.1863,17.3688,16.712,16.7266,8018300.0],["2015-08-25",17.4783,17.5293,16.6755,16.6755,4722300.0],["2015-08-26",17.6315,17.6607,17.0404,17.3834,4355500.0],["2015-08-27",17.6242,18.9305,17.6242,18.894,4332000.0],["2015-08-28",18.5073,19.2954,18.5073,19.1203,3463800.0],["2015-08-31",19.1203,19.5143,18.4416,19.4487,3744800.0],["2015-09-01",18.7773,19.0692,18.697,18.8721,3410700.0],["2015-09-02",19.04,19.113,18.4489,18.894,2393500.0],["2015-09-03",18.8211,19.5946,18.7919,19.3611,2331500.0],["2015-09-04",18.7773,18.9378,18.5583,18.7262,1803100.0],["2015-09-08",19.0984,19.1276,18.7043,18.8867,2804600.0],["2015-09-09",19.1932,19.3319,18.551,18.6021,3480500.0],["2015-09-10",18.6021,19.0108,18.2591,18.7554,3311900.0],["2015-09-11",18.7335,18.7408,18.3394,18.5729,2385300.0],["2015-09-14",18.1424,18.1788,17.9161,18.0402,2752700.0],["2015-09-15",18.354,18.5583,18.2664,18.4927,1608400.0],["2015-09-16",18.7408,19.0765,18.7043,18.9597,2672500.0],["2015-09-17",18.9451,19.5508,18.8575,19.1932,2972100.0],["2015-09-18",18.9086,18.9305,18.5875,18.6678,2442200.0],["2015-09-21",18.8065,18.9232,18.551,18.7189,1848200.0],["2015-09-22",18.3175,18.5583,18.2007,18.4416,1778400.0],["2015-09-23",18.5072,18.551,17.9599,18.0475,2744200.0],["2015-09-24",17.8723,18.0256,17.5877,17.8431,2918200.0],["2015-09-25",18.0475,18.0548,17.5585,17.7118,2361800.0],["2015-09-28",17.4856,17.4856,17.2009,17.2666,2019800.0],["2015-09-29",17.5658,17.9526,17.4126,17.5293,3866300.0],["2015-09-30",17.8431,17.8577,17.2739,17.595,4431600.0],["2015-10-01",18.1351,18.3248,17.6242,17.7921,2966100.0],["2015-10-02",17.9453,18.7554,17.8796,18.7554,2837600.0],["2015-10-05",19.1714,19.507,19.0327,19.4122,2847800.0],["2015-10-06",19.5435,20.0544,19.4779,19.9595,3173500.0],["2015-10-07",20.1274,20.3171,19.5581,19.8427,3597600.0],["2015-10-08",19.9522,20.5141,19.8938,20.4995,2197000.0],["2015-10-09",20.5798,20.7112,20.3609,20.5725,2120500.0],["2015-10-12",20.6163,20.6382,20.1711,20.2952,1754500.0],["2015-10-13",20.0033,20.6966,19.9522,20.3098,1791800.0],["2015-10-14",20.4777,20.7769,20.3682,20.7258,2141000.0],["2015-10-15",20.5141,20.9374,20.4266,20.9082,1842300.0],["2015-10-16",20.6455,20.7769,20.2222,20.4704,2780500.0],["2015-10-19",19.996,19.996,19.4852,19.4998,2973400.0],["2015-10-20",19.2443,19.5143,19.0327,19.0546,5541800.0],["2015-10-21",18.9086,18.9232,18.3613,18.3905,4115600.0],["2015-10-22",18.5948,18.7919,18.4927,18.624,5397100.0],["2015-10-23",18.7992,18.8138,18.4999,18.7262,6145500.0],["2015-10-26",18.8211,18.8502,18.3978,18.4343,2874600.0],["2015-10-27",18.0402,18.281,17.938,18.1497,3205700.0],["2015-10-28",18.0767,18.7846,18.0402,18.624,5523000.0],["2015-10-29",18.2226,18.7554,18.2153,18.3102,2330800.0],["2015-10-30",18.5364,18.5656,18.2883,18.4416,2399800.0],["2015-11-02",18.427,18.6313,18.2883,18.5948,2077300.0],["2015-11-03",18.5875,19.2662,18.5437,19.0473,2321200.0],["2015-11-04",19.0546,19.1203,18.4708,18.6532,3371500.0],["2015-11-05",18.5729,18.894,18.3394,18.624,3758600.0],["2015-11-06",18.0767,18.4635,17.9672,18.4416,2971300.0],["2015-11-09",18.7554,18.9378,18.3759,18.6021,2570200.0],["2015-11-10",18.4051,18.6021,18.3029,18.5218,1932500.0],["2015-11-11",18.624,18.624,18.1351,18.2883,1470800.0],["2015-11-12",17.7702,18.0694,17.7264,17.9672,2925700.0],["2015-11-13",17.7264,18.2591,17.6169,18.1059,3180000.0],["2015-11-16",18.1059,18.427,17.9964,18.4124,2249900.0],["2015-11-17",18.4635,18.5,18.1132,18.1715,2479400.0],["2015-11-18",18.4562,18.7554,18.354,18.697,2004900.0],["2015-11-19",18.624,18.7919,18.5218,18.551,1925900.0],["2015-11-20",18.7992,18.7992,18.1788,18.3832,2791900.0],["2015-11-23",18.7451,18.9223,18.59,18.686,2097100.0],["2015-11-24",18.8337,19.0184,18.7008,18.7894,2876900.0],["2015-11-25",18.7303,18.8559,18.5604,18.6269,1765600.0],["2015-11-27",19.1292,19.1365,18.7746,18.8042,1941300.0],["2015-11-30",19.0036,19.4246,18.9371,19.2916,3163800.0],["2015-12-01",19.1661,19.3212,18.7082,18.8411,3887600.0],["2015-12-02",18.7894,18.9519,18.5235,18.5752,2018400.0],["2015-12-03",19.0036,19.0257,18.2502,18.4349,3283200.0],["2015-12-04",18.1764,18.2355,17.8588,18.1247,2816000.0],["2015-12-07",17.6151,17.6963,17.4895,17.652,3288000.0],["2015-12-08",17.2458,17.5412,17.1571,17.4452,2462900.0],["2015-12-09",17.6963,17.9844,17.5043,17.7554,2663700.0],["2015-12-10",17.7332,18.0287,17.7185,17.94,2284000.0],["2015-12-11",17.5707,17.748,17.5117,17.5634,2970500.0],["2015-12-14",17.4009,17.5855,17.2679,17.4674,2933900.0],["2015-12-15",17.5634,17.7776,17.5191,17.6742,3006600.0],["2015-12-16",17.7997,17.8071,17.3787,17.6077,3562700.0],["2015-12-17",17.4895,17.519,17.1645,17.1941,2250700.0],["2015-12-18",17.327,17.3566,17.0094,17.0833,3099800.0],["2015-12-21",17.2753,17.3566,16.9799,17.2901,3835000.0],["2015-12-22",17.4452,17.6594,17.3639,17.5781,1606900.0],["2015-12-23",18.1468,18.2576,17.8736,18.2429,3048600.0],["2015-12-24",18.169,18.2355,18.0213,18.0582,1167000.0],["2015-12-28",18.0878,18.0878,17.8293,17.8957,1849800.0],["2015-12-29",18.0361,18.1912,17.7702,17.9105,1686400.0],["2015-12-30",17.7406,17.8662,17.5412,17.5486,939100.0],["2015-12-31",17.4156,17.7259,17.3861,17.5781,976600.0],["2016-01-04",17.2975,17.6298,17.1202,17.4969,1949500.0],["2016-01-05",17.231,17.3492,16.9282,17.3049,2107900.0],["2016-01-06",16.4703,16.7805,16.4629,16.6401,2359300.0],["2016-01-07",16.2192,16.522,16.1379,16.1822,2351000.0],["2016-01-08",16.1822,16.1822,15.8129,15.8425,3015300.0],["2016-01-11",15.9754,15.9976,15.4436,15.6283,2358400.0],["2016-01-12",16.0124,16.0419,15.3919,15.6726,2194500.0],["2016-01-13",15.968,16.0493,15.1999,15.2516,2999800.0],["2016-01-14",15.4289,15.9311,15.2073,15.7834,4074300.0],["2016-01-15",14.8085,15.0079,14.5943,14.8897,4314100.0],["2016-01-19",14.8159,15.0227,14.6017,14.7715,4121100.0],["2016-01-20",14.3801,14.4835,13.6858,14.3062,3687400.0],["2016-01-21",14.4687,14.8085,14.2398,14.6091,4846500.0],["2016-01-22",15.0227,15.163,14.7642,14.9931,3246900.0],["2016-01-25",14.7568,14.8528,14.3062,14.3136,2794300.0],["2016-01-26",14.7272,15.0079,14.4244,15.0079,2887200.0],["2016-01-27",14.7937,15.2442,14.6977,14.971,2667100.0],["2016-01-28",15.6504,15.7169,15.1334,15.3181,2543200.0],["2016-01-29",15.1261,15.488,14.8232,15.3919,7785900.0],["2016-02-01",14.9266,15.2664,14.7494,15.1999,3807500.0],["2016-02-02",14.5057,14.5426,14.2176,14.2472,2784400.0],["2016-02-03",14.6091,14.9783,14.0551,14.9488,4071500.0],["2016-02-04",15.3624,15.8794,15.3107,15.5988,3140200.0],["2016-02-05",15.7317,16.0345,15.5692,15.7391,3306600.0],["2016-02-08",15.5249,15.5618,15.1999,15.4363,3281800.0],["2016-02-09",15.1187,15.1482,14.5795,14.7125,3767500.0],["2016-02-10",14.4761,14.9636,14.4687,14.7568,3203800.0],["2016-02-11",14.7494,14.8602,14.454,14.7568,3948900.0],["2016-02-12",15.2221,15.4953,15.1113,15.3993,2627500.0],["2016-02-16",15.68,15.6948,15.0448,15.3403,3548200.0],["2016-02-17",15.6874,16.1527,15.6504,16.0197,2542200.0],["2016-02-18",16.1305,16.1305,15.6505,15.68,2995000.0],["2016-02-19",15.5618,15.5987,15.1925,15.3919,2966400.0],["2016-02-22",15.5027,15.9533,15.4732,15.8425,2922900.0],["2016-02-23",15.5249,15.6726,15.1925,15.1999,2813800.0],["2016-02-24",14.4244,14.8011,14.3579,14.7642,5238900.0],["2016-02-25",14.8232,15.03,14.4096,15.0153,5224000.0],["2016-02-26",15.3772,16.0936,15.3624,15.8351,4740400.0],["2016-02-29",16.005,16.3004,15.7539,15.9754,3376500.0],["2016-03-01",16.4629,16.5146,16.2192,16.3004,3852100.0],["2016-03-02",16.0788,16.4481,15.9976,16.4481,2044900.0],["2016-03-03",16.81,16.9799,16.618,16.9356,2017100.0],["2016-03-04",17.2088,17.6889,17.1054,17.4526,3685900.0],["2016-03-07",17.4821,17.9105,17.3713,17.8957,2603300.0],["2016-03-08",17.6889,17.6889,17.039,17.0907,2684100.0],["2016-03-09",17.2458,17.5929,17.0685,17.3713,2004400.0],["2016-03-10",17.3344,17.5412,17.1424,17.423,2684700.0],["2016-03-11",17.6446,17.8293,17.5708,17.8293,2096700.0],["2016-03-14",17.4747,17.94,17.3787,17.7111,2984500.0],["2016-03-15",17.3492,17.5264,17.2458,17.5043,1823200.0],["2016-03-16",17.4009,17.9253,17.3713,17.8588,2509300.0],["2016-03-17",18.0213,18.2429,17.8514,18.1247,2399800.0],["2016-03-18",18.1764,18.2429,17.6594,17.7258,2402600.0],["2016-03-21",17.7849,17.94,17.5264,17.7702,1777700.0],["2016-03-22",17.8145,18.1099,17.7332,18.0065,1765300.0],["2016-03-23",17.8219,17.9474,17.519,17.5486,1441500.0],["2016-03-24",17.1202,17.748,17.1128,17.7111,2411400.0],["2016-03-28",17.8293,17.844,17.556,17.7332,999100.0],["2016-03-29",17.4304,17.7332,17.2901,17.7111,1262100.0],["2016-03-30",18.4053,18.5235,18.1616,18.2429,3194500.0],["2016-03-31",18.361,18.6343,18.2724,18.2872,2257500.0],["2016-04-01",18.1468,18.2502,17.9327,18.1985,2108500.0],["2016-04-04",18.2059,18.4866,17.7332,17.7923,1901800.0],["2016-04-05",16.9651,17.46,16.9577,17.3344,2400300.0],["2016-04-06",17.5338,17.6889,17.2679,17.6224,2654700.0],["2016-04-07",17.6225,17.6889,17.4452,17.5781,1934100.0],["2016-04-08",18.265,18.6417,18.1838,18.4497,2802800.0],["2016-04-11",18.8706,18.9593,18.6195,18.6269,2804100.0],["2016-04-12",18.5974,19.0331,18.3536,18.9445,2841900.0],["2016-04-13",19.2842,19.2916,18.9519,19.1735,1937300.0],["2016-04-14",19.0184,19.2547,19.011,19.1587,2026700.0],["2016-04-15",19.0848,19.2842,18.9223,19.2104,2270100.0],["2016-04-18",19.0405,19.4689,18.9962,19.4172,1310200.0],["2016-04-19",19.7422,20.0967,19.624,20.0819,2064400.0],["2016-04-20",19.949,20.37,19.8973,20.2075,1904400.0],["2016-04-21",20.2296,20.3552,19.9859,20.1558,2310000.0],["2016-04-22",20.0819,20.466,20.0819,20.2001,2735000.0],["2016-04-25",19.9933,20.045,19.4172,19.5354,2732100.0],["2016-04-26",19.8308,19.8603,19.5944,19.8456,2506200.0],["2016-04-27",19.9342,20.2666,19.9268,20.2149,2054500.0],["2016-04-28",19.7865,20.2887,19.6979,19.8234,3628000.0],["2016-04-29",20.2001,20.3773,19.7348,19.9933,2805000.0],["2016-05-02",19.7348,19.816,19.3433,19.5871,2147300.0],["2016-05-03",18.974,19.107,18.5678,18.6195,3138500.0],["2016-05-04",18.686,18.9297,18.4423,18.5309,2277800.0],["2016-05-05",18.7451,18.9002,18.5678,18.8263,1874400.0],["2016-05-06",18.7599,19.4394,18.7155,19.3212,2166700.0],["2016-05-09",19.0996,19.1365,18.6195,18.7451,4137200.0],["2016-05-10",18.7746,19.1144,18.7377,19.0922,2515300.0],["2016-05-11",18.7451,19.0848,18.5678,18.8706,5781700.0],["2016-05-12",19.5058,19.5797,18.9962,19.2769,2517200.0],["2016-05-13",18.9297,19.2547,18.8042,18.8263,1795200.0],["2016-05-16",19.1365,19.4911,19.1218,19.2843,1670900.0],["2016-05-17",19.5501,19.8825,19.4024,19.7717,2571700.0],["2016-05-18",19.6166,19.8086,19.1956,19.2769,2128000.0],["2016-05-19",19.0701,19.2769,18.8411,19.1587,1949800.0],["2016-05-20",19.2104,19.5501,19.0922,19.5206,2754100.0],["2016-05-23",19.2712,19.6491,19.2485,19.4979,2882900.0],["2016-05-24",19.6642,19.7322,19.4223,19.4299,2548400.0],["2016-05-25",19.5811,19.9438,19.5811,19.9211,2897500.0],["2016-05-26",20.4501,20.5786,20.0874,20.2234,3734900.0],["2016-05-27",20.3368,20.3519,19.9589,20.0874,1858600.0],["2016-05-31",20.0723,20.3292,19.8758,19.974,1766200.0],["2016-06-01",19.6717,19.9136,19.513,19.8304,2417000.0],["2016-06-02",19.7095,19.7398,19.4677,19.7246,2202000.0],["2016-06-03",19.9665,20.1101,19.6566,19.8531,1559800.0],["2016-06-06",20.4426,21.0472,20.3519,20.9867,2537300.0],["2016-06-07",21.5384,21.8256,21.3495,21.7349,3832300.0],["2016-06-08",22.3546,22.4377,21.9843,22.0447,4566900.0],["2016-06-09",21.7198,21.9238,21.5913,21.8558,2926100.0],["2016-06-10",21.4553,21.6896,21.4099,21.4628,2017000.0],["2016-06-13",21.0396,21.3419,20.9489,20.9792,1698100.0],["2016-06-14",20.964,21.153,20.5333,20.7751,2593300.0],["2016-06-15",20.9943,21.3419,20.896,21.0094,3036200.0],["2016-06-16",20.556,20.8582,20.2537,20.8431,2333600.0],["2016-06-17",21.2739,21.6669,21.2286,21.4099,2214500.0],["2016-06-20",22.1959,22.211,21.7651,21.7651,3102700.0],["2016-06-21",21.7122,21.818,21.2739,21.6744,2515500.0],["2016-06-22",21.886,21.9314,21.2361,21.2588,4159600.0],["2016-06-23",22.4302,22.4755,21.9767,22.3848,4473900.0],["2016-06-24",20.7676,21.3041,20.6995,20.8205,2913500.0],["2016-06-27",20.5408,20.6542,19.974,20.0496,2265700.0],["2016-06-28",20.828,20.828,20.2914,20.6391,2659700.0],["2016-06-29",21.3117,21.546,21.0396,21.357,2318700.0],["2016-06-30",21.8256,21.8634,21.4855,21.7954,2817900.0],["2016-07-01",22.0825,22.4302,21.9843,22.3848,2448600.0],["2016-07-05",21.9767,22.007,21.1605,21.3344,2611000.0],["2016-07-06",21.0018,21.1454,20.6618,21.1152,2109500.0],["2016-07-07",21.0623,21.3797,20.6466,20.8129,2089600.0],["2016-07-08",20.9414,21.2966,20.9338,21.221,1768300.0],["2016-07-11",21.6442,21.682,21.3495,21.357,1835800.0],["2016-07-12",21.6669,21.9541,21.5611,21.9012,3014500.0],["2016-07-13",21.9541,21.9692,21.1303,21.289,2627000.0],["2016-07-14",21.5686,21.7878,21.425,21.6669,3390900.0],["2016-07-15",21.4099,21.6442,21.4024,21.5989,1668100.0],["2016-07-18",21.4553,21.4553,21.1681,21.3344,1899700.0],["2016-07-19",21.0774,21.1454,20.8205,20.9036,1765600.0],["2016-07-20",20.2008,20.6089,20.0118,20.5106,2492300.0],["2016-07-21",20.6089,20.896,20.4048,20.4653,3252500.0],["2016-07-22",20.4955,20.5182,20.2461,20.4124,1879500.0],["2016-07-25",20.2612,20.2688,19.9665,20.0572,1131800.0],["2016-07-26",20.3217,20.5635,20.2008,20.5106,2751400.0],["2016-07-27",20.435,20.5408,20.0043,20.0647,2781400.0],["2016-07-28",20.0496,20.1101,19.7322,19.8607,2300400.0],["2016-07-29",19.9514,20.2461,19.8456,20.1932,1837100.0],["2016-08-01",20.0118,20.0345,19.3543,19.3921,2421900.0],["2016-08-02",19.6869,19.6869,19.2636,19.5055,2819900.0],["2016-08-03",19.3543,19.8607,19.3241,19.8153,3074100.0],["2016-08-04",19.8229,20.5182,19.7398,20.4804,3506100.0],["2016-08-05",20.3443,20.896,20.299,20.7978,2464300.0],["2016-08-08",20.6769,21.1228,20.6391,20.8658,2849600.0],["2016-08-09",21.1228,21.153,20.7902,20.8809,2191900.0],["2016-08-10",21.3041,21.3344,20.9187,20.9867,1909400.0],["2016-08-11",21.0547,21.3192,21.0094,21.1908,1332900.0],["2016-08-12",21.4855,21.5535,21.0547,21.0925,1743300.0],["2016-08-15",21.2134,21.4553,21.1908,21.3873,814400.0],["2016-08-16",22.0825,22.143,21.8936,21.9692,2705300.0],["2016-08-17",21.9012,22.1354,21.6744,22.0825,2209400.0],["2016-08-18",22.2715,22.5889,22.2337,22.5889,2014200.0],["2016-08-19",22.1657,22.211,21.886,21.9918,1947200.0],["2016-08-22",21.8709,21.8785,21.5989,21.6215,2413100.0],["2016-08-23",21.818,21.9389,21.682,21.7727,2418000.0],["2016-08-24",21.75,21.7802,21.4477,21.4628,1468500.0],["2016-08-25",21.357,21.4779,21.2361,21.357,1655000.0],["2016-08-26",21.5082,21.7273,21.1757,21.2815,1449200.0],["2016-08-29",20.9036,21.3117,20.8885,21.2059,1592300.0],["2016-08-30",21.2437,21.4402,21.085,21.1227,1646800.0],["2016-08-31",20.9716,21.0321,20.692,20.7373,1562800.0],["2016-09-01",20.6164,20.692,20.4653,20.6844,1885600.0],["2016-09-02",20.828,20.9716,20.6164,20.6995,1754000.0],["2016-09-06",20.7902,20.8885,20.6089,20.8809,1049400.0],["2016-09-07",20.9187,21.0396,20.7373,20.828,1939000.0],["2016-09-08",20.7751,21.0321,20.6542,20.8734,3698700.0],["2016-09-09",20.7827,20.7827,19.9589,19.9891,3136200.0],["2016-09-12",19.702,20.2839,19.6188,20.231,2917200.0],["2016-09-13",19.8078,19.9816,19.5584,19.6793,2383100.0],["2016-09-14",19.6113,19.9438,19.5735,19.7171,3399800.0],["2016-09-15",19.8456,20.3292,19.7851,20.2839,2942900.0],["2016-09-16",19.634,19.9967,19.634,19.9362,3019600.0],["2016-09-19",20.1554,20.3368,19.9438,19.9438,2483400.0],["2016-09-20",19.7624,19.7927,19.2712,19.2712,3303100.0],["2016-09-21",19.4072,19.9589,19.377,19.8985,3812600.0],["2016-09-22",20.5862,20.692,20.0496,20.0496,1858900.0],["2016-09-23",19.7473,19.8758,19.3921,19.4526,2038300.0],["2016-09-26",19.3165,19.634,19.2939,19.3997,2423800.0],["2016-09-27",19.1503,19.2863,19.0369,19.241,1714500.0],["2016-09-28",19.4148,20.2461,19.2561,20.2385,3592000.0],["2016-09-29",21.0472,21.425,20.9263,21.0472,4608700.0],["2016-09-30",21.6442,21.6593,21.2361,21.4628,3083400.0],["2016-10-03",21.5157,21.7198,21.4175,21.6744,2179200.0],["2016-10-04",21.8483,21.9314,21.4855,21.5762,2854400.0],["2016-10-05",22.0372,22.1581,21.8256,22.0901,2143000.0],["2016-10-06",22.0825,22.1657,21.9238,21.9692,1461400.0],["2016-10-07",22.143,22.1581,21.8331,22.0145,1655500.0],["2016-10-10",22.279,22.4377,22.1732,22.2034,2047100.0],["2016-10-11",21.9843,21.9843,21.5082,21.6971,2440500.0],["2016-10-12",21.7047,22.075,21.5913,21.9692,2299600.0],["2016-10-13",21.7727,22.0221,21.6971,21.9389,2501300.0],["2016-10-14",22.0901,22.1203,21.8029,21.9087,1432900.0],["2016-10-17",22.0447,22.1128,21.5913,21.7651,4251900.0],["2016-10-18",22.3622,22.3697,21.9012,21.9465,5347500.0],["2016-10-19",21.9994,22.3244,21.9616,22.007,3107000.0],["2016-10-20",21.8785,22.1581,21.7198,22.075,3253300.0],["2016-10-21",21.9465,22.1581,21.7802,21.9087,1764200.0],["2016-10-24",21.9692,22.0825,21.682,21.9163,1309000.0],["2016-10-25",21.9087,22.2186,21.886,21.9616,2871200.0],["2016-10-26",21.4855,21.8407,21.357,21.546,2135500.0],["2016-10-27",21.7349,21.9238,21.546,21.8029,2595700.0],["2016-10-28",21.5913,21.8483,21.4553,21.5157,2189200.0],["2016-10-31",21.4553,21.4931,21.2361,21.3117,1530700.0],["2016-11-01",21.1681,21.4855,21.1454,21.3495,2376400.0],["2016-11-02",21.1303,21.2815,20.7751,20.7827,2984400.0],["2016-11-03",20.6164,21.0547,20.5408,20.9792,3293100.0],["2016-11-04",21.5535,21.8709,21.1832,21.5611,5800000.0],["2016-11-07",21.9465,21.9692,21.6669,21.8256,1978200.0],["2016-11-08",21.3873,21.7651,21.3117,21.614,2432700.0],["2016-11-09",22.2034,23.0574,22.1128,22.9894,3024500.0],["2016-11-10",23.3899,23.798,23.2464,23.7376,3498000.0],["2016-11-11",23.3522,23.4353,23.0877,23.3597,2904600.0],["2016-11-14",23.133,23.9643,23.0877,23.9416,3492700.0],["2016-11-15",23.4806,24.1684,23.4806,24.1381,3834200.0],["2016-11-16",23.7527,23.9945,23.4428,23.5562,2530800.0],["2016-11-17",23.4504,23.7603,23.2766,23.458,1952300.0],["2016-11-18",22.997,23.1935,22.9063,23.1254,2081200.0],["2016-11-21",23.3312,23.9867,23.3236,23.9791,1807400.0],["2016-11-22",23.8648,23.9105,22.9806,23.2398,5270800.0],["2016-11-23",22.9806,24.0172,22.9578,23.941,5133600.0],["2016-11-25",23.7428,23.8877,23.6133,23.8648,1637400.0],["2016-11-28",23.4075,23.4913,23.1331,23.1636,2629800.0],["2016-11-29",22.691,23.2398,22.5919,23.1178,2885200.0],["2016-11-30",23.8191,24.7261,23.7657,24.5508,4511300.0],["2016-12-01",24.9776,25.4959,24.9547,25.2825,3635200.0],["2016-12-02",25.0157,25.6636,24.9319,25.6179,3217900.0],["2016-12-05",25.6255,26.2048,25.6179,26.1285,5203300.0],["2016-12-06",25.8313,26.1895,25.7322,26.1514,3228300.0],["2016-12-07",26.3648,26.5859,26.1743,26.3725,2671600.0],["2016-12-08",25.9913,26.3725,25.8389,26.22,2122900.0],["2016-12-09",26.0599,26.2429,25.9456,26.2353,1902200.0],["2016-12-12",26.845,26.9898,26.6011,26.6621,5737500.0],["2016-12-13",26.5554,26.9212,26.4868,26.7917,2835500.0],["2016-12-14",26.4029,26.7231,25.999,26.0828,3545700.0],["2016-12-15",25.8542,26.1971,25.7627,26.0828,3211900.0],["2016-12-16",25.9532,26.1514,25.8694,26.1057,2068900.0],["2016-12-19",25.9227,26.1667,25.8846,26.0447,1623400.0],["2016-12-20",26.0295,26.3039,26.0142,26.2124,1580500.0],["2016-12-21",26.0599,26.4715,26.0066,26.4563,2357300.0],["2016-12-22",26.3877,26.7688,26.3648,26.685,2873400.0],["2016-12-23",26.845,27.1042,26.7764,26.967,2281700.0],["2016-12-27",26.9289,27.4853,26.9289,27.371,2917900.0],["2016-12-28",27.5234,27.5767,26.9975,27.0127,3212300.0],["2016-12-29",27.3328,27.3328,26.9441,27.1499,2287100.0],["2016-12-30",27.3862,27.4472,27.1728,27.2185,1904900.0],["2017-01-03",27.3633,27.5691,27.1728,27.31,2235300.0],["2017-01-04",27.0051,27.5463,26.9898,27.5082,2079300.0],["2017-01-05",27.4777,27.7444,27.4167,27.5082,1465900.0],["2017-01-06",27.3481,27.5767,27.2338,27.5082,1880000.0],["2017-01-09",26.9212,27.4167,26.8145,27.028,2414000.0],["2017-01-10",27.1118,27.2414,26.845,27.0127,1506800.0],["2017-01-11",26.906,27.3557,26.7993,27.2566,1807100.0],["2017-01-12",27.249,27.4319,27.1956,27.2947,1511100.0],["2017-01-13",27.4167,27.4319,27.0889,27.1042,1183200.0],["2017-01-17",27.0966,27.2338,26.8374,27.2338,1724900.0],["2017-01-18",27.1118,27.5996,27.0661,27.4014,2094900.0],["2017-01-19",27.5691,27.6149,27.3176,27.3252,1643600.0],["2017-01-20",27.592,27.8664,27.5615,27.7521,2238500.0],["2017-01-23",28.1941,28.1941,27.3405,27.5234,2841100.0],["2017-01-24",27.7978,27.9731,27.4853,27.7444,2340800.0],["2017-01-25",27.6911,28.3618,27.6682,28.3313,2287300.0],["2017-01-26",28.0417,28.2399,27.9883,28.0493,2318300.0],["2017-01-27",27.8054,27.8969,27.531,27.6606,2330600.0],["2017-01-30",27.0356,27.1423,26.3801,26.5706,2146500.0],["2017-01-31",26.4868,26.7688,26.1972,26.7078,1949800.0],["2017-02-01",26.7917,26.845,26.2429,26.5478,2089800.0],["2017-02-02",26.7536,26.8069,26.3877,26.6469,2009100.0],["2017-02-03",26.7917,26.9289,26.3953,26.7841,2164900.0],["2017-02-06",26.4106,26.4792,26.1819,26.3343,1765200.0],["2017-02-07",26.3343,26.4639,26.0371,26.1438,2177000.0],["2017-02-08",25.191,25.7932,25.1224,25.6636,3827300.0],["2017-02-09",26.0981,26.1514,25.816,26.0371,1994900.0],["2017-02-10",26.2734,26.4106,25.938,25.9914,1362800.0],["2017-02-13",26.2276,26.3725,26.0599,26.1895,1004100.0],["2017-02-14",26.1743,26.2962,26.0066,26.2962,1225500.0],["2017-02-15",25.9609,26.1972,25.9532,26.1057,1160000.0],["2017-02-16",25.9456,26.2353,25.8694,25.9228,1242100.0],["2017-02-17",25.5493,25.938,25.5493,25.6865,1220600.0],["2017-02-21",25.7474,26.0904,25.7093,26.0599,2399800.0],["2017-02-22",25.5188,26.3343,25.5188,26.1285,4180100.0],["2017-02-23",26.0066,26.2581,25.0538,25.1758,3917600.0],["2017-02-24",24.7871,25.191,24.7642,25.1377,2925900.0],["2017-02-27",25.2444,25.7703,25.2444,25.5188,2175100.0],["2017-02-28",25.2291,25.3816,24.8328,24.9319,2857100.0],["2017-03-01",25.0843,25.4273,25.0538,25.3282,1749100.0],["2017-03-02",25.2215,25.4045,24.8557,24.8938,1020500.0],["2017-03-03",25.0005,25.1072,24.8175,24.8785,1640700.0],["2017-03-06",24.7947,24.7947,24.4974,24.5203,3708100.0],["2017-03-07",24.848,24.9624,24.4593,24.5127,2316800.0],["2017-03-08",24.4517,24.5279,23.6209,23.7047,3057900.0],["2017-03-09",23.8038,23.8648,23.4761,23.7581,3899100.0],["2017-03-10",24.2459,24.2688,23.7352,23.9029,2339300.0],["2017-03-13",24.0249,24.1468,23.9105,24.1468,1902200.0],["2017-03-14",23.7428,23.8953,23.4761,23.8572,1579100.0],["2017-03-15",23.9639,24.7413,23.8953,24.627,2134800.0],["2017-03-16",25.0081,25.0157,24.4746,24.7871,2205800.0],["2017-03-17",24.8633,24.9929,24.8175,24.8633,1230800.0],["2017-03-20",24.7108,24.7108,24.3755,24.5508,2572400.0],["2017-03-21",24.6804,24.6956,24.063,24.0858,1615600.0],["2017-03-22",24.284,24.5355,24.1925,24.345,1650000.0],["2017-03-23",24.1316,24.345,23.9563,24.2383,1425600.0],["2017-03-24",24.2535,24.7032,24.2383,24.3602,1669000.0],["2017-03-27",23.941,24.5355,23.8648,24.3907,2383700.0],["2017-03-28",25.2825,26.1438,25.2444,25.5874,5401700.0],["2017-03-29",25.4349,25.656,25.2673,25.5874,2062600.0],["2017-03-30",26.2429,26.4334,26.0295,26.0676,2829000.0],["2017-03-31",26.0981,26.3115,26.0218,26.0218,2329900.0],["2017-04-03",26.4715,26.5783,25.7779,26.0218,2633000.0],["2017-04-04",26.1971,26.3343,26.0218,26.2962,1835400.0],["2017-04-05",26.4106,26.5935,25.2901,25.3587,4263400.0],["2017-04-06",25.7779,26.0599,25.6102,25.999,2655500.0],["2017-04-07",26.0828,26.22,25.877,25.938,1286700.0],["2017-04-10",25.9837,26.4563,25.9456,26.1438,2734200.0],["2017-04-11",26.1895,26.6011,25.8542,26.5478,2966500.0],["2017-04-12",26.22,26.281,25.1529,25.2596,4573700.0],["2017-04-13",25.4959,25.5035,24.6804,24.7718,2989600.0],["2017-04-17",24.848,24.9776,24.7108,24.8709,1642500.0],["2017-04-18",24.5965,24.8633,24.5203,24.7413,2951100.0],["2017-04-19",24.8709,24.9166,24.345,24.3831,2092600.0],["2017-04-20",24.5889,24.8099,24.3831,24.6575,3073300.0],["2017-04-21",24.7185,24.7794,24.1544,24.1849,2886800.0],["2017-04-24",24.9243,24.9319,24.5279,24.5584,3217500.0],["2017-04-25",24.848,25.2368,24.7489,24.9852,2820600.0],["2017-04-26",24.9624,25.3587,24.9624,25.1148,2511300.0],["2017-04-27",24.4669,24.4746,23.6819,24.1849,4434000.0],["2017-04-28",24.0858,24.1697,23.5523,23.8038,2608900.0],["2017-05-01",23.8724,24.0782,23.7276,23.88,1342200.0],["2017-05-02",23.72,23.9867,23.6514,23.7581,1784400.0],["2017-05-03",23.4684,23.8267,23.4456,23.6285,2126500.0],["2017-05-04",23.4456,23.4456,22.6681,23.0035,4986700.0],["2017-05-05",23.2322,23.6742,23.1254,23.6666,1962700.0],["2017-05-08",23.4837,23.5904,23.3312,23.5599,1747000.0],["2017-05-09",23.7047,23.7276,23.2855,23.377,1439800.0],["2017-05-10",23.4989,23.8953,23.4456,23.7505,1744300.0],["2017-05-11",23.8572,23.9715,23.6285,23.6514,1358600.0],["2017-05-12",23.6666,23.72,23.4532,23.4684,1460500.0],["2017-05-15",24.4593,24.4593,24.0935,24.1697,1834200.0],["2017-05-16",24.2916,24.4517,24.1239,24.2764,1362100.0],["2017-05-17",24.1011,24.2306,23.8648,23.9791,1738300.0],["2017-05-18",23.6742,24.4974,23.6209,24.3221,2854100.0],["2017-05-19",24.3755,24.8938,24.3602,24.7261,1658000.0],["2017-05-22",25.0363,25.1294,24.7649,24.8114,1424500.0],["2017-05-23",24.889,24.951,24.602,24.7261,1668200.0],["2017-05-24",24.7416,24.9045,24.5399,24.6253,1427600.0],["2017-05-25",24.7261,24.8657,24.0436,24.0668,3089600.0],["2017-05-26",24.1444,24.3693,24.1056,24.1444,2152000.0],["2017-05-30",24.1366,24.1599,23.6325,23.679,2460500.0],["2017-05-31",23.5782,23.6402,23.33,23.5006,3028500.0],["2017-06-01",23.5472,23.9738,23.4463,23.9039,3393800.0],["2017-06-02",23.7411,23.7411,23.4696,23.6015,1505300.0],["2017-06-05",23.586,23.7488,23.4774,23.6713,959700.0],["2017-06-06",23.4619,23.7488,23.3921,23.679,2301200.0],["2017-06-07",23.5704,23.7023,22.9732,23.0508,2640300.0],["2017-06-08",23.2602,23.617,23.2137,23.5161,3881800.0],["2017-06-09",23.5472,24.253,23.5472,24.1211,1852100.0],["2017-06-12",24.1211,24.3926,23.935,23.935,2223100.0],["2017-06-13",23.9893,24.4236,23.9582,24.3616,1903700.0],["2017-06-14",24.4469,24.4779,23.6092,23.8574,2447800.0],["2017-06-15",23.3145,23.8497,23.3145,23.648,2169400.0],["2017-06-16",23.5937,24.0668,23.5782,24.0668,1687800.0],["2017-06-19",24.0746,24.2995,23.9738,24.0125,1355500.0],["2017-06-20",23.5782,23.5937,23.2137,23.5084,2014900.0],["2017-06-21",23.5937,23.5937,23.012,23.2369,3978500.0],["2017-06-22",23.0818,23.3533,23.0198,23.268,2349100.0],["2017-06-23",23.1594,23.3455,23.0663,23.1206,2321600.0],["2017-06-26",23.299,23.3223,23.0586,23.1516,1583200.0],["2017-06-27",23.5472,23.5937,23.1283,23.1439,1587000.0],["2017-06-28",23.3455,23.8729,23.2757,23.7566,1972700.0],["2017-06-29",23.6868,24.1754,23.617,24.0823,2345700.0],["2017-06-30",24.028,24.3538,24.0203,24.1521,2681600.0],["2017-07-03",24.5865,24.8502,24.5477,24.7338,1334800.0],["2017-07-05",24.7028,24.7571,24.1909,24.3073,2049200.0],["2017-07-06",24.3616,24.633,24.1599,24.2064,1981500.0],["2017-07-07",24.0668,24.1056,23.5162,23.8652,1800000.0],["2017-07-10",23.6558,24.1289,23.6247,23.9893,1211300.0],["2017-07-11",24.0746,24.3538,23.8729,24.3305,1496400.0],["2017-07-12",24.6951,24.9975,24.6485,24.7338,1975800.0],["2017-07-13",24.6485,25.1759,24.4546,25.1449,2320800.0],["2017-07-14",25.1682,25.4319,25.0673,25.3078,1582700.0],["2017-07-17",25.3543,25.5327,25.3078,25.3388,1946300.0],["2017-07-18",25.4784,25.4784,25.0906,25.2457,1062400.0],["2017-07-19",25.0286,25.525,25.0286,25.5172,2032700.0],["2017-07-20",25.4551,25.556,25.0363,25.0751,1427100.0],["2017-07-21",25.0984,25.1604,24.4856,24.5787,1375000.0],["2017-07-24",24.6951,24.7106,24.4158,24.5012,1207700.0],["2017-07-25",24.8192,24.9898,24.7726,24.8036,1105400.0],["2017-07-26",24.9355,25.0053,24.6253,24.6485,1751000.0],["2017-07-27",24.9588,24.9588,24.4314,24.7726,1705700.0],["2017-07-28",24.6485,25.0518,24.4158,24.5399,1724500.0],["2017-07-31",24.5787,24.6175,24.4314,24.4624,1510000.0],["2017-08-01",24.3693,24.3848,23.8341,23.8419,3014400.0],["2017-08-02",23.7411,23.8574,23.6247,23.6713,1913400.0],["2017-08-03",22.4458,22.5156,22.1046,22.1201,5419900.0],["2017-08-04",22.1201,22.2519,21.8641,22.1278,2989400.0],["2017-08-07",21.9727,22.0348,21.8564,21.965,1961200.0],["2017-08-08",21.6625,22.0192,21.6625,21.8176,2604400.0],["2017-08-09",21.7555,21.8564,21.6625,21.8564,1592100.0],["2017-08-10",21.8331,21.9417,21.5849,21.6237,2009200.0],["2017-08-11",21.4375,21.5384,21.329,21.4918,1612800.0],["2017-08-14",21.3445,21.5073,21.2204,21.2281,1645200.0],["2017-08-15",21.2359,21.2824,20.9256,21.1195,1405200.0],["2017-08-16",21.2204,21.2436,20.9799,21.042,1247100.0],["2017-08-17",21.073,21.1738,20.9101,20.9179,1842700.0],["2017-08-18",21.073,21.2281,20.9412,21.104,1323200.0],["2017-08-21",21.042,21.0885,20.8093,20.8403,1028100.0],["2017-08-22",20.9567,21.0653,20.9257,20.9567,799800.0],["2017-08-23",20.9101,21.0575,20.8171,21.011,715400.0],["2017-08-24",20.9567,21.011,20.8326,20.8559,904000.0],["2017-08-25",20.7705,21.011,20.7318,20.9877,1311300.0],["2017-08-28",20.8558,20.8946,20.7473,20.8791,970800.0],["2017-08-29",20.6387,20.8636,20.5611,20.8559,1043300.0],["2017-08-30",20.7007,20.8558,20.5921,20.8171,1992600.0],["2017-08-31",20.8481,20.9257,20.5844,20.6077,2507600.0],["2017-09-01",20.6309,20.724,20.5378,20.6154,2998200.0],["2017-09-05",21.6935,21.9107,21.4375,21.5927,4036200.0],["2017-09-06",21.8719,22.0115,21.7555,21.8564,2302900.0],["2017-09-07",22.1278,22.1666,21.8796,22.0503,2891000.0],["2017-09-08",22.0192,22.0658,21.4453,21.4841,2343100.0],["2017-09-11",21.6547,21.6547,21.4453,21.4763,3018600.0],["2017-09-12",21.4763,21.7943,21.4298,21.6547,1412600.0],["2017-09-13",21.7245,22.0115,21.7168,21.8641,2635100.0],["2017-09-14",22.0425,22.5234,21.996,22.2907,2964000.0],["2017-09-15",22.663,22.7018,22.2597,22.4924,2849000.0],["2017-09-18",22.376,22.6009,22.3217,22.5311,1949900.0],["2017-09-19",22.5699,22.6087,22.3683,22.5466,1820100.0],["2017-09-20",22.6009,22.663,22.0503,22.2209,2529400.0],["2017-09-21",22.0735,22.2364,22.0503,22.1744,1630000.0],["2017-09-22",22.376,22.5389,22.3295,22.376,2403300.0],["2017-09-25",22.2597,22.3838,22.0115,22.0425,1979100.0],["2017-09-26",22.058,22.1356,21.9262,22.027,1717200.0],["2017-09-27",22.0037,22.0348,21.7943,21.965,2822000.0],["2017-09-28",22.1201,22.1744,21.8796,21.965,1597700.0],["2017-09-29",22.1278,22.1278,21.8719,21.9572,2422400.0],["2017-10-02",21.9572,22.0037,21.8331,21.9184,2057100.0],["2017-10-03",22.0115,22.0192,21.8409,21.8641,2005200.0],["2017-10-04",21.8796,21.9882,21.7633,21.8409,2078700.0],["2017-10-05",21.9339,21.9572,21.7245,21.7555,1507600.0],["2017-10-06",21.5772,21.7866,21.5539,21.6392,2007700.0],["2017-10-09",21.6159,21.6702,21.391,21.4298,884700.0],["2017-10-10",21.5694,21.6702,21.2824,21.2902,2220900.0],["2017-10-11",21.1351,21.2049,21.0885,21.1351,1748900.0],["2017-10-12",21.073,21.1118,20.9644,20.9722,1278000.0],["2017-10-13",21.4918,21.4918,21.2669,21.2824,1486100.0],["2017-10-16",21.4763,21.5694,21.0575,21.1351,1786700.0],["2017-10-17",21.042,21.1816,20.8946,20.8946,1436400.0],["2017-10-18",20.755,20.8403,20.5456,20.5456,1810000.0],["2017-10-19",20.5456,20.6387,20.4448,20.4525,2727200.0],["2017-10-20",20.3672,20.4991,20.2974,20.3905,2101100.0],["2017-10-23",20.4525,20.5223,20.3207,20.3207,1852600.0],["2017-10-24",20.6387,20.693,20.5611,20.5844,2098900.0],["2017-10-25",20.5068,20.5146,20.1268,20.1423,2290500.0],["2017-10-26",20.5068,20.5068,20.2354,20.2741,2318600.0],["2017-10-27",20.1811,20.6852,20.0958,20.6619,2966900.0],["2017-10-30",20.8403,21.104,20.7938,21.0265,1946600.0],["2017-10-31",21.1506,21.2514,21.0808,21.1351,1593900.0],["2017-11-01",21.5229,21.5772,21.2049,21.2281,1752400.0],["2017-11-02",22.725,23.7333,22.5622,23.7178,5021600.0],["2017-11-03",23.5627,23.6247,23.3455,23.4619,4277400.0],["2017-11-06",23.4696,23.8264,23.4386,23.7954,2192100.0],["2017-11-07",23.8264,23.8652,23.3843,23.4696,1744100.0],["2017-11-08",23.3533,23.4386,23.0973,23.1826,1595900.0],["2017-11-09",23.2137,23.3998,23.0508,23.3688,2381100.0],["2017-11-10",23.4076,23.4076,22.9112,23.0043,1272000.0],["2017-11-13",22.8026,22.9189,22.663,22.7948,1048600.0],["2017-11-14",22.7483,22.7871,22.2519,22.2674,1429700.0],["2017-11-15",22.027,22.1356,21.8021,22.0115,1442400.0],["2017-11-16",21.8951,21.9107,21.7012,21.709,1155800.0],["2017-11-17",21.8874,22.1821,21.8874,22.1433,1262500.0],["2017-11-20",22.3155,22.3938,22.0651,22.2921,1534700.0],["2017-11-21",22.9339,23.1922,22.7226,22.7773,1955000.0],["2017-11-22",23.067,23.0983,22.8713,22.9809,990100.0],["2017-11-24",23.2783,23.3018,23.0826,23.0983,719400.0],["2017-11-27",22.8478,22.8634,22.5269,22.6443,930400.0],["2017-11-28",22.5895,22.7226,22.3938,22.4956,1416400.0],["2017-11-29",22.4643,22.6365,22.3938,22.5112,870300.0],["2017-11-30",22.8087,23.0357,22.5973,22.8869,1867400.0],["2017-12-01",22.84,23.4975,22.84,23.2548,1703100.0],["2017-12-04",23.4505,23.7479,23.3722,23.5366,1317500.0],["2017-12-05",23.4583,23.5523,23.1452,23.1609,1040700.0],["2017-12-06",23.0278,23.067,22.7304,22.8791,926200.0],["2017-12-07",22.9104,23.1609,22.8634,23.0356,1358500.0],["2017-12-08",23.2313,23.3096,22.9887,23.2861,1025100.0],["2017-12-11",23.8966,24.108,23.834,24.061,2095300.0],["2017-12-12",24.5385,24.6324,24.2489,24.3037,3114300.0],["2017-12-13",24.0062,24.3898,23.9671,24.3428,1634500.0],["2017-12-14",23.7949,24.0062,23.607,23.6149,1199300.0],["2017-12-15",23.5757,23.6149,23.427,23.4427,1341200.0],["2017-12-18",23.7792,24.2411,23.7401,23.9749,1283500.0],["2017-12-19",23.8027,23.9984,23.8027,23.9514,1085600.0],["2017-12-20",24.0141,24.4446,23.9749,24.4054,2160500.0],["2017-12-21",24.2958,24.8672,24.2645,24.742,2382100.0],["2017-12-22",24.789,24.8437,24.7107,24.7811,1284500.0],["2017-12-26",24.8124,25.1099,24.6559,25.0707,724700.0],["2017-12-27",25.0159,25.0159,24.7811,24.789,1033000.0],["2017-12-28",25.0081,25.0081,24.7811,24.8751,637400.0],["2017-12-29",24.7498,25.0003,24.5776,24.9377,1121300.0],["2018-01-02",24.9612,25.3134,24.8359,25.3056,1575600.0],["2018-01-03",25.0394,25.5873,24.9455,25.4464,1491500.0],["2018-01-04",25.6813,25.8848,25.5639,25.6813,1625300.0],["2018-01-05",25.6891,25.9865,25.5247,25.9396,1658000.0],["2018-01-08",25.8691,25.9865,25.7439,25.9709,1564500.0],["2018-01-09",25.83,25.9474,25.5952,25.7752,2451100.0],["2018-01-10",25.556,25.8769,25.5482,25.7517,3942600.0],["2018-01-11",26.0413,26.7066,26.0178,26.6753,2721900.0],["2018-01-12",27.0589,27.1606,26.8241,27.0354,2244300.0],["2018-01-16",26.9649,27.0276,26.3231,26.3466,2326500.0],["2018-01-17",26.9023,27.098,26.5188,26.8397,1811700.0],["2018-01-18",27.1137,27.2154,26.9336,27.1919,1845700.0],["2018-01-19",27.1371,27.372,27.0823,27.3093,1337800.0],["2018-01-22",27.4659,28.0216,27.4424,28.0138,1665400.0],["2018-01-23",28.0608,28.1938,27.6929,28.0999,1825000.0],["2018-01-24",28.186,28.2721,27.7242,28.0138,1231800.0],["2018-01-25",28.0608,28.4443,27.9042,28.0373,1409800.0],["2018-01-26",28.0686,28.4051,28.0216,28.2486,795300.0],["2018-01-29",27.9355,28.0451,27.5285,27.5833,1507600.0],["2018-01-30",27.505,27.5442,27.2232,27.4424,1071000.0],["2018-01-31",27.6146,27.6224,27.1371,27.3954,1106200.0],["2018-02-01",27.7398,28.006,27.5833,27.9747,1336400.0],["2018-02-02",27.278,27.3485,26.4249,26.4718,1515400.0],["2018-02-05",26.3074,26.5971,25.5952,25.6108,2220000.0],["2018-02-06",25.4308,26.2292,25.3134,26.1352,2541400.0],["2018-02-07",25.7987,26.2057,25.2429,25.2977,1875400.0],["2018-02-08",25.1647,25.2899,24.3585,24.3585,1923200.0],["2018-02-09",24.8907,25.0159,23.8184,24.5541,2640400.0],["2018-02-12",24.7811,25.1647,24.6089,24.9455,1826000.0],["2018-02-13",24.5933,24.8907,24.4759,24.8124,1573000.0],["2018-02-14",24.3428,25.6813,24.3037,25.5952,1711700.0],["2018-02-15",25.5795,25.6265,25.1334,25.5091,1632400.0],["2018-02-16",25.2429,26.7458,25.1725,26.5188,4995500.0],["2018-02-20",26.2918,26.7145,25.9317,26.1196,2408700.0],["2018-02-21",25.8848,26.19,25.6421,25.6734,3210000.0],["2018-02-22",26.9415,27.1841,26.7693,26.9962,3692000.0],["2018-02-23",27.552,27.779,27.3406,27.5363,2566200.0],["2018-02-26",28.0138,28.4208,27.685,28.366,2066000.0],["2018-02-27",27.8729,28.0294,27.4033,27.458,2409300.0],["2018-02-28",27.4581,27.5676,26.9571,26.9962,2355200.0],["2018-03-01",27.3328,28.0842,27.0432,27.9747,5953000.0],["2018-03-02",27.2076,27.8651,26.7771,27.7946,3940900.0],["2018-03-05",26.9649,27.8338,26.9649,27.7242,3967700.0],["2018-03-06",27.8729,28.1234,27.5755,27.6146,2924300.0],["2018-03-07",27.1841,27.6694,27.1528,27.552,2621500.0],["2018-03-08",27.7085,28.413,27.6616,28.3191,4343700.0],["2018-03-09",28.4208,29.3366,28.4052,28.9296,4543800.0],["2018-03-12",28.7652,29.0235,28.5539,28.7182,1510800.0],["2018-03-13",28.6087,28.8278,27.9747,27.9981,2104000.0],["2018-03-14",28.1703,28.1938,27.7007,27.7946,1598600.0],["2018-03-15",27.8651,27.912,27.2311,27.4033,1396500.0],["2018-03-16",27.7242,28.0294,27.5911,27.7711,1789000.0],["2018-03-19",27.8416,27.8729,27.4972,27.7085,1545100.0],["2018-03-20",27.7477,28.1155,27.7164,28.0216,1820500.0],["2018-03-21",28.5304,29.3992,28.4521,29.0548,2423000.0],["2018-03-22",28.4913,28.6478,26.1274,26.2135,8089600.0],["2018-03-23",26.8319,26.8319,26.0805,26.1979,4816000.0],["2018-03-26",26.7458,27.0745,26.4327,27.0432,2151200.0],["2018-03-27",26.8788,27.1137,26.4718,26.6832,2161900.0],["2018-03-28",26.4562,26.5971,26.1196,26.2683,1503700.0],["2018-03-29",26.2527,27.3328,26.2448,27.1371,2301700.0],["2018-04-02",27.1528,27.3172,26.3779,26.7379,1428200.0],["2018-04-03",26.8319,27.2624,26.6518,27.1998,1420000.0],["2018-04-04",26.4327,27.2545,26.4327,27.2311,2820300.0],["2018-04-05",27.5363,28.0216,27.505,27.8651,1896800.0],["2018-04-06",27.5989,27.7398,26.9962,27.2389,4535800.0],["2018-04-09",27.3876,27.7633,27.1998,27.4424,1305600.0],["2018-04-10",27.732,28.6243,27.732,28.413,2393500.0],["2018-04-11",28.7339,29.3444,28.6948,29.0,3263100.0],["2018-04-12",29.3288,29.3601,29.0313,29.1409,2201000.0],["2018-04-13",28.3347,29.1331,28.3347,28.7809,4009400.0],["2018-04-16",29.0548,29.0548,28.7182,28.8435,1164000.0],["2018-04-17",28.9218,28.9374,28.6791,28.7809,991500.0],["2018-04-18",29.3366,29.5714,29.2583,29.3992,2093400.0],["2018-04-19",29.6027,29.6888,29.227,29.3914,2188500.0],["2018-04-20",29.407,29.6027,29.1879,29.4305,2836000.0],["2018-04-23",29.4697,29.7436,29.3523,29.4775,2461100.0],["2018-04-24",29.6888,29.908,29.2818,29.5245,2669800.0],["2018-04-25",28.9922,29.2975,28.7339,29.1174,1556900.0],["2018-04-26",29.501,29.5166,29.0627,29.1174,2024300.0],["2018-04-27",29.047,29.2583,28.7417,29.1096,2897200.0],["2018-04-30",29.6888,29.7593,29.2583,29.2583,2051500.0],["2018-05-01",29.2505,29.2818,28.8278,29.2662,2418700.0],["2018-05-02",29.8923,30.3385,29.7436,30.1976,2885100.0],["2018-05-03",30.5733,30.6516,29.9236,30.3463,2503700.0],["2018-05-04",30.0019,30.3463,29.9315,30.2524,1790600.0],["2018-05-07",30.4246,30.902,30.3776,30.4402,1035800.0],["2018-05-08",30.2211,30.4402,29.8845,30.4089,2222000.0],["2018-05-09",30.3463,30.6046,30.2524,30.2759,1445600.0],["2018-05-10",30.2915,30.4481,30.0724,30.2759,2156900.0],["2018-05-11",30.5733,30.5733,30.1741,30.2759,2323900.0],["2018-05-14",30.4559,30.5968,30.1193,30.1428,1423400.0],["2018-05-15",30.2132,30.4481,30.0019,30.3385,2116100.0],["2018-05-16",30.8786,30.9882,30.5968,30.9099,2825500.0],["2018-05-17",31.2386,31.81,31.1682,31.583,2969800.0],["2018-05-18",31.3952,31.6143,31.3169,31.3952,2094700.0],["2018-05-21",32.1334,32.1731,31.5142,31.8238,1298800.0],["2018-05-22",31.7365,31.8635,31.0856,31.1967,1429400.0],["2018-05-23",30.7522,30.9586,30.5934,30.8951,1252600.0],["2018-05-24",30.3791,30.6569,30.2441,30.3076,1702200.0],["2018-05-25",29.5456,29.744,29.0534,29.6805,2587500.0],["2018-05-29",28.7994,29.4186,28.7438,28.8867,3131400.0],["2018-05-30",28.9502,29.8631,28.9423,29.6091,2949200.0],["2018-05-31",29.3551,29.5377,28.4025,28.4978,3134600.0],["2018-06-01",28.8073,28.8788,28.5216,28.72,1900600.0],["2018-06-04",28.4343,28.6883,28.1247,28.3152,1512800.0],["2018-06-05",28.077,28.4581,28.0453,28.339,1538400.0],["2018-06-06",28.2834,28.728,28.1723,28.6248,1479600.0],["2018-06-07",29.0534,29.3154,28.8788,28.9979,2050200.0],["2018-06-08",29.3154,29.3789,28.8788,29.1169,1299000.0],["2018-06-11",29.2598,29.5773,29.1804,29.4106,1336600.0],["2018-06-12",29.4345,29.49,29.0217,29.0852,1747400.0],["2018-06-13",29.1804,29.2281,28.855,28.8947,970400.0],["2018-06-14",29.1566,29.2995,28.9661,29.1487,1346200.0],["2018-06-15",28.5136,28.5375,27.7754,28.1167,2982700.0],["2018-06-18",27.5214,28.0215,27.5214,27.6722,2132200.0],["2018-06-19",27.4182,27.6087,27.2356,27.5293,1503300.0],["2018-06-20",27.7198,28.085,27.4182,27.8786,1996300.0],["2018-06-21",27.6246,27.6484,27.4182,27.5055,2369400.0],["2018-06-22",28.8709,29.1566,28.6962,28.9264,1972800.0],["2018-06-25",28.8232,28.8709,27.831,28.0294,2877700.0],["2018-06-26",27.95,28.3549,27.696,28.3152,1444200.0],["2018-06-27",29.1646,29.6329,28.9264,28.974,3353300.0],["2018-06-28",28.9423,29.2757,28.7359,29.0296,2081800.0],["2018-06-29",28.9979,29.4106,28.8709,28.8867,1552400.0],["2018-07-02",28.8629,29.0693,28.5771,28.9423,1957300.0],["2018-07-03",29.4186,29.6567,29.2519,29.3948,1308400.0],["2018-07-05",29.6488,29.7361,29.3948,29.4424,1423600.0],["2018-07-06",29.6012,29.9822,29.4583,29.9107,1097900.0],["2018-07-09",30.6172,30.7919,30.4823,30.7363,1168800.0],["2018-07-10",30.7601,30.9903,30.6252,30.8236,1156300.0],["2018-07-11",29.3074,29.879,29.2201,29.5377,2636900.0],["2018-07-12",29.8155,29.9425,29.5853,29.8393,1346300.0],["2018-07-13",29.5059,29.9266,29.5059,29.8155,959700.0],["2018-07-16",29.7996,29.8393,29.4583,29.5138,1700600.0],["2018-07-17",29.0296,29.5059,29.0296,29.4186,1807800.0],["2018-07-18",29.2598,29.6567,29.0217,29.4662,1446900.0],["2018-07-19",29.1249,29.4742,29.0931,29.4027,1030300.0],["2018-07-20",29.2995,29.6408,29.2995,29.3789,1183000.0],["2018-07-23",29.4583,29.5615,29.0772,29.1011,1340500.0],["2018-07-24",29.1804,29.5297,29.0455,29.1249,1648100.0],["2018-07-25",28.9979,29.1408,28.6883,29.0931,1506700.0],["2018-07-26",28.5851,29.1566,28.5851,28.8391,2116600.0],["2018-07-27",28.974,28.974,28.4739,28.5375,1729400.0],["2018-07-30",29.0455,29.1963,28.8947,28.9344,1784400.0],["2018-07-31",29.1566,29.2519,28.9899,29.1646,1685400.0],["2018-08-01",28.9185,29.3233,28.8153,29.2519,1392500.0],["2018-08-02",26.5926,27.4102,26.3227,27.1165,4816700.0],["2018-08-03",27.053,27.6325,27.053,27.188,1202400.0],["2018-08-06",27.3785,27.442,27.1562,27.2118,1508600.0],["2018-08-07",28.1167,28.1406,27.4341,27.5055,1919400.0],["2018-08-08",27.7913,28.1088,27.6563,28.0056,2632700.0],["2018-08-09",28.0374,28.1009,27.6404,27.6643,1283500.0],["2018-08-10",27.1086,27.3864,27.0927,27.3706,1545600.0],["2018-08-13",27.2356,27.2832,26.7831,26.8069,1266000.0],["2018-08-14",26.9101,27.0689,26.6561,26.7117,1457200.0],["2018-08-15",26.1957,26.1957,25.394,25.775,1563200.0],["2018-08-16",26.5529,26.5688,26.1322,26.3148,1809900.0],["2018-08-17",26.2116,26.4497,26.0052,26.283,1508800.0],["2018-08-20",26.7038,26.7038,26.3148,26.3942,1369600.0],["2018-08-21",27.1086,27.1086,26.2354,26.4418,2993400.0],["2018-08-22",27.188,27.2118,26.799,26.8625,2644100.0],["2018-08-23",27.2515,27.2515,26.8943,27.2039,2444700.0],["2018-08-24",27.7516,27.8865,27.569,27.704,1830700.0],["2018-08-27",27.9977,28.2914,27.9183,28.1167,1363400.0],["2018-08-28",28.3787,28.466,27.6801,27.7675,980700.0],["2018-08-29",27.7516,28.1167,27.6643,28.0294,796700.0],["2018-08-30",26.6164,26.8387,26.0052,26.2513,3946300.0],["2018-08-31",26.6244,26.6641,26.3862,26.6244,1253400.0],["2018-09-04",26.4894,26.5053,25.9258,26.029,1672100.0],["2018-09-05",26.0687,26.0766,25.4257,25.775,2149900.0],["2018-09-06",25.5051,25.6877,25.1479,25.2908,1252600.0],["2018-09-07",24.7034,24.9812,24.6081,24.7827,2928700.0],["2018-09-10",24.7748,24.8701,24.4573,24.4811,1497000.0],["2018-09-11",24.6081,24.9732,24.4811,24.9494,2154000.0],["2018-09-12",25.4098,25.5607,25.2987,25.3543,1513700.0],["2018-09-13",25.648,25.7512,25.4734,25.6956,2180700.0],["2018-09-14",25.521,25.7353,25.2511,25.4416,1724000.0],["2018-09-17",25.8544,25.9338,25.513,25.5686,1515300.0],["2018-09-18",26.0449,26.2592,25.9814,26.1719,2701700.0],["2018-09-19",26.1005,26.2354,25.9814,25.9814,971700.0],["2018-09-20",26.3942,26.41,25.9814,26.1084,1328900.0],["2018-09-21",26.1243,26.1481,25.8861,25.9576,800400.0],["2018-09-24",26.2195,26.4974,26.1481,26.1878,967000.0],["2018-09-25",27.3547,27.696,27.2991,27.4579,2865300.0],["2018-09-26",27.2832,27.5293,27.1642,27.18,1735900.0],["2018-09-27",26.9498,27.18,26.7038,26.7196,1457400.0],["2018-09-28",26.418,26.7434,26.41,26.6085,1704000.0],["2018-10-01",27.4658,27.4737,26.8705,27.2912,2229800.0],["2018-10-02",27.2832,27.4102,26.9022,27.2197,1271500.0],["2018-10-03",27.6166,27.6563,27.315,27.4102,2666300.0],["2018-10-04",27.6484,27.6643,26.926,27.1245,1657500.0],["2018-10-05",26.926,27.053,26.6403,26.8943,810700.0],["2018-10-08",26.4021,27.0927,26.3068,27.0372,1378800.0],["2018-10-09",27.0689,27.7595,27.0054,27.5373,1172800.0],["2018-10-10",27.2991,27.3388,26.7434,26.8466,2150300.0],["2018-10-11",25.7829,26.2354,25.6559,25.7909,3273300.0],["2018-10-12",26.156,26.1798,25.4495,25.7671,4165200.0],["2018-10-15",26.029,26.2513,25.7988,25.9496,1899300.0],["2018-10-16",26.1798,26.3704,26.0766,26.2354,1798300.0],["2018-10-17",26.2751,26.2751,25.6401,26.029,1253300.0],["2018-10-18",25.7194,25.902,25.3225,25.3543,1500200.0],["2018-10-19",25.513,25.8703,25.3225,25.3384,1457100.0],["2018-10-22",25.4178,25.4178,24.7748,25.0447,1930400.0],["2018-10-23",24.2429,24.2826,23.719,24.0604,2534900.0],["2018-10-24",24.0921,24.2033,22.83,22.8458,2740400.0],["2018-10-25",23.2269,23.5126,23.1634,23.2745,3404100.0],["2018-10-26",22.7506,23.6952,22.7506,23.4968,3141800.0],["2018-10-29",23.6,23.6793,22.6236,22.83,2425400.0],["2018-10-30",22.7268,23.2904,22.6236,23.2666,2643100.0],["2018-10-31",23.5206,23.6793,23.1792,23.2031,2863100.0],["2018-11-01",24.2429,24.5049,23.8937,24.4811,3535100.0],["2018-11-02",24.497,24.6319,24.0604,24.3064,1346500.0],["2018-11-05",24.3858,24.5446,24.1953,24.4176,2032800.0],["2018-11-06",24.3461,24.5128,24.2509,24.5128,2186500.0],["2018-11-07",24.4811,24.616,24.0683,24.3144,1663400.0],["2018-11-08",24.0842,24.1001,23.6952,23.7825,1833700.0],["2018-11-09",23.2507,23.5682,23.076,23.5206,2090500.0],["2018-11-12",23.2824,23.4015,22.8617,22.9093,1782800.0],["2018-11-13",22.3457,22.6077,21.8456,21.8536,2894500.0],["2018-11-14",22.2267,22.5283,22.0758,22.314,2167900.0],["2018-11-15",22.1949,22.6315,22.0917,22.5601,2227900.0],["2018-11-16",22.4489,22.5759,22.2902,22.5045,1311100.0],["2018-11-19",22.184,22.4164,22.0398,22.2962,2512900.0],["2018-11-20",21.6633,21.8075,21.1265,21.2948,2554600.0],["2018-11-21",21.5191,22.0959,21.5031,21.9116,2177500.0],["2018-11-23",21.0865,21.2787,21.0464,21.1505,812500.0],["2018-11-26",21.7594,21.8956,21.5511,21.6312,1041500.0],["2018-11-27",21.3188,21.5191,19.2198,19.5162,8422100.0],["2018-11-28",19.5963,20.2933,19.5562,20.2853,3243300.0],["2018-11-29",19.8447,19.9568,19.5803,19.7245,3021500.0],["2018-11-30",19.404,19.5082,19.1957,19.4922,3031800.0],["2018-12-03",20.0289,20.2052,19.9168,20.1731,1970000.0],["2018-12-04",19.9889,20.0129,19.372,19.5322,3015300.0],["2018-12-06",18.9394,19.0675,18.5548,18.7711,3867800.0],["2018-12-07",19.364,19.412,18.2824,18.3064,3650800.0],["2018-12-10",18.4266,18.5548,18.0821,18.1943,4085100.0],["2018-12-11",18.6269,18.6269,18.034,18.1302,3421800.0],["2018-12-12",18.5227,18.7791,18.4506,18.4506,1879500.0],["2018-12-13",18.5949,18.6109,18.2824,18.4426,1944900.0],["2018-12-14",18.1142,18.2904,17.7296,17.7937,1503600.0],["2018-12-17",17.7536,17.9539,17.4172,17.4893,1627000.0],["2018-12-18",17.7376,17.7937,17.3531,17.4572,1994000.0],["2018-12-19",17.6495,17.7777,16.9204,17.0166,2114300.0],["2018-12-20",16.9284,17.1528,16.5359,16.592,4550300.0],["2018-12-21",16.7121,16.9765,16.5599,16.648,4660800.0],["2018-12-24",16.5359,17.0006,16.3917,16.4237,1676100.0],["2018-12-26",16.4077,17.2409,16.3837,17.2329,2240900.0],["2018-12-27",16.7923,17.1287,16.5359,17.1207,2257500.0],["2018-12-28",17.345,17.4332,17.1047,17.1928,1816400.0],["2018-12-31",17.281,17.321,16.616,17.0807,1467700.0],["2019-01-02",16.7121,17.5453,16.7121,17.5213,3157600.0],["2019-01-03",17.5694,17.6174,17.2008,17.321,2483100.0],["2019-01-04",17.8658,18.1542,17.7937,18.0821,2820200.0],["2019-01-07",18.1943,18.4827,18.034,18.3145,2191100.0],["2019-01-08",18.683,18.7311,18.3785,18.4827,2393100.0],["2019-01-09",19.0515,19.2278,18.9233,19.1076,3654100.0],["2019-01-10",19.0756,19.1957,18.9313,19.1797,1750600.0],["2019-01-11",18.8432,19.0595,18.7791,19.0195,1890700.0],["2019-01-14",18.659,19.0034,18.6509,18.8352,2047700.0],["2019-01-15",18.8352,18.9634,18.5468,18.6589,1767100.0],["2019-01-16",18.5628,18.8672,18.5147,18.7711,2185400.0],["2019-01-17",18.6189,19.0515,18.5628,18.9794,1413300.0],["2019-01-18",19.2919,19.5002,19.1396,19.4681,3082600.0],["2019-01-22",18.9794,19.0996,18.8432,18.9233,1798300.0],["2019-01-23",19.2678,19.2839,18.9554,19.0034,3018000.0],["2019-01-24",18.9313,19.4841,18.9313,19.2518,2066700.0],["2019-01-25",20.0289,20.1491,19.7886,20.053,3603500.0],["2019-01-28",19.8847,19.8927,19.4841,19.6764,2063100.0],["2019-01-29",19.9088,19.9648,19.7165,19.7645,1333600.0],["2019-01-30",19.8607,20.101,19.7726,19.9728,1946500.0],["2019-01-31",20.109,20.1251,19.8687,20.0049,1841500.0],["2019-02-01",19.8366,20.1651,19.8046,20.061,1668900.0],["2019-02-04",20.0369,20.3494,20.0129,20.3254,1670400.0],["2019-02-05",20.3013,20.5016,20.2773,20.4936,1701400.0],["2019-02-06",20.2853,20.5417,20.2853,20.4856,2433200.0],["2019-02-07",20.2613,20.3895,19.8126,19.8927,3510700.0],["2019-02-08",19.6123,19.7245,19.3399,19.6844,2462100.0],["2019-02-11",19.6524,20.045,19.6364,19.9728,2297200.0],["2019-02-12",20.1731,20.4055,20.1411,20.3173,1406800.0],["2019-02-13",20.782,20.9583,20.6779,20.758,2155000.0],["2019-02-14",20.6138,21.1746,20.5977,20.9903,3187100.0],["2019-02-15",21.2787,21.5671,21.2387,21.479,5323600.0],["2019-02-19",21.3428,21.7995,21.3188,21.5511,1449200.0],["2019-02-20",21.7274,22.2561,21.6312,21.9437,2981800.0],["2019-02-21",21.495,22.2642,21.471,22.168,3869400.0],["2019-02-22",22.144,22.2161,21.7835,21.8315,2222500.0],["2019-02-25",21.9197,22.0318,21.8476,21.9277,1127700.0],["2019-02-26",21.8556,21.9116,21.6393,21.6393,2683400.0],["2019-02-27",21.5111,21.7995,21.447,21.7033,4014400.0],["2019-02-28",21.5832,21.5992,21.2227,21.2707,2674400.0],["2019-03-01",21.5111,21.6072,21.0704,21.3829,3529800.0],["2019-03-04",21.2627,21.3989,21.0384,21.3508,3949500.0],["2019-03-05",21.3268,21.3508,21.1025,21.2387,3420800.0],["2019-03-06",21.6232,21.6232,21.1025,21.2307,3191400.0],["2019-03-07",21.0624,21.1185,20.7339,20.8621,2700100.0],["2019-03-08",20.4455,20.6378,20.3414,20.5737,1565500.0],["2019-03-11",20.8141,21.3749,20.758,21.3749,1146800.0],["2019-03-12",21.4069,21.7514,21.3989,21.7194,1390500.0],["2019-03-13",21.9757,22.5526,21.9677,22.3923,3400200.0],["2019-03-14",22.3443,22.5766,22.2722,22.3202,3694700.0],["2019-03-15",22.4324,22.5365,22.2001,22.2401,1067100.0],["2019-03-18",22.2561,22.5045,22.2561,22.4965,1269700.0],["2019-03-19",22.7929,22.9051,22.3763,22.4725,1130500.0],["2019-03-20",22.6086,22.8971,22.3363,22.873,1655100.0],["2019-03-21",22.841,23.0573,22.8089,23.0333,1881300.0],["2019-03-22",23.7463,23.9866,23.2576,23.3938,7567700.0],["2019-03-25",23.1214,23.3297,22.9692,23.2095,3080300.0],["2019-03-26",23.0653,23.2576,22.6006,22.7128,3358900.0],["2019-03-27",22.5446,22.6567,22.2642,22.5205,2224700.0],["2019-03-28",22.1039,22.4564,22.0398,22.3923,3205300.0],["2019-03-29",22.6567,22.8089,22.4244,22.6327,1267400.0],["2019-04-01",22.9532,23.1775,22.873,23.1054,1148500.0],["2019-04-02",23.0333,23.1294,22.6407,22.7609,1492100.0],["2019-04-03",22.857,22.9291,22.6247,22.6487,1200100.0],["2019-04-04",22.4084,22.6327,22.3202,22.5926,1166200.0],["2019-04-05",22.7769,23.1935,22.7689,23.1214,1334700.0],["2019-04-08",23.2576,23.4018,23.2015,23.2656,1350700.0],["2019-04-09",23.0012,23.0333,22.6167,22.6487,976800.0],["2019-04-10",22.7048,22.8089,22.5045,22.5366,1470500.0],["2019-04-11",22.7128,22.7208,22.2321,22.3843,1993200.0],["2019-04-12",22.6727,22.857,22.6167,22.7288,1754100.0],["2019-04-15",22.7929,22.9211,22.6167,22.8009,1266700.0],["2019-04-16",23.7062,23.7783,23.4819,23.6021,2093000.0],["2019-04-17",23.8665,23.9306,23.3297,23.5781,1692300.0],["2019-04-18",23.6742,23.7223,23.4258,23.4819,789900.0],["2019-04-22",23.6181,24.1469,23.538,24.1228,1269400.0],["2019-04-23",24.1549,24.2911,24.0828,24.219,2315600.0],["2019-04-24",24.0988,24.0988,23.3137,23.3537,1420300.0],["2019-04-25",23.0253,23.0893,22.6808,22.6888,2276100.0],["2019-04-26",22.4084,22.6647,22.3202,22.5205,2230300.0],["2019-04-29",22.136,22.3763,22.1039,22.3122,1496000.0],["2019-04-30",22.4484,22.4564,22.176,22.2241,1686700.0],["2019-05-01",22.2561,22.4084,21.6873,21.7114,1086400.0],["2019-05-02",21.6713,21.6713,21.3669,21.5111,2157700.0],["2019-05-03",21.439,22.0078,21.4229,21.9116,1846900.0],["2019-05-06",21.3508,21.9197,21.3348,21.7674,1922100.0],["2019-05-07",21.3909,21.439,20.9823,21.1906,1518100.0],["2019-05-08",21.4069,21.6553,21.3829,21.487,1115000.0],["2019-05-09",21.0704,21.447,21.0384,21.3909,1166400.0],["2019-05-10",21.3108,21.3909,20.9663,21.2387,1267700.0],["2019-05-13",21.0945,21.2707,20.782,20.9583,1356900.0],["2019-05-14",21.2467,21.5752,21.1906,21.471,1808200.0],["2019-05-15",21.1345,21.7995,21.0784,21.7514,1326100.0],["2019-05-16",22.16,22.4484,22.0398,22.3683,1856300.0],["2019-05-17",22.1039,22.5526,22.0559,22.2802,2512000.0],["2019-05-20",22.411,22.6072,22.2557,22.5418,1241500.0],["2019-05-21",22.4928,22.8362,22.411,22.6645,3224300.0],["2019-05-22",22.3129,22.411,21.7406,21.9123,1986400.0],["2019-05-23",21.2091,21.2663,20.9556,21.2091,2405600.0],["2019-05-24",21.25,21.3236,20.7594,20.7758,1239900.0],["2019-05-28",20.6286,20.6613,20.2934,20.3506,1608900.0],["2019-05-29",19.95,20.277,19.9254,20.2361,2570100.0],["2019-05-30",20.0562,20.3179,19.6311,19.721,2191200.0],["2019-05-31",19.2468,19.4267,18.9116,19.0588,4173200.0],["2019-06-03",19.5003,20.0644,19.4676,19.8518,2657500.0],["2019-06-04",20.2688,20.4324,20.1217,20.2688,2016100.0],["2019-06-05",20.2198,20.2198,19.5657,19.6474,2127900.0],["2019-06-06",19.9009,20.0563,19.6883,19.9336,1744000.0],["2019-06-07",19.9908,20.1462,19.811,20.0481,1209700.0],["2019-06-10",20.5059,20.5632,20.2525,20.2934,1257500.0],["2019-06-11",20.7185,20.882,20.555,20.7676,2019100.0],["2019-06-12",20.1135,20.1462,19.6883,19.7292,2295800.0],["2019-06-13",20.1544,20.3669,20.0154,20.3179,1667400.0],["2019-06-14",20.1135,20.1217,19.533,19.6393,1828400.0],["2019-06-17",19.5984,20.0726,19.4839,19.9827,2409900.0],["2019-06-18",20.3179,20.5877,20.2688,20.416,1446600.0],["2019-06-19",20.3097,20.3833,20.138,20.2688,1763600.0],["2019-06-20",21.0537,21.16,20.8248,21.0456,1834700.0],["2019-06-21",21.3317,21.4789,21.0619,21.2173,2001900.0],["2019-06-24",21.2173,21.25,20.8493,20.8902,2005900.0],["2019-06-25",21.0374,21.0456,20.7103,20.7676,2211900.0],["2019-06-26",21.4135,21.4871,21.2582,21.3399,1766600.0],["2019-06-27",21.3317,21.4053,21.0946,21.1519,1200300.0],["2019-06-28",21.4626,21.5116,21.2745,21.5116,1875900.0],["2019-07-01",22.0185,22.0349,21.4707,21.5607,1941300.0],["2019-07-02",21.6016,21.6097,21.0946,21.1437,1882600.0],["2019-07-03",21.3399,21.389,21.111,21.3808,1188500.0],["2019-07-05",21.2827,21.6261,21.2009,21.6179,1179300.0],["2019-07-08",21.5688,21.9123,21.4626,21.8141,1266500.0],["2019-07-09",21.577,21.667,21.4626,21.6343,1496400.0],["2019-07-10",22.0185,22.3456,21.945,22.3047,2314900.0],["2019-07-11",22.3538,22.5255,22.2475,22.5091,1879200.0],["2019-07-12",22.5091,22.5663,22.2884,22.3865,1340500.0],["2019-07-15",22.3211,22.3865,21.9613,22.0758,1046400.0],["2019-07-16",21.9286,22.1167,21.5443,21.577,1687300.0],["2019-07-17",21.4135,21.438,20.9556,20.9556,1477800.0],["2019-07-18",21.021,21.0292,20.6695,20.8085,2225000.0],["2019-07-19",20.3915,20.5877,20.3506,20.5305,4183500.0],["2019-07-22",20.5795,20.8739,20.5386,20.7512,2602600.0],["2019-07-23",20.8984,21.0129,20.7185,20.9148,1758900.0],["2019-07-24",20.9802,21.4544,20.9393,21.3236,1987000.0],["2019-07-25",21.5525,21.5525,20.8493,20.9229,2266500.0],["2019-07-26",20.7431,20.8248,20.4978,20.7022,2028900.0],["2019-07-29",20.4896,20.5223,20.2852,20.4487,2094800.0],["2019-07-30",20.089,20.5386,20.0563,20.5059,4658100.0],["2019-07-31",20.6776,20.8166,20.138,20.4242,3403100.0],["2019-08-01",19.1814,20.3506,19.1323,20.0481,8946300.0],["2019-08-02",19.7701,19.86,19.3367,19.6229,4495700.0],["2019-08-05",19.1405,19.3449,19.0097,19.1323,2329900.0],["2019-08-06",19.1814,19.2713,18.6908,19.0424,2850300.0],["2019-08-07",18.56,19.0097,18.4782,18.9279,3166100.0],["2019-08-08",18.8216,19.0179,18.8135,18.9688,2018700.0],["2019-08-09",18.7072,18.7726,18.5355,18.6826,3858000.0],["2019-08-12",17.9468,18.2084,17.8568,17.8896,3308000.0],["2019-08-13",17.8487,18.3556,17.7669,18.0776,3018400.0],["2019-08-14",17.5789,17.587,16.982,17.1046,2391200.0],["2019-08-15",17.0229,17.1782,16.843,17.0229,2095100.0],["2019-08-16",17.0474,17.5216,16.9902,17.448,2137600.0],["2019-08-19",17.9468,17.9631,16.843,17.8078,2295000.0],["2019-08-20",17.7342,17.7587,17.399,17.4317,1778400.0],["2019-08-21",17.9386,17.9468,17.6361,17.7751,2228300.0],["2019-08-22",17.9304,18.0285,17.7587,17.816,2077600.0],["2019-08-23",17.6443,18.0204,17.5298,17.587,2689300.0],["2019-08-26",17.9386,18.0285,17.726,17.7996,2461700.0],["2019-08-27",17.9958,18.0858,17.8977,18.0285,2722100.0],["2019-08-28",18.0858,18.282,17.9223,18.0122,3020700.0],["2019-08-29",18.1103,18.2002,17.7587,17.7996,3276600.0],["2019-08-30",18.1103,18.1103,17.5298,17.6933,3093300.0],["2019-09-03",17.4726,17.4889,17.0147,17.121,4594600.0],["2019-09-04",17.538,17.6933,17.4399,17.5134,3695300.0],["2019-09-05",18.004,18.143,17.8896,17.9468,2946100.0],["2019-09-06",18.1839,18.2084,17.7179,17.8078,4265200.0],["2019-09-09",18.1675,18.6091,18.094,18.3474,3010900.0],["2019-09-10",18.7562,18.8707,18.56,18.6826,2691000.0],["2019-09-11",18.7154,18.8053,18.2248,18.3965,3435600.0],["2019-09-12",18.3147,18.4946,18.0694,18.3965,2576800.0],["2019-09-13",18.6826,18.7726,18.3965,18.4537,3101500.0],["2019-09-16",19.3367,19.4349,18.8298,18.8952,4877200.0],["2019-09-17",18.8707,18.8871,18.4374,18.4946,2679400.0],["2019-09-18",18.2657,18.4537,18.2248,18.2575,2074900.0],["2019-09-19",18.4128,18.4374,17.955,17.9795,2027800.0],["2019-09-20",17.8977,18.0367,17.6688,17.7506,2629000.0],["2019-09-23",17.4644,17.6524,17.3254,17.6279,1932600.0],["2019-09-24",17.5952,17.6197,16.9575,17.1537,2879800.0],["2019-09-25",16.8757,17.2927,16.8266,17.2682,1861200.0],["2019-09-26",17.0638,17.0883,16.7531,16.8839,2205800.0],["2019-09-27",17.0719,17.5134,17.0311,17.4399,3539700.0],["2019-09-30",17.2927,17.3908,17.1782,17.3172,2573100.0],["2019-10-01",17.3663,17.4153,16.8348,16.9166,2565800.0],["2019-10-02",16.4669,16.6468,16.3442,16.4751,3967300.0],["2019-10-03",16.426,16.6549,16.3115,16.6222,2288200.0],["2019-10-04",16.5814,16.6713,16.4342,16.4996,2140000.0],["2019-10-07",16.6222,16.8185,16.5405,16.5568,1783200.0],["2019-10-08",16.4178,16.5814,16.3442,16.426,2380800.0],["2019-10-09",16.6468,16.7204,16.4178,16.5241,2282900.0],["2019-10-10",16.6877,16.9493,16.6059,16.9002,2667900.0],["2019-10-11",16.9656,17.4072,16.9575,17.2518,2628300.0],["2019-10-14",16.9411,17.1619,16.8103,16.8757,2403300.0],["2019-10-15",17.1292,17.2436,16.9002,17.0065,1850300.0],["2019-10-16",17.1292,17.2682,16.8021,16.8266,2219200.0],["2019-10-17",17.0965,17.1046,16.8021,16.9084,1743700.0],["2019-10-18",16.9493,17.0556,16.6877,16.7858,1836800.0],["2019-10-21",17.0147,17.2191,16.9575,17.0392,1978900.0],["2019-10-22",17.1128,17.2845,16.9411,17.0474,2855700.0],["2019-10-23",17.0065,17.1782,16.8839,17.1128,3626600.0],["2019-10-24",17.1455,17.1537,16.7612,16.8921,3042800.0],["2019-10-25",16.8593,17.0392,16.8185,16.9411,2955300.0],["2019-10-28",17.3826,17.4235,17.2273,17.2518,3164000.0],["2019-10-29",17.2845,17.5462,17.2191,17.4726,5164300.0],["2019-10-30",17.3581,17.399,16.7939,16.8594,2950500.0],["2019-10-31",16.6222,16.7204,16.2707,16.5977,7305900.0],["2019-11-01",17.2273,18.1103,17.1373,17.9958,6474900.0],["2019-11-04",18.2084,18.3556,18.1267,18.3556,2575300.0],["2019-11-05",18.3147,18.4374,18.1757,18.2738,2261700.0],["2019-11-06",18.1757,18.282,17.865,17.9223,2175000.0],["2019-11-07",18.0285,18.1675,17.8732,17.9141,2407900.0],["2019-11-08",17.9059,18.1348,17.7587,18.0449,2446100.0],["2019-11-11",17.9468,18.2166,17.8732,18.094,1544300.0],["2019-11-12",18.094,18.1757,17.8405,17.8896,1369300.0],["2019-11-13",17.7669,17.8405,17.6279,17.6933,1232200.0],["2019-11-14",17.8323,17.9223,17.726,17.7833,1385400.0],["2019-11-15",17.8487,17.9713,17.7424,17.8977,3961400.0],["2019-11-18",17.8067,17.8233,17.6164,17.7984,1439000.0],["2019-11-19",17.815,17.815,17.5419,17.6578,1801700.0],["2019-11-20",17.6495,17.9474,17.575,17.7074,2630500.0],["2019-11-21",17.8233,17.8646,17.6412,17.7571,3086200.0],["2019-11-22",18.1625,18.1708,17.8812,17.9143,1648100.0],["2019-11-25",17.9391,18.1211,17.7819,18.1211,2980600.0],["2019-11-26",17.997,18.0053,17.7571,17.815,1824200.0],["2019-11-27",17.8233,17.9308,17.6991,17.8481,2028500.0],["2019-11-29",17.5916,17.6826,17.5006,17.6164,903900.0],["2019-12-02",17.4261,17.5337,17.2523,17.3102,3615900.0],["2019-12-03",17.2358,17.244,17.0537,17.062,3512600.0],["2019-12-04",17.3847,17.6991,17.3764,17.5337,8773800.0],["2019-12-05",17.8067,17.8646,17.5998,17.815,2443700.0],["2019-12-06",17.8812,18.2039,17.8812,18.1956,1505500.0],["2019-12-09",18.0384,18.2866,18.0053,18.088,1428900.0],["2019-12-10",18.1791,18.3446,18.0301,18.1211,2026900.0],["2019-12-11",18.2701,18.4935,18.2618,18.4852,2206400.0],["2019-12-12",18.659,19.0975,18.6424,19.0562,2278200.0],["2019-12-13",18.9734,19.1389,18.5514,18.5597,2412600.0],["2019-12-16",18.9072,18.9569,18.568,18.5845,3053600.0],["2019-12-17",18.75,18.7914,18.6176,18.6838,2126900.0],["2019-12-18",18.659,18.6755,18.4852,18.5762,2784200.0],["2019-12-19",18.5514,18.6755,18.5431,18.568,1773100.0],["2019-12-20",18.7335,18.7335,18.4852,18.4935,1970200.0],["2019-12-23",18.568,18.8824,18.5597,18.8741,1559000.0],["2019-12-24",18.932,19.0644,18.8079,18.8245,601400.0],["2019-12-26",18.9155,19.081,18.7169,18.7748,863400.0],["2019-12-27",18.6921,18.7004,18.5018,18.5349,1109500.0],["2019-12-30",18.5514,18.9072,18.5266,18.7169,2014600.0],["2019-12-31",18.6259,18.7996,18.5266,18.7335,1109500.0],["2020-01-02",18.8245,18.9238,18.6259,18.7169,1245300.0],["2020-01-03",18.8907,19.0727,18.8824,19.0396,1758900.0],["2020-01-06",19.0148,19.1968,18.9486,19.172,1920600.0],["2020-01-07",19.4451,19.4782,19.1637,19.354,2624100.0],["2020-01-08",19.3209,19.3458,19.1555,19.1968,3024900.0],["2020-01-09",19.2465,19.4699,19.1389,19.4368,1811400.0],["2020-01-10",19.2217,19.2217,19.0727,19.1472,2167500.0],["2020-01-13",19.0479,19.1389,18.932,19.1058,1397100.0],["2020-01-14",18.7417,18.8824,18.6011,18.8824,2433500.0],["2020-01-15",18.6259,18.8079,18.5514,18.6176,2715000.0],["2020-01-16",18.6673,18.7831,18.6093,18.7417,1398700.0],["2020-01-17",18.8576,18.932,18.75,18.8741,2051200.0],["2020-01-21",18.7831,18.7997,18.6424,18.7417,1877400.0],["2020-01-22",18.5183,18.7252,18.4521,18.7169,2690700.0],["2020-01-23",18.5597,18.7086,18.3446,18.7004,2844200.0],["2020-01-24",18.7583,18.7831,18.5266,18.7004,2229400.0],["2020-01-27",17.9556,18.0715,17.6909,17.7157,2459300.0],["2020-01-28",17.7819,18.0467,17.666,17.9391,1988900.0],["2020-01-29",18.1956,18.2866,18.0467,18.0549,2418300.0],["2020-01-30",17.4675,17.6578,17.3682,17.6578,2966500.0],["2020-01-31",17.3268,17.3351,16.9958,17.1199,3149900.0],["2020-02-03",17.0703,17.0703,16.731,16.8717,2709600.0],["2020-02-04",17.0703,17.2689,17.0372,17.062,1742900.0],["2020-02-05",17.3351,17.575,17.3268,17.393,1966100.0],["2020-02-06",17.484,17.5419,17.3351,17.3516,1755400.0],["2020-02-07",17.0124,17.1365,16.9213,17.062,1850100.0],["2020-02-10",17.1282,17.1778,16.9875,17.0041,1816700.0],["2020-02-11",17.2854,17.4178,17.1282,17.302,1585100.0],["2020-02-12",17.6578,17.7902,17.4675,17.5337,1654100.0],["2020-02-13",17.3682,17.4344,17.2523,17.3599,1271100.0],["2020-02-14",17.393,17.4013,17.1365,17.1944,2005700.0],["2020-02-18",16.9544,16.9544,16.6731,16.6979,2222200.0],["2020-02-19",16.8882,17.1117,16.7393,17.0951,1836400.0],["2020-02-20",16.7641,17.5833,16.7145,17.4261,4218400.0],["2020-02-21",17.1117,17.1199,16.7558,16.8138,4089700.0],["2020-02-24",15.7795,16.0773,15.7629,15.8457,2675800.0],["2020-02-25",15.9946,16.036,15.5891,15.7381,2470500.0],["2020-02-26",15.8622,15.9615,15.5974,15.6471,3081500.0],["2020-02-27",15.2085,15.4899,14.952,15.0017,4306300.0],["2020-02-28",14.7451,15.1754,14.6624,15.0596,6044300.0],["2020-03-02",15.0099,15.3575,14.7203,15.3575,3642400.0],["2020-03-03",15.2416,15.6057,14.8362,14.9851,4654700.0],["2020-03-04",14.9355,15.0099,14.5962,14.8941,4564800.0],["2020-03-05",14.3314,14.5217,14.2652,14.4721,4052800.0],["2020-03-06",14.0418,14.1908,13.5619,13.6198,6470000.0],["2020-03-09",11.1209,11.4767,10.5914,10.5996,5870000.0],["2020-03-10",11.2368,11.2533,10.3845,10.9637,6513700.0],["2020-03-11",10.3266,10.5665,9.9542,10.0866,10158800.0],["2020-03-12",9.3336,9.7805,8.4648,8.6634,6824900.0],["2020-03-13",9.7225,9.7722,8.6965,9.4164,3046600.0],["2020-03-16",7.7201,8.6634,7.5298,8.1173,4378700.0],["2020-03-17",8.2828,8.7461,8.109,8.4152,3352800.0],["2020-03-18",8.2828,8.9447,7.7863,8.0842,2878200.0],["2020-03-19",8.8041,9.1019,8.5476,8.9613,3728800.0],["2020-03-20",8.9861,9.2178,8.3738,8.7792,3643100.0],["2020-03-23",9.3171,9.3502,8.8951,8.9116,2625100.0],["2020-03-24",9.5819,9.6398,9.044,9.3833,3354400.0],["2020-03-25",9.3005,9.6977,9.044,9.557,2455700.0],["2020-03-26",9.9625,10.5086,9.8963,10.459,3260400.0],["2020-03-27",10.1032,10.3017,10.0204,10.1942,5551300.0],["2020-03-30",10.0949,10.1445,9.7225,9.8963,3094300.0],["2020-03-31",10.1114,10.1776,9.8466,9.9708,2670700.0],["2020-04-01",9.979,10.0287,9.6398,9.7308,2214000.0],["2020-04-02",10.0618,10.4341,9.9046,10.2521,1830600.0],["2020-04-03",10.31,10.3679,10.0949,10.2769,1944300.0],["2020-04-06",10.5334,10.6989,10.4341,10.6327,927600.0],["2020-04-07",11.1375,11.2616,10.7817,10.823,828000.0],["2020-04-08",11.0051,11.063,10.7237,10.9803,1302900.0],["2020-04-09",10.9554,11.063,10.5996,10.7568,1413700.0],["2020-04-13",10.9141,10.9554,10.5169,10.5665,710400.0],["2020-04-14",10.8396,10.9637,10.641,10.6741,1732200.0],["2020-04-15",10.1694,10.3845,10.1363,10.3183,1785700.0],["2020-04-16",10.5003,10.5252,10.1611,10.219,1108400.0],["2020-04-17",10.4672,10.5831,10.3017,10.5417,2157900.0],["2020-04-20",10.1611,10.4507,9.9956,10.0452,1047100.0],["2020-04-21",9.8963,9.9873,9.7805,9.8136,1330500.0],["2020-04-22",10.1445,10.219,9.9625,10.1445,1060700.0],["2020-04-23",10.219,10.5334,10.219,10.4341,1299400.0],["2020-04-24",10.7155,10.7403,10.4672,10.5252,880700.0],["2020-04-27",10.4176,10.8479,10.3431,10.7734,1088500.0],["2020-04-28",10.9637,11.0051,10.6741,10.7982,567600.0],["2020-04-29",11.3774,11.5512,11.303,11.4767,1237100.0],["2020-04-30",11.5843,11.6422,11.2616,11.3195,1347300.0],["2020-05-01",11.0961,11.1706,10.7651,10.8727,583100.0],["2020-05-04",10.8644,11.2037,10.823,11.2037,1240700.0],["2020-05-05",11.3857,11.4602,11.0464,11.0464,1223500.0],["2020-05-06",11.0216,11.0795,10.6658,10.6741,695100.0],["2020-05-07",10.8727,11.0961,10.8313,10.9472,575600.0],["2020-05-08",11.1706,11.4767,11.0795,11.4767,779800.0],["2020-05-11",11.0961,11.1209,10.9223,11.0299,514200.0],["2020-05-12",10.8727,10.8975,10.6245,10.7734,1117000.0],["2020-05-13",10.6079,10.6079,10.219,10.2769,630100.0],["2020-05-14",10.037,10.401,9.8797,10.3514,940800.0],["2020-05-15",10.3597,10.4672,10.2355,10.4341,896000.0],["2020-05-18",10.8727,11.2533,10.8479,11.2202,668700.0],["2020-05-19",10.55,10.5748,10.1363,10.1694,4390900.0],["2020-05-20",10.4259,10.6906,10.3762,10.5831,2724600.0],["2020-05-21",10.4259,10.5169,10.0701,10.2273,1931600.0],["2020-05-22",10.0866,10.2024,9.9211,10.1611,1777900.0],["2020-05-26",10.3679,10.4424,10.2025,10.2355,4321700.0],["2020-05-27",10.5086,10.6162,10.2273,10.5996,2008100.0],["2020-05-28",10.6824,10.8479,10.4921,10.6824,1712300.0],["2020-05-29",10.4755,10.5334,10.2355,10.4755,1533500.0],["2020-06-01",10.6162,10.9141,10.5583,10.8644,1801900.0],["2020-06-02",11.154,11.3112,11.1209,11.2616,1118500.0],["2020-06-03",11.9815,12.0228,11.7912,11.9566,2092700.0],["2020-06-04",12.1801,12.2959,11.9732,12.2132,1249100.0],["2020-06-05",12.7013,12.8255,12.4945,12.5276,1809900.0],["2020-06-08",13.0489,13.082,12.6931,13.0489,1772800.0],["2020-06-09",12.66,12.8089,12.5276,12.8006,1928800.0],["2020-06-10",12.6931,12.7096,12.3207,12.3621,1705200.0],["2020-06-11",11.8077,11.907,11.3692,11.3857,1972600.0],["2020-06-12",11.7415,11.9153,11.4767,11.7581,1606900.0],["2020-06-15",11.3443,11.8987,11.2864,11.7912,2342100.0],["2020-06-16",12.0808,12.1966,11.7663,11.9649,1408600.0],["2020-06-17",11.7912,11.8325,11.3526,11.3857,1746200.0],["2020-06-18",11.2947,11.4933,11.2368,11.394,970500.0],["2020-06-19",11.5926,11.6008,11.1044,11.1044,2491200.0],["2020-06-22",11.4684,11.4933,11.2119,11.2781,2282100.0],["2020-06-23",11.5512,11.6008,11.3526,11.3774,1870800.0],["2020-06-24",11.2533,11.2533,10.6906,10.732,2504300.0],["2020-06-25",10.5996,11.0547,10.5665,11.0134,1649100.0],["2020-06-26",10.9472,10.9554,10.5334,10.6244,1452100.0],["2020-06-29",10.732,10.8561,10.6327,10.7651,1292500.0],["2020-06-30",10.5086,10.7817,10.4424,10.6989,2497400.0],["2020-07-01",10.5665,10.8065,10.459,10.459,1435500.0],["2020-07-02",10.8148,10.9637,10.6906,10.7155,1365100.0],["2020-07-06",11.1044,11.1954,10.9554,11.0547,2459600.0],["2020-07-07",10.9389,10.9472,10.7403,10.7486,2241200.0],["2020-07-08",10.881,10.9223,10.6906,10.7155,1303300.0],["2020-07-09",10.6989,10.7155,10.1694,10.1694,2005200.0],["2020-07-10",10.3183,10.4838,10.2604,10.4672,1090300.0],["2020-07-13",10.5996,10.5996,10.3431,10.3597,1922700.0],["2020-07-14",10.31,10.6575,10.2769,10.6327,1064000.0],["2020-07-15",10.9141,10.972,10.7568,10.8727,1134700.0],["2020-07-16",10.9141,11.063,10.8148,10.972,1562500.0],["2020-07-17",10.8479,10.9554,10.7486,10.7568,987700.0],["2020-07-20",10.8561,10.9141,10.7237,10.7568,1510400.0],["2020-07-21",10.9223,11.303,10.8892,11.2368,2049100.0],["2020-07-22",11.0878,11.1044,10.9306,10.9885,1350400.0],["2020-07-23",10.8396,10.9554,10.7568,10.9306,986200.0],["2020-07-24",10.823,10.9223,10.6493,10.7155,1337400.0],["2020-07-27",10.6906,10.7403,10.5003,10.6162,4177300.0],["2020-07-28",10.5169,10.6079,10.2355,10.2935,2754800.0],["2020-07-29",10.1197,10.219,9.9128,10.1942,2162700.0],["2020-07-30",10.0039,10.0701,9.7722,9.8715,2572500.0],["2020-07-31",9.706,9.7391,9.5322,9.6812,2017100.0],["2020-08-03",9.7805,10.0535,9.6894,9.9294,1666900.0],["2020-08-04",9.8632,10.2355,9.8549,10.1363,1670900.0],["2020-08-05",10.4755,10.7568,10.4341,10.5086,1913500.0],["2020-08-06",10.219,10.2273,9.9377,10.0701,2510200.0],["2020-08-07",9.9128,10.0121,9.8053,9.9873,1526300.0],["2020-08-10",9.8218,10.1776,9.8218,10.0701,2372000.0],["2020-08-11",10.4176,10.4176,10.1859,10.2273,2111700.0],["2020-08-12",10.459,10.4672,10.1942,10.2355,2026900.0],["2020-08-13",10.2686,10.2686,10.0783,10.1197,1412400.0],["2020-08-14",10.0121,10.0949,9.9873,10.0949,1165800.0],["2020-08-17",10.1032,10.1445,10.0121,10.0121,1057100.0],["2020-08-18",10.128,10.1859,9.9459,9.979,1339700.0],["2020-08-19",9.9128,9.9625,9.7225,9.7391,1322300.0],["2020-08-20",9.7225,9.7556,9.5901,9.6646,1766500.0],["2020-08-21",9.5322,9.5984,9.466,9.5239,1712800.0],["2020-08-24",9.7391,9.9211,9.6563,9.8797,1296400.0],["2020-08-25",10.0535,10.0783,9.7639,9.8301,1033200.0],["2020-08-26",9.797,9.8384,9.5984,9.6315,1197000.0],["2020-08-27",9.6398,9.6729,9.4329,9.557,1434200.0],["2020-08-28",9.5736,9.7722,9.5653,9.7474,762400.0],["2020-08-31",9.8218,9.8301,9.6398,9.6481,792500.0],["2020-09-01",9.4826,9.5322,9.3667,9.4743,1157900.0],["2020-09-02",9.3585,9.4412,9.284,9.3916,1342700.0],["2020-09-03",9.3667,9.5405,9.3088,9.4329,3161700.0],["2020-09-04",9.4908,9.5488,9.3419,9.4495,1456400.0],["2020-09-08",9.0937,9.193,8.8868,8.9613,1753400.0],["2020-09-09",8.9944,9.1268,8.9116,8.9199,1987700.0],["2020-09-10",9.1268,9.1599,8.8123,8.8206,2616100.0],["2020-09-11",8.862,8.9365,8.7296,8.8785,1693400.0],["2020-09-14",8.9034,8.9613,8.771,8.9282,1334900.0],["2020-09-15",8.9365,9.0275,8.8454,8.862,1746500.0],["2020-09-16",9.0854,9.4412,8.9696,9.3336,2149000.0],["2020-09-17",9.2261,9.3833,9.1847,9.3088,1314500.0],["2020-09-18",9.044,9.193,8.9365,9.0275,2063400.0],["2020-09-21",8.6882,8.7213,8.349,8.5062,2696500.0],["2020-09-22",8.4234,8.6055,8.2497,8.3986,1945800.0],["2020-09-23",8.3324,8.4565,8.0345,8.0511,2082700.0],["2020-09-24",8.018,8.2579,7.9518,8.0842,2325800.0],["2020-09-25",7.9187,7.9518,7.8028,7.8856,1595700.0],["2020-09-28",8.1504,8.2828,8.1173,8.1586,1898700.0],["2020-09-29",8.2166,8.2248,7.8939,8.0428,1594200.0],["2020-09-30",8.2414,8.3407,8.1173,8.1504,2739900.0],["2020-10-01",8.0925,8.1504,7.9435,8.0676,2985800.0],["2020-10-02",7.9187,8.3324,7.8939,8.2,2204400.0],["2020-10-05",8.3241,8.3986,8.2579,8.3572,1159400.0],["2020-10-06",8.5558,8.6137,8.3159,8.3738,3228000.0],["2020-10-07",8.3986,8.4565,8.2993,8.4317,2116200.0],["2020-10-08",8.5558,8.713,8.5393,8.6965,1194300.0],["2020-10-09",8.771,8.8206,8.5641,8.6386,1440000.0],["2020-10-12",8.5641,8.5806,8.4483,8.5145,857100.0],["2020-10-13",8.3407,8.349,8.1173,8.2414,1682200.0],["2020-10-14",8.1917,8.4814,8.1917,8.2579,2258000.0],["2020-10-15",7.9187,8.109,7.8939,8.1007,1731200.0],["2020-10-16",8.1587,8.2828,8.109,8.1256,2618400.0],["2020-10-19",8.3076,8.5724,8.2248,8.349,2879000.0],["2020-10-20",8.5641,8.7461,8.5558,8.6882,1758100.0],["2020-10-21",8.5393,8.6634,8.4234,8.4234,1457900.0],["2020-10-22",8.3655,8.6468,8.3655,8.622,2109900.0],["2020-10-23",8.6799,8.7213,8.5145,8.5889,1834100.0],["2020-10-26",8.44,8.4648,8.2993,8.3821,1506400.0],["2020-10-27",8.2579,8.2828,8.1338,8.1835,1695200.0],["2020-10-28",7.8525,7.927,7.7367,7.7615,1924200.0],["2020-10-29",7.4553,7.6456,7.3312,7.5712,3843400.0],["2020-10-30",7.6456,7.9187,7.6291,7.9104,2652000.0],["2020-11-02",8.1752,8.3821,8.0097,8.3241,1883100.0],["2020-11-03",8.4565,8.5558,8.3986,8.5393,1900900.0],["2020-11-04",8.5062,8.7296,8.291,8.4731,3040400.0],["2020-11-05",9.7805,10.2107,9.7474,9.9046,4826300.0],["2020-11-06",10.1197,10.1859,9.7391,9.7804,3128600.0],["2020-11-09",10.7734,11.0465,10.6079,10.8561,3804100.0],["2020-11-10",11.0051,11.0464,10.6327,10.7734,2903000.0],["2020-11-11",10.7899,10.9141,10.6493,10.7486,2996300.0],["2020-11-12",10.7568,10.9968,10.6989,10.8396,1994500.0],["2020-11-13",11.0878,11.3526,11.0713,11.3443,2323300.0],["2020-11-16",12.1056,12.1718,11.8904,12.147,2491600.0],["2020-11-17",12.0559,12.3952,11.998,12.329,1528400.0],["2020-11-18",12.3704,12.5359,12.1635,12.1718,1648900.0],["2020-11-19",12.1552,12.42,12.089,12.42,1361700.0],["2020-11-20",12.3952,12.4697,12.1966,12.2132,1807900.0],["2020-11-23",12.6392,12.9232,12.5724,12.8731,1243300.0],["2020-11-24",13.4244,13.7669,13.391,13.6583,2751700.0],["2020-11-25",13.5832,13.5915,13.3326,13.5497,1444600.0],["2020-11-27",13.4996,13.5665,13.2072,13.2323,963800.0],["2020-11-30",13.2741,13.2824,12.6643,12.681,2270200.0],["2020-12-01",13.0485,13.2908,13.0318,13.2072,1599100.0],["2020-12-02",13.0402,13.4579,13.0151,13.3242,1918100.0],["2020-12-03",13.3158,13.5832,13.224,13.4328,1003600.0],["2020-12-04",13.8254,14.2598,13.8087,14.1763,2948700.0],["2020-12-07",13.9424,13.9507,13.4244,13.5832,2907800.0],["2020-12-08",13.5497,13.9006,13.533,13.8755,1339900.0],["2020-12-09",13.9591,14.0844,13.6166,13.792,1739300.0],["2020-12-10",13.6583,14.1429,13.6249,14.0677,1308700.0],["2020-12-11",13.9173,13.9257,13.6416,13.7586,1038200.0],["2020-12-14",13.9173,13.9674,13.5163,13.5497,1413700.0],["2020-12-15",13.6583,14.0092,13.5832,13.9173,1349000.0],["2020-12-16",13.7837,13.8171,13.6583,13.6918,1182900.0],["2020-12-17",13.9925,14.0009,13.792,13.909,928500.0],["2020-12-18",13.8421,13.8755,13.5832,13.6333,1688000.0],["2020-12-21",12.9316,13.4495,12.8982,13.366,2401800.0],["2020-12-22",13.366,13.4412,13.2407,13.2657,1178800.0],["2020-12-23",13.3743,13.7586,13.3743,13.6166,1406200.0],["2020-12-24",13.6751,13.6751,13.4161,13.4913,254100.0],["2020-12-28",13.7502,13.792,13.4161,13.4662,1015300.0],["2020-12-29",13.5915,13.6249,13.2657,13.3409,998700.0],["2020-12-30",13.5163,13.6583,13.4161,13.4412,1411700.0],["2020-12-31",13.366,13.3827,13.249,13.3242,876500.0],["2021-01-04",13.5497,13.7001,13.224,13.3827,1638500.0],["2021-01-05",13.533,14.1512,13.5247,13.9257,2619700.0],["2021-01-06",14.2765,14.7694,14.2682,14.6023,3353600.0],["2021-01-07",14.6357,14.7443,14.4603,14.6775,1738300.0],["2021-01-08",14.5856,14.619,14.2431,14.4436,1543200.0],["2021-01-11",14.0343,14.3601,13.9507,14.3601,1143200.0],["2021-01-12",14.3183,14.7276,14.3183,14.7026,2671500.0],["2021-01-13",14.4603,14.5271,14.2348,14.2765,1769500.0],["2021-01-14",14.3684,14.6441,14.3517,14.5271,1727900.0],["2021-01-15",14.0009,14.0593,13.5748,13.7419,1821900.0],["2021-01-19",13.6667,13.792,13.5581,13.7335,1878400.0],["2021-01-20",13.909,13.9173,13.5832,13.6583,957300.0],["2021-01-21",13.4996,13.533,13.1154,13.1989,1207000.0],["2021-01-22",12.7812,13.0402,12.7394,13.0402,2298300.0],["2021-01-25",12.7478,12.7645,12.4805,12.7561,2106200.0],["2021-01-26",12.7896,12.9483,12.6308,12.6893,2702900.0],["2021-01-27",12.6475,13.2323,12.4303,12.9733,3912000.0],["2021-01-28",13.2824,13.4913,13.1738,13.366,3233400.0],["2021-01-29",13.2323,13.3326,12.8815,12.9149,1808400.0],["2021-02-01",13.1738,13.2991,12.9316,13.1905,1141500.0],["2021-02-02",13.3994,13.533,13.2657,13.4077,2544000.0],["2021-02-03",13.2323,13.6082,13.2323,13.5832,1688100.0],["2021-02-04",13.6751,13.7335,13.5414,13.7085,869100.0],["2021-02-05",14.0426,14.1178,13.7753,13.8338,1117300.0],["2021-02-08",14.1763,14.3935,14.1763,14.3768,968000.0],["2021-02-09",14.2097,14.2682,14.0176,14.1763,1096800.0],["2021-02-10",14.2515,14.3851,14.0844,14.3684,1259000.0],["2021-02-11",14.2932,14.3684,14.0009,14.1679,1247000.0],["2021-02-12",14.1429,14.5522,14.1094,14.5271,1030100.0],["2021-02-16",15.2539,15.4795,15.0534,15.2957,2221000.0],["2021-02-17",14.8863,15.0868,14.7109,14.9448,1823700.0],["2021-02-18",14.7276,14.761,14.3684,14.4102,1663900.0],["2021-02-19",14.4352,14.7026,14.4018,14.6023,1323700.0],["2021-02-22",14.7945,15.4711,14.7777,15.3291,1605000.0],["2021-02-23",15.137,15.2873,14.6274,15.1787,1792600.0],["2021-02-24",15.0451,15.7718,15.02,15.6716,1919800.0],["2021-02-25",17.9355,18.3531,17.7684,18.3281,8032200.0],["2021-02-26",17.5345,17.6264,17.0333,17.5011,4234800.0],["2021-03-01",17.735,18.0524,17.6431,18.0106,2186800.0],["2021-03-02",17.9438,18.2863,17.877,17.9355,3047200.0],["2021-03-03",17.9438,18.4283,17.9355,18.1276,2157500.0],["2021-03-04",18.6372,19.0465,18.3615,18.6789,3816500.0],["2021-03-05",19.1635,19.7232,18.988,19.7064,4092800.0],["2021-03-08",19.1802,19.4809,19.0298,19.2303,2880100.0],["2021-03-09",18.9713,19.105,18.6288,18.6789,3007400.0],["2021-03-10",19.0047,19.5728,18.8627,19.5477,2474300.0],["2021-03-11",19.6396,19.8652,19.4224,19.6814,1973500.0],["2021-03-12",19.5728,19.8902,19.5143,19.6146,1309900.0],["2021-03-15",19.4475,19.5728,19.1133,19.3472,1301400.0],["2021-03-16",19.4057,19.4141,18.9964,19.1802,2024500.0],["2021-03-17",19.1885,19.3974,19.0549,19.3807,2252600.0],["2021-03-18",19.1802,19.2804,18.3281,18.3949,4376100.0],["2021-03-19",18.5035,18.6622,18.2278,18.4617,2605700.0],["2021-03-22",18.4952,18.5286,18.2613,18.42,1009600.0],["2021-03-23",17.8352,18.1025,17.6347,17.7767,2128700.0],["2021-03-24",18.0858,18.7458,18.0775,18.4534,2183300.0],["2021-03-25",17.9271,18.2529,17.6848,18.2111,2821100.0],["2021-03-26",18.7291,18.846,18.5536,18.846,1439200.0],["2021-03-29",18.846,19.0047,18.6121,18.7959,1340300.0],["2021-03-30",18.6706,18.988,18.6372,18.7792,936000.0],["2021-03-31",18.7959,19.0298,18.7374,18.9546,1307500.0],["2021-04-01",19.2052,19.3389,18.9212,19.3305,1248200.0],["2021-04-05",19.3472,19.3974,18.9964,19.2219,833800.0],["2021-04-06",19.0465,19.3806,18.9212,18.963,1280400.0],["2021-04-07",18.8961,19.0298,18.7792,18.9212,746100.0],["2021-04-08",18.6288,18.6372,18.3364,18.445,1885200.0],["2021-04-09",18.303,18.4116,18.1192,18.161,1354500.0],["2021-04-12",18.2278,18.3197,17.9271,18.0106,933200.0],["2021-04-13",18.1109,18.1109,17.9271,17.9939,891700.0],["2021-04-14",18.4534,19.1133,18.4283,18.8794,1359800.0],["2021-04-15",18.7959,18.7959,18.161,18.2195,2589700.0],["2021-04-16",18.3281,18.3782,18.0608,18.3531,1673400.0],["2021-04-19",18.5286,18.7458,18.3866,18.4534,1410200.0],["2021-04-20",18.2111,18.2195,17.6431,17.8937,1180600.0],["2021-04-21",17.5428,18.1025,17.4342,18.0608,1238900.0],["2021-04-22",17.8603,17.9522,17.6347,17.6932,1516100.0],["2021-04-23",17.76,17.9187,17.6514,17.8101,1417100.0],["2021-04-26",18.3782,18.6121,18.3531,18.4617,2493400.0],["2021-04-27",18.1443,18.2613,17.9104,18.1694,1464300.0],["2021-04-28",18.4952,19.0883,18.4033,18.9212,1506900.0],["2021-04-29",17.5261,17.7433,17.1669,17.5595,5087300.0],["2021-04-30",17.9271,18.3114,17.7851,17.8603,2902300.0],["2021-05-03",18.0524,18.4784,18.0524,18.4534,1049600.0],["2021-05-04",18.4534,18.6121,18.1694,18.4617,1405500.0],["2021-05-05",18.7792,19.5895,18.6288,19.4893,3817700.0],["2021-05-06",19.3639,19.6229,19.0047,19.5477,2833300.0],["2021-05-07",18.9546,19.9738,18.846,19.8902,3626300.0],["2021-05-10",19.8735,20.0657,19.4475,19.4558,2761600.0],["2021-05-11",19.2386,19.7148,19.0966,19.531,2299400.0],["2021-05-12",19.648,20.1158,19.3055,19.3723,2392300.0],["2021-05-13",19.5978,19.8067,19.1551,19.5394,2056900.0],["2021-05-14",19.79,20.0657,19.6814,19.8986,1455300.0],["2021-05-17",19.6396,20.0824,19.6313,20.0406,1889700.0],["2021-05-18",20.0824,20.1743,19.506,19.5227,2773500.0],["2021-05-19",19.3807,19.4057,18.9546,19.1551,3076900.0],["2021-05-20",19.1467,19.2386,18.8544,19.1885,1409400.0],["2021-05-21",19.2637,19.3723,19.1467,19.2303,1272400.0],["2021-05-24",19.3825,19.4163,19.1457,19.2641,1461300.0],["2021-05-25",19.2472,19.3571,18.8836,18.9089,1188000.0],["2021-05-26",18.9597,19.1203,18.892,19.0273,1439700.0],["2021-05-27",19.3402,19.577,19.3318,19.4924,1346700.0],["2021-05-28",19.1965,19.3994,19.1204,19.374,1335300.0],["2021-06-01",19.8053,20.0675,19.7123,19.873,1451200.0],["2021-06-02",19.6277,20.3212,19.4586,20.2028,2664500.0],["2021-06-03",19.9406,20.2366,19.873,19.8899,2610300.0],["2021-06-04",19.9745,20.0337,19.67,19.8984,1909300.0],["2021-06-07",19.9406,19.9829,19.6954,19.7715,1345200.0],["2021-06-08",19.5601,19.873,19.3487,19.7123,1630100.0],["2021-06-09",19.7039,19.7208,19.4586,19.5009,1133100.0],["2021-06-10",19.7208,19.873,19.3148,19.484,1189600.0],["2021-06-11",19.7715,19.8645,19.5347,19.6616,920500.0],["2021-06-14",19.8984,20.0421,19.6277,19.7208,1522200.0],["2021-06-15",19.4163,19.7969,19.3994,19.7546,1478600.0],["2021-06-16",19.4332,19.7292,19.3402,19.4163,1564700.0],["2021-06-17",19.2641,19.3825,18.4269,18.6721,2186200.0],["2021-06-18",18.207,18.4946,18.1478,18.1648,2761500.0],["2021-06-21",18.4438,18.8328,18.4269,18.8244,1626200.0],["2021-06-22",18.5538,18.7905,18.4438,18.6975,1168900.0],["2021-06-23",19.0527,19.1711,18.7229,18.7567,1757900.0],["2021-06-24",18.9681,19.1542,18.8497,19.1457,1393500.0],["2021-06-25",19.2641,19.2641,19.0189,19.1373,709800.0],["2021-06-28",19.0358,19.0358,18.2662,18.4185,1846900.0],["2021-06-29",18.4523,18.596,18.3085,18.3593,1940500.0],["2021-06-30",18.2747,18.596,18.2324,18.5199,1720500.0],["2021-07-01",18.8328,19.0358,18.613,18.7229,1892200.0],["2021-07-02",18.8836,18.9005,18.5791,18.706,1135000.0],["2021-07-06",18.4946,18.5115,17.7673,17.8011,1825300.0],["2021-07-07",17.8265,17.9703,17.4459,17.7081,1969300.0],["2021-07-08",17.2514,17.5897,17.1753,17.4206,1759400.0],["2021-07-09",17.9195,18.1648,17.7842,18.114,1562300.0],["2021-07-12",17.8011,18.1563,17.7166,18.0294,1393300.0],["2021-07-13",17.6743,17.8772,17.4713,17.6912,2388300.0],["2021-07-14",18.0125,18.2662,17.5559,17.6489,2437700.0],["2021-07-15",17.4713,17.632,17.1584,17.1753,2889900.0],["2021-07-16",17.3445,17.3698,16.7779,16.8963,2424500.0],["2021-07-19",16.5242,16.6257,16.1521,16.4312,3188500.0],["2021-07-20",16.2874,16.7018,16.2028,16.5326,2529900.0],["2021-07-21",16.7356,17.1246,16.7356,17.0739,1792600.0],["2021-07-22",17.0569,17.0569,16.6933,16.854,2390100.0],["2021-07-23",17.2007,17.2007,16.7948,17.0739,2523300.0],["2021-07-26",17.336,17.6743,17.3106,17.5813,1454100.0],["2021-07-27",17.2768,17.4713,17.1669,17.3698,2207100.0],["2021-07-28",17.5051,17.6743,17.2514,17.5051,1697900.0],["2021-07-29",17.6827,17.7419,17.4713,17.5051,2079800.0],["2021-07-30",17.3106,17.3614,17.0908,17.2853,1837500.0],["2021-08-02",17.6235,17.8941,17.1669,17.2007,2693400.0],["2021-08-03",17.3445,17.6235,17.0569,17.6151,2327000.0],["2021-08-04",17.3276,17.3614,16.7525,16.7863,2658900.0],["2021-08-05",16.8878,17.1161,16.6595,17.04,2934300.0],["2021-08-06",17.2007,17.539,17.1922,17.3445,1664100.0],["2021-08-09",17.3529,17.4882,17.243,17.3106,1803200.0],["2021-08-10",17.2599,17.5221,17.2599,17.3952,1737400.0],["2021-08-11",17.5136,17.8011,17.3783,17.7419,1801300.0],["2021-08-12",17.6658,17.7081,17.3783,17.5728,1184600.0],["2021-08-13",17.5221,17.5643,17.2768,17.3022,1029000.0],["2021-08-16",17.15,17.1838,16.9132,17.0569,1414000.0],["2021-08-17",16.9301,17.1584,16.6595,16.8202,1847000.0],["2021-08-18",16.9216,17.0654,16.7102,16.761,1814600.0],["2021-08-19",16.5326,16.5834,16.1267,16.3381,2455200.0],["2021-08-20",15.966,16.1436,15.8984,16.0844,1866000.0],["2021-08-23",16.3804,16.6257,16.3804,16.4819,1717300.0],["2021-08-24",16.465,16.7779,16.4565,16.7102,1840000.0],["2021-08-25",16.651,16.8371,16.5242,16.7102,1614100.0],["2021-08-26",16.6172,16.9301,16.5749,16.7271,1487300.0],["2021-08-27",16.8624,17.2684,16.8624,17.2007,998500.0],["2021-08-30",17.2092,17.243,16.8963,16.9977,1147200.0],["2021-08-31",16.9555,17.1161,16.9216,17.0147,1259500.0],["2021-09-01",17.0823,17.1753,16.9893,17.0569,962900.0],["2021-09-02",17.133,17.3952,17.1246,17.2345,1079100.0],["2021-09-03",17.1753,17.2514,17.0062,17.0823,1023100.0],["2021-09-07",16.947,17.243,16.9216,17.0316,1416200.0],["2021-09-08",17.1077,17.1669,16.558,16.5665,2059400.0],["2021-09-09",16.6341,16.7863,16.465,16.6003,1890300.0],["2021-09-10",16.6679,16.7779,16.4988,16.4988,1754900.0],["2021-09-13",16.8032,17.2599,16.7948,17.1415,2588400.0],["2021-09-14",17.2853,17.3022,16.9301,17.0062,1422400.0],["2021-09-15",17.1922,17.7504,17.1753,17.725,2282700.0],["2021-09-16",17.5221,17.5305,17.1838,17.3783,1707400.0],["2021-09-17",17.0908,17.1584,16.5326,16.5495,2799900.0],["2021-09-20",16.1605,16.3043,15.8984,16.1436,2315600.0],["2021-09-21",16.262,16.3381,15.9153,16.0506,1429000.0],["2021-09-22",16.7018,16.9132,16.6172,16.6172,1750700.0],["2021-09-23",16.6764,17.15,16.6003,17.0823,1615300.0],["2021-09-24",17.0231,17.1584,16.9977,17.0485,850500.0],["2021-09-27",17.336,17.7081,17.3106,17.6235,1599500.0],["2021-09-28",17.7927,17.9618,17.4121,17.429,2130200.0],["2021-09-29",17.539,17.5897,17.2768,17.5136,1575200.0],["2021-09-30",17.7335,17.9449,17.5136,17.8519,3345400.0],["2021-10-01",17.7927,18.1309,17.6912,18.114,2248800.0],["2021-10-04",18.2239,18.596,18.207,18.2831,3266100.0],["2021-10-05",18.3762,18.596,18.2493,18.4015,1744100.0],["2021-10-06",18.0295,18.114,17.5728,17.7927,2350600.0],["2021-10-07",17.725,18.021,17.6574,17.928,1626200.0],["2021-10-08",18.3931,18.8582,18.3931,18.7736,1801100.0],["2021-10-11",18.9597,19.2726,18.8497,18.9005,2129000.0],["2021-10-12",18.892,19.0442,18.706,18.8075,1232200.0],["2021-10-13",18.5707,18.8075,18.4438,18.7313,1095300.0],["2021-10-14",18.9428,19.002,18.7483,18.9343,902900.0],["2021-10-15",19.374,19.484,19.3064,19.4417,1283300.0],["2021-10-18",19.2641,19.3994,19.188,19.2895,1081900.0],["2021-10-19",19.5432,19.6954,19.4502,19.6277,1200400.0],["2021-10-20",19.6531,20.0337,19.577,19.9491,1426100.0],["2021-10-21",19.873,19.9406,19.3571,19.5178,2627200.0],["2021-10-22",19.4248,19.5939,19.2726,19.5009,3506600.0],["2021-10-25",19.6362,19.9322,19.6362,19.6531,3136200.0],["2021-10-26",19.8222,19.8392,19.5855,19.7461,6761000.0],["2021-10-27",19.4671,19.6362,18.9597,18.9681,8680500.0],["2021-10-28",19.0527,19.1795,18.9005,19.1034,2183600.0],["2021-10-29",18.8836,18.985,18.6721,18.8413,1761100.0],["2021-11-01",19.0527,19.6108,19.0527,19.577,3200400.0],["2021-11-02",19.1711,19.484,19.1034,19.484,2537100.0],["2021-11-03",18.8582,19.2387,18.8497,19.1288,3592400.0],["2021-11-04",19.9406,20.4903,19.4248,20.2874,5309700.0],["2021-11-05",20.837,20.9554,20.6087,20.8962,2973300.0],["2021-11-08",21.2683,21.5981,21.243,21.4797,2913700.0],["2021-11-09",21.4882,21.5643,21.1499,21.5558,2610300.0],["2021-11-10",20.7778,21.0738,20.0252,20.1521,4184700.0],["2021-11-11",20.1605,20.2874,19.966,20.0675,2387700.0],["2021-11-12",19.9322,20.059,19.8561,19.9998,991700.0],["2021-11-15",20.0252,20.059,19.7208,19.7715,946400.0],["2021-11-16",19.7039,19.8222,19.5263,19.5347,1684700.0],["2021-11-17",19.2303,19.3571,18.9089,18.9597,1401700.0],["2021-11-18",18.8244,18.8582,18.5538,18.7736,1414700.0],["2021-11-19",18.317,18.317,18.0464,18.0633,1418000.0],["2021-11-22",18.1318,18.5256,18.0804,18.166,2056300.0],["2021-11-23",18.3115,18.654,18.2773,18.4742,2489100.0],["2021-11-24",18.1831,18.4571,18.1746,18.44,1322100.0],["2021-11-26",17.3185,17.5582,17.0959,17.5496,2291500.0],["2021-11-29",17.5239,17.6952,17.2158,17.2158,2438300.0],["2021-11-30",16.9333,17.0445,16.6079,16.8819,2617200.0],["2021-12-01",17.5582,17.601,16.8134,16.8134,2279900.0],["2021-12-02",17.1387,17.5154,16.9504,17.4298,2398500.0],["2021-12-03",17.4127,17.6438,17.0873,17.2158,2385600.0],["2021-12-06",17.4811,17.7551,17.3784,17.5839,2013700.0],["2021-12-07",17.6267,18.0119,17.5839,17.8236,3794900.0],["2021-12-08",17.7893,17.9777,17.6866,17.9092,1388800.0],["2021-12-09",17.5154,17.5325,17.3442,17.4469,1691800.0],["2021-12-10",17.4469,17.5496,17.2329,17.4983,1849600.0],["2021-12-13",17.3014,17.4127,17.0788,17.173,1489200.0],["2021-12-14",17.3356,17.7979,17.3014,17.3784,2152700.0],["2021-12-15",17.3613,17.5068,17.0103,17.4298,2453600.0],["2021-12-16",17.5325,17.7722,17.3356,17.4726,2079100.0],["2021-12-17",17.6181,17.6267,17.2842,17.327,2005100.0],["2021-12-20",17.0788,17.2757,16.8648,17.173,2467100.0],["2021-12-21",17.2842,17.6695,17.2842,17.6438,2285000.0],["2021-12-22",17.7123,17.7808,17.4897,17.7294,1215900.0],["2021-12-23",17.601,17.7979,17.5753,17.7037,1121200.0],["2021-12-27",17.7636,18.0633,17.601,18.0376,1203600.0],["2021-12-28",18.1318,18.2773,18.029,18.0462,797500.0],["2021-12-29",18.0462,18.166,17.9177,17.9862,1063400.0],["2021-12-30",17.8835,18.0376,17.7123,17.738,1151800.0],["2021-12-31",17.7636,17.8921,17.6267,17.8578,869000.0],["2022-01-03",18.2174,18.6797,18.1917,18.6711,2034500.0],["2022-01-04",18.6882,19.1077,18.6882,18.8594,3808700.0],["2022-01-05",19.0735,19.2618,18.7139,18.7396,2325800.0],["2022-01-06",19.1334,19.2875,18.8252,19.0734,2481200.0],["2022-01-07",18.9194,19.2532,18.8252,19.1933,2342600.0],["2022-01-10",18.9536,19.1163,18.8594,18.9878,2204300.0],["2022-01-11",19.1591,19.6727,19.0392,19.6556,2083500.0],["2022-01-12",19.7155,19.861,19.6042,19.8354,1883000.0],["2022-01-13",19.6299,19.9638,19.3731,19.4244,2364900.0],["2022-01-14",19.784,20.4175,19.6813,20.3832,2550100.0],["2022-01-18",20.9568,21.1708,20.777,20.9825,3217700.0],["2022-01-19",21.0596,21.1109,20.6914,20.8198,1995900.0],["2022-01-20",20.5373,20.9996,20.4004,20.4774,2916200.0],["2022-01-21",20.1179,20.2206,19.5871,19.7241,2912000.0],["2022-01-24",19.356,19.6128,18.7824,19.6042,3649900.0],["2022-01-25",19.647,20.4603,19.2618,20.3062,2484500.0],["2022-01-26",20.914,21.0938,20.5117,20.6829,2713800.0],["2022-01-27",21.2393,21.479,20.7599,21.0082,3181800.0],["2022-01-28",20.8284,20.9483,20.4517,20.7599,3122500.0],["2022-01-31",20.7428,21.0167,20.3918,20.8712,2496900.0],["2022-02-01",21.2222,22.181,21.2222,22.1725,5473000.0],["2022-02-02",22.2324,22.2581,21.8985,22.0098,2678700.0],["2022-02-03",22.0526,22.0868,21.7787,21.967,2200000.0],["2022-02-04",22.2752,22.669,22.2067,22.4635,2837600.0],["2022-02-07",22.1382,22.5919,21.9413,22.4378,2898600.0],["2022-02-08",22.4978,22.532,22.0012,22.3266,3200800.0],["2022-02-09",22.1553,22.5406,22.0954,22.4036,1749900.0],["2022-02-10",22.2838,22.9087,22.2838,22.4978,2052200.0],["2022-02-11",22.4635,22.9344,22.4036,22.8145,3029400.0],["2022-02-14",22.5834,22.6433,22.1382,22.3522,2669100.0],["2022-02-15",22.2581,22.883,22.1211,22.8316,2809300.0],["2022-02-16",23.02,23.2854,22.7803,22.96,3061500.0],["2022-02-17",22.4464,22.7546,22.0012,22.455,3165400.0],["2022-02-18",22.2581,22.3522,21.7273,22.0012,2970400.0],["2022-02-22",21.1794,21.6503,21.1195,21.3421,6448000.0],["2022-02-23",21.2565,21.5732,21.0681,21.2051,4359100.0],["2022-02-24",21.0082,21.1024,20.2976,20.7514,3936100.0],["2022-02-25",21.3421,21.7273,21.2993,21.6759,2735700.0],["2022-02-28",21.7872,22.2067,21.5646,22.1981,2761200.0],["2022-03-01",22.2153,22.5235,21.5561,21.8471,3480000.0],["2022-03-02",22.6347,23.1056,22.5919,22.8916,2760700.0],["2022-03-03",22.5491,22.6005,22.2495,22.5063,2753800.0],["2022-03-04",21.2736,22.1981,21.2479,22.1896,5613000.0],["2022-03-07",23.5336,24.6808,23.234,24.3298,8296300.0],["2022-03-08",25.1002,25.5711,24.013,24.6294,6818100.0],["2022-03-09",24.1329,24.2185,23.4651,23.722,4270100.0],["2022-03-10",24.0986,24.7578,24.0901,24.6979,3911600.0],["2022-03-11",24.4068,24.638,24.227,24.2699,2995000.0],["2022-03-14",23.9959,24.0301,23.2939,23.5507,3438700.0],["2022-03-15",22.9772,23.1569,22.4293,22.669,2756000.0],["2022-03-16",22.7375,23.02,22.395,22.7289,3128900.0],["2022-03-17",23.2597,23.9274,23.0285,23.8675,3541600.0],["2022-03-18",23.4395,24.2527,23.4052,24.2185,4340700.0],["2022-03-21",25.0232,25.6396,24.9804,25.3913,2883100.0],["2022-03-22",25.8878,25.8878,25.3828,25.5625,2081100.0],["2022-03-23",25.6824,26.4186,25.6824,26.0847,2446400.0],["2022-03-24",26.1275,26.3073,25.9649,26.0163,2041400.0],["2022-03-25",26.3929,26.9579,26.2902,26.7867,2496400.0],["2022-03-28",26.3244,26.3587,25.9135,26.1875,1859200.0],["2022-03-29",25.8108,25.9478,25.3571,25.8878,2615400.0],["2022-03-30",26.0077,26.3159,25.8964,26.0676,2111300.0],["2022-03-31",25.8878,26.3416,25.7166,25.7423,2139500.0],["2022-04-01",26.0248,26.3758,25.9221,26.2731,2727100.0],["2022-04-04",26.3929,26.5813,26.0248,26.3501,2224300.0],["2022-04-05",26.4015,26.5813,25.5625,25.6225,1958100.0],["2022-04-06",25.9478,26.1104,25.4769,25.7509,2106300.0],["2022-04-07",26.2132,26.3929,25.6653,26.1361,3276000.0],["2022-04-08",26.4443,27.1548,26.4357,26.8895,2807700.0],["2022-04-11",27.0521,27.0864,26.7439,26.761,3098800.0],["2022-04-12",27.2661,27.6856,27.2062,27.3175,2548400.0],["2022-04-13",27.6856,28.2934,27.5401,28.2506,1935700.0],["2022-04-14",27.386,28.3362,27.3774,28.028,1377700.0],["2022-04-18",28.2506,28.4903,27.8911,28.2506,999300.0],["2022-04-19",27.5486,28.1222,27.5486,27.8397,1583400.0],["2022-04-20",27.951,28.1393,27.6086,27.9938,1665800.0],["2022-04-21",28.439,28.4818,27.0864,27.2319,3047000.0],["2022-04-22",26.8809,27.2833,26.3587,26.3929,2439500.0],["2022-04-25",25.5968,25.5968,24.6123,25.4769,2914300.0],["2022-04-26",25.2971,26.0077,25.28,25.2886,2858600.0],["2022-04-27",25.417,25.7252,25.1259,25.494,2769200.0],["2022-04-28",25.2287,25.8022,24.7578,25.6053,3359800.0],["2022-04-29",26.47,26.8809,25.8108,25.8365,3342200.0],["2022-05-02",25.9135,25.9649,25.2543,25.8365,2643700.0],["2022-05-03",26.5813,26.9579,26.4443,26.6241,2172300.0],["2022-05-04",26.9665,27.4031,26.4015,27.3175,2686300.0],["2022-05-05",27.1377,27.3089,25.8536,26.4015,2184400.0],["2022-05-06",26.5727,26.6754,25.8964,26.256,2350400.0],["2022-05-09",26.0077,26.0419,24.7321,24.8263,4103100.0],["2022-05-10",25.4855,25.6481,24.8349,25.4256,3239600.0],["2022-05-11",25.8707,26.4272,25.5968,25.631,2359500.0],["2022-05-12",25.2629,25.4427,24.7321,25.417,2586700.0],["2022-05-13",25.5454,26.5385,25.5368,26.47,2856500.0],["2022-05-16",27.0949,27.7798,27.0778,27.6257,2705700.0],["2022-05-17",27.9339,28.2592,27.6856,28.1136,2677600.0],["2022-05-18",28.6872,28.79,27.2918,27.4973,2350100.0],["2022-05-19",26.8295,27.7712,26.7696,27.463,2414100.0],["2022-05-20",27.7113,28.0537,27.112,27.6942,2050800.0],["2022-05-23",28.121,28.7831,27.9555,28.696,1916700.0],["2022-05-24",28.2778,28.9138,28.1733,28.757,1870800.0],["2022-05-25",28.6002,29.0183,28.4521,28.8964,1612700.0],["2022-05-26",29.0619,29.724,29.0619,29.6107,1871600.0],["2022-05-27",29.4888,30.2815,29.4452,30.0202,1903400.0],["2022-05-31",29.7588,29.9679,28.8267,29.0445,2823200.0],["2022-06-01",29.5323,29.9331,29.0358,29.3755,2083800.0],["2022-06-02",29.5149,29.8024,29.2884,29.5323,2147300.0],["2022-06-03",29.1577,29.8198,29.1577,29.7414,1827600.0],["2022-06-06",29.9069,30.0027,29.602,29.724,1041400.0],["2022-06-07",29.6281,30.2205,29.5672,30.0811,1209800.0],["2022-06-08",29.8982,30.0289,29.4191,29.5323,1541600.0],["2022-06-09",28.5653,28.7483,28.0078,28.0513,2591200.0],["2022-06-10",27.3283,27.4415,26.8753,27.0931,2666200.0],["2022-06-13",26.9363,26.9363,25.9518,26.4136,2248600.0],["2022-06-14",26.7185,26.8143,25.3856,25.7863,2495400.0],["2022-06-15",25.7166,25.917,24.8193,25.2549,2951800.0],["2022-06-16",24.4535,24.6016,23.7304,23.8088,3489700.0],["2022-06-17",23.9395,24.1224,23.4603,23.7043,9525200.0],["2022-06-21",24.3489,24.6712,24.1485,24.3315,1934300.0],["2022-06-22",23.0509,23.53,22.8941,23.26,2572200.0],["2022-06-23",22.9376,23.0509,21.8661,22.2233,2959400.0],["2022-06-24",22.7286,22.9115,22.3017,22.7111,2579900.0],["2022-06-27",22.8854,23.1293,22.6414,23.0857,2828600.0],["2022-06-28",23.4081,23.7043,23.1206,23.3819,1916600.0],["2022-06-29",23.5213,23.652,22.6153,22.6589,2147400.0],["2022-06-30",22.3714,22.5979,21.9532,22.3801,2153800.0],["2022-07-01",22.3714,22.4933,21.5351,22.2233,2085200.0],["2022-07-05",21.0559,21.1169,20.2806,20.6988,2999500.0],["2022-07-06",20.0889,20.3416,19.3746,19.9408,3131000.0],["2022-07-07",21.1779,21.8226,21.1779,21.6919,3376400.0],["2022-07-08",22.4411,22.685,22.11,22.5543,3634800.0],["2022-07-11",22.3452,22.807,22.1536,22.6502,2847400.0],["2022-07-12",21.9794,22.2581,21.8051,22.1449,2183100.0],["2022-07-13",21.7267,22.2756,21.6919,22.0142,1660400.0],["2022-07-14",20.7249,21.1866,20.6029,21.1518,1714200.0],["2022-07-15",21.387,21.6048,21.1082,21.5786,1779700.0],["2022-07-18",22.5805,22.6327,22.3278,22.4672,2814600.0],["2022-07-19",22.3191,23.1206,22.3017,22.9725,2336900.0],["2022-07-20",22.5369,22.624,22.293,22.4933,2342900.0],["2022-07-21",21.7093,22.2581,21.6048,22.2581,1811000.0],["2022-07-22",22.3975,22.6066,21.8922,22.0142,1730800.0],["2022-07-25",22.2581,22.6589,22.1013,22.6502,1610200.0],["2022-07-26",22.5543,22.685,22.171,22.2756,1530800.0],["2022-07-27",22.6589,23.6868,22.4759,23.6259,3245500.0],["2022-07-28",23.5387,23.6346,23.0596,23.4778,2620300.0],["2022-07-29",23.8349,24.4709,23.7652,24.4447,2375200.0],["2022-08-01",24.2792,24.2879,23.591,23.7304,2518200.0],["2022-08-02",23.6781,23.8959,23.3297,23.5387,1824100.0],["2022-08-03",23.9917,23.9917,23.0422,23.1816,2273100.0],["2022-08-04",22.6763,23.3471,22.0752,22.1362,3994500.0],["2022-08-05",21.7354,22.4324,21.6657,22.2407,2259300.0],["2022-08-08",23.0335,23.1467,22.685,22.7547,1937200.0],["2022-08-09",23.1729,23.3645,22.8244,22.9551,1751000.0],["2022-08-10",23.0248,23.2425,22.6937,23.1903,1505000.0],["2022-08-11",23.591,23.8001,23.5474,23.5823,1398900.0],["2022-08-12",23.6171,23.8524,23.3558,23.8524,1233200.0],["2022-08-15",23.1816,23.2425,22.6153,23.1206,1107800.0],["2022-08-16",23.3122,23.3994,22.6327,22.7547,1617500.0],["2022-08-17",22.2756,22.807,22.2146,22.6589,1795200.0],["2022-08-18",23.4778,23.5649,23.2687,23.4429,1163200.0],["2022-08-19",22.7634,22.8854,22.5108,22.5108,1313500.0],["2022-08-22",22.2059,22.4846,21.8487,22.4759,2006800.0],["2022-08-23",23.5039,24.3054,23.4778,23.9743,2095500.0],["2022-08-24",23.9308,24.3489,23.7827,24.2879,1737700.0],["2022-08-25",24.5231,24.6887,24.3489,24.5928,1629800.0],["2022-08-26",24.5319,24.8193,24.1747,24.2966,1370800.0],["2022-08-29",24.8803,25.5163,24.7932,25.2985,1581500.0],["2022-08-30",24.7061,24.7148,23.8262,24.105,1753200.0],["2022-08-31",23.3819,24.2705,23.3209,23.8001,1839400.0],["2022-09-01",23.8088,23.8959,23.3297,23.4516,3120200.0],["2022-09-02",24.3925,24.8542,24.0876,24.1747,1988300.0],["2022-09-06",24.0614,24.1398,23.5213,23.6259,1907800.0],["2022-09-07",23.4255,23.4255,22.7721,23.3384,1593000.0],["2022-09-08",23.0944,23.4342,22.9899,23.3297,1746100.0],["2022-09-09",24.4273,24.9239,24.3054,24.8106,1345100.0],["2022-09-12",25.2811,25.342,24.9413,25.1242,1276000.0],["2022-09-13",24.5667,25.0981,24.4709,24.558,1985900.0],["2022-09-14",24.6625,25.1242,24.4273,24.6103,1827700.0],["2022-09-15",24.3751,24.4796,23.8524,23.9656,2043000.0],["2022-09-16",23.5213,23.7391,23.2338,23.7304,1885900.0],["2022-09-19",22.8157,23.8872,22.7983,23.8436,1585800.0],["2022-09-20",23.3994,23.5039,22.9115,23.4168,1998300.0],["2022-09-21",24.1834,24.2618,23.1641,23.1903,1899400.0],["2022-09-22",23.5039,23.7304,23.077,23.0944,1465200.0],["2022-09-23",21.901,21.9532,20.873,21.1605,3330200.0],["2022-09-26",21.2737,21.6919,20.8904,20.995,2321200.0],["2022-09-27",21.779,22.2668,21.5002,22.0229,2780400.0],["2022-09-28",22.2756,23.2164,22.1884,23.1467,2414700.0],["2022-09-29",22.563,22.7808,22.1972,22.7721,2763200.0],["2022-09-30",21.9881,22.9202,21.8922,22.5108,2882700.0],["2022-10-03",24.2357,24.5231,24.0004,24.2792,2081500.0],["2022-10-04",24.6451,25.0894,24.5406,25.0023,2033100.0],["2022-10-05",24.5144,25.4814,24.3402,25.2898,2441600.0],["2022-10-06",24.5319,25.4901,24.5144,25.4117,2226700.0],["2022-10-07",25.1939,25.7341,25.0546,25.3682,2514800.0],["2022-10-10",25.2027,25.3682,24.4447,24.6277,1656700.0],["2022-10-11",24.2879,24.7496,24.0789,24.1921,1378700.0],["2022-10-12",23.591,23.713,23.3035,23.4429,3250800.0],["2022-10-13",23.5997,25.0894,23.4778,24.9413,3316700.0],["2022-10-14",24.3228,24.3228,23.4342,23.4865,2793800.0],["2022-10-17",24.4099,25.1504,24.3838,24.7584,2576300.0],["2022-10-18",24.8019,25.0894,24.4273,24.9065,2466000.0],["2022-10-19",24.9849,25.464,24.8455,25.3769,2183600.0],["2022-10-20",25.5424,25.856,25.403,25.464,2126400.0],["2022-10-21",25.5772,25.978,25.4204,25.9083,3022400.0],["2022-10-24",25.9954,26.5268,25.8386,26.2219,2514900.0],["2022-10-25",26.2655,26.5442,25.9954,26.0564,2047900.0],["2022-10-26",26.2916,27.1976,26.2568,27.0408,2047500.0],["2022-10-27",27.5896,27.7987,26.8753,26.9885,2529400.0],["2022-10-28",26.9885,27.0931,26.2829,26.6314,1739000.0],["2022-10-31",26.3787,27.5286,26.3526,27.3718,1763600.0],["2022-11-01",28.0078,28.0601,27.5548,27.5635,1383300.0],["2022-11-02",27.3631,27.8161,26.8927,26.9363,1420600.0],["2022-11-03",26.8927,27.8684,26.8491,27.7203,2739900.0],["2022-11-04",28.3998,29.6978,28.3214,28.8093,3228700.0],["2022-11-07",29.3842,29.4452,28.8267,29.1316,1992600.0],["2022-11-08",29.2448,29.2535,28.3563,28.7831,2336900.0],["2022-11-09",28.8702,29.0445,27.8597,27.9991,2383000.0],["2022-11-10",27.9817,28.0513,27.3631,27.6158,2890700.0],["2022-11-11",28.818,29.2448,28.3911,28.7309,1811200.0],["2022-11-14",28.4608,28.9574,28.2517,28.2778,1559000.0],["2022-11-15",29.7937,30.5342,29.3755,30.3599,3143000.0],["2022-11-16",30.3861,30.4557,29.9243,30.0899,2078800.0],["2022-11-17",29.3319,30.0027,29.1839,29.994,1321700.0],["2022-11-18",29.48,29.7065,29.0967,29.5846,2061500.0],["2022-11-21",28.8894,29.083,27.5519,29.0126,3403000.0],["2022-11-22",29.6022,30.4646,29.3998,30.2534,1861400.0],["2022-11-23",29.9014,30.0246,29.3294,29.9366,2419000.0],["2022-11-25",29.787,29.9982,29.699,29.7694,611100.0],["2022-11-28",28.9246,29.3734,28.7926,28.863,1257900.0],["2022-11-29",29.435,29.9806,29.3998,29.699,930500.0],["2022-11-30",30.6494,30.6934,29.9982,30.3326,1709100.0],["2022-12-01",30.183,30.2622,29.8134,29.8486,2875800.0],["2022-12-02",29.4174,29.919,29.3558,29.8574,1627700.0],["2022-12-05",30.2622,30.403,28.4054,28.6166,2371800.0],["2022-12-06",29.259,29.347,28.5022,28.687,2529100.0],["2022-12-07",28.7838,28.995,28.2382,28.3702,1596600.0],["2022-12-08",28.9158,29.1094,28.6078,28.8278,2779100.0],["2022-12-09",28.555,28.819,27.7278,27.7718,1663500.0],["2022-12-12",28.1062,28.7134,27.7015,28.6342,2312000.0],["2022-12-13",29.4526,29.787,29.1006,29.655,1814100.0],["2022-12-14",29.787,29.875,29.1094,29.3206,2312200.0],["2022-12-15",29.3206,29.3734,28.819,29.1622,1526300.0],["2022-12-16",28.4054,28.9862,28.3438,28.8542,1060400.0],["2022-12-19",29.4262,29.523,28.995,29.1094,816000.0],["2022-12-20",29.303,29.963,29.2942,29.611,1283600.0],["2022-12-21",30.2798,30.6318,30.0422,30.6142,1104500.0],["2022-12-22",30.7461,30.7813,29.787,30.3502,930500.0],["2022-12-23",30.8077,31.2565,30.6581,31.2389,1300400.0],["2022-12-27",31.1685,31.4589,31.0101,31.3533,1239400.0],["2022-12-28",31.3709,31.3973,30.5878,30.6318,892900.0],["2022-12-29",30.8165,31.1949,30.6757,31.0629,815600.0],["2022-12-30",30.5526,30.9837,30.535,30.9397,1022600.0],["2023-01-03",30.7021,30.7901,29.1534,29.5142,2533300.0],["2023-01-04",28.4318,28.8102,28.0094,28.1942,3128000.0],["2023-01-05",28.3614,29.0302,28.335,28.9246,2120000.0],["2023-01-06",29.083,29.611,29.0214,29.1358,2303300.0],["2023-01-09",30.1918,30.4294,29.6638,29.7606,1638800.0],["2023-01-10",30.315,30.403,29.5758,30.3502,2345300.0],["2023-01-11",30.6494,30.7197,30.1654,30.3942,993000.0],["2023-01-12",30.7725,31.2125,30.4822,30.8781,1246900.0],["2023-01-13",30.7989,31.0013,30.5614,30.9133,1511400.0],["2023-01-17",31.5909,31.8901,31.1773,31.6437,2113100.0],["2023-01-18",33.4213,33.4389,31.4853,31.5117,3575100.0],["2023-01-19",31.5029,31.7493,30.9045,31.2653,2687200.0],["2023-01-20",31.4237,31.6173,31.0101,31.3445,2261800.0],["2023-01-23",31.2213,31.2829,30.6318,30.6845,1781200.0],["2023-01-24",30.7021,30.7461,30.3678,30.579,2135500.0],["2023-01-25",30.4998,31.1773,30.1654,30.9309,1921900.0],["2023-01-26",31.1157,31.2741,30.5526,31.2653,1898500.0],["2023-01-27",31.5469,31.7845,30.9749,31.1509,1668500.0],["2023-01-30",30.8253,31.0981,30.8077,30.9485,985000.0],["2023-01-31",30.579,31.2653,30.359,31.1949,1178300.0],["2023-02-01",30.535,30.7725,29.7342,30.5262,2706600.0],["2023-02-02",30.359,30.3678,28.863,29.1094,3499800.0],["2023-02-03",29.1182,29.4966,28.5726,28.8278,3139000.0],["2023-02-06",28.3878,28.8014,28.115,28.7838,3640500.0],["2023-02-07",28.731,29.2502,28.555,29.2062,2438000.0],["2023-02-08",29.259,29.7254,29.1446,29.4878,2070400.0],["2023-02-09",29.7694,29.8046,29.259,29.2678,1810500.0],["2023-02-10",29.6638,30.3766,29.5846,30.3326,2527100.0],["2023-02-13",30.1918,30.2798,29.8486,30.0774,1597200.0],["2023-02-14",30.4118,30.9397,30.1214,30.711,1979600.0],["2023-02-15",30.403,30.403,29.963,30.3326,1876900.0],["2023-02-16",32.4621,32.8669,31.0717,32.2685,4078600.0],["2023-02-17",31.3445,31.4413,30.491,30.6142,2842000.0],["2023-02-21",30.3942,30.6582,29.9894,30.007,2379900.0],["2023-02-22",30.183,30.2798,28.951,29.1358,3880700.0],["2023-02-23",29.963,30.2534,29.5406,29.9806,2921100.0],["2023-02-24",29.2238,29.611,28.907,29.5934,2564400.0],["2023-02-27",29.6462,30.1126,29.4702,29.9366,1540000.0],["2023-02-28",29.6814,29.8222,28.8982,29.0478,1846100.0],["2023-03-01",29.3294,29.8046,29.303,29.6638,1952300.0],["2023-03-02",30.0334,30.4294,29.8486,30.3502,1565200.0],["2023-03-03",30.0422,30.6494,29.9806,30.6142,1518200.0],["2023-03-06",30.4998,30.7461,30.3854,30.7021,823700.0],["2023-03-07",30.9573,31.0277,30.2534,30.4206,1628900.0],["2023-03-08",29.6902,30.1214,29.5318,29.7342,1755700.0],["2023-03-09",29.4966,29.8574,28.7662,28.7926,1580600.0],["2023-03-10",28.951,29.1358,27.9566,28.0358,2381000.0],["2023-03-13",26.8919,27.7894,26.6191,27.1823,2685100.0],["2023-03-14",27.3231,28.0094,27.0151,27.3935,1972200.0],["2023-03-15",25.4223,25.7919,24.7712,25.2111,3825000.0],["2023-03-16",24.5336,25.5367,24.472,25.4751,2533900.0],["2023-03-17",25.2375,25.2639,24.5688,24.8151,2090800.0],["2023-03-20",24.8152,25.3431,24.8152,25.0351,2939700.0],["2023-03-21",26.1879,26.3727,25.7567,26.0735,1944300.0],["2023-03-22",25.9591,26.1263,25.3959,25.3959,1739500.0],["2023-03-23",25.6599,25.8535,24.56,24.7624,2538200.0],["2023-03-24",24.1992,24.5952,23.9704,24.3312,2717900.0],["2023-03-27",24.604,25.1759,24.428,24.9999,2149600.0],["2023-03-28",25.0703,25.5983,25.0439,25.3607,2282500.0],["2023-03-29",25.1583,25.4135,25.0351,25.1759,2593700.0],["2023-03-30",25.7215,25.7391,24.9119,25.0087,3447900.0],["2023-03-31",25.2199,25.3695,24.9031,25.0087,1620900.0],["2023-04-03",26.1175,26.3815,25.7479,26.0031,2897100.0],["2023-04-04",25.9855,26.0295,25.0879,25.2551,2254500.0],["2023-04-05",25.1407,25.2463,24.6744,25.0087,1814700.0],["2023-04-06",24.9207,24.9823,24.7272,24.7712,1187400.0],["2023-04-10",24.8415,25.2903,24.78,25.0527,1106100.0],["2023-04-11",25.4135,25.7215,25.2639,25.5543,1651500.0],["2023-04-12",25.7391,25.9239,25.5719,25.6775,1525200.0],["2023-04-13",26.0383,26.3639,25.9327,26.3199,1517800.0],["2023-04-14",26.0383,26.2495,25.8183,25.9679,1914000.0],["2023-04-17",25.8711,25.9327,25.6071,25.7919,1311500.0],["2023-04-18",25.4839,25.7303,25.4399,25.6775,2692900.0],["2023-04-19",25.2463,25.6511,25.1671,25.5719,2114100.0],["2023-04-20",25.1847,25.5279,25.1671,25.3695,1443100.0],["2023-04-21",25.3607,25.3871,24.9735,25.1759,1320800.0],["2023-04-24",25.3343,26.3199,25.2903,26.2935,3170400.0],["2023-04-25",25.6071,25.6511,24.9295,25.1143,2951900.0],["2023-04-26",25.4751,25.7391,25.0439,25.0703,3125000.0],["2023-04-27",24.3664,24.8151,23.9264,24.4896,4493100.0],["2023-04-28",24.5424,25.5103,24.4192,25.2639,3661300.0],["2023-05-01",25.4047,25.6335,25.1143,25.3695,1527800.0],["2023-05-02",24.7712,24.8415,23.812,24.0232,3662400.0],["2023-05-03",23.7064,24.0232,23.6184,23.6712,2974000.0],["2023-05-04",23.592,23.8912,23.3632,23.636,3713400.0],["2023-05-05",23.9968,24.1992,23.9176,24.032,2378700.0],["2023-05-08",24.3312,24.516,24.1904,24.3312,3864900.0],["2023-05-09",23.9,24.3928,23.8736,24.164,2674100.0],["2023-05-10",24.1376,24.1552,23.4952,23.6712,2957400.0],["2023-05-11",23.416,23.4424,23.0992,23.3632,2206100.0],["2023-05-12",23.504,23.768,23.2576,23.4072,2264600.0],["2023-05-15",23.3896,23.6976,23.2664,23.4248,3312800.0],["2023-05-16",23.2576,23.416,23.0024,23.0112,1972000.0],["2023-05-17",23.4424,23.7064,23.2664,23.636,1993900.0],["2023-05-18",23.2488,23.5304,23.0728,23.4864,2839400.0],["2023-05-19",23.7416,23.8208,23.4512,23.6096,2810500.0],["2023-05-22",23.6276,23.9256,23.6186,23.7721,2011200.0],["2023-05-23",23.8353,24.0339,23.6728,23.9256,2218600.0],["2023-05-24",24.061,24.2326,23.7089,23.7992,2671400.0],["2023-05-25",23.4922,23.5193,22.8422,23.2214,3265900.0],["2023-05-26",23.2123,23.3207,22.9776,23.2394,2213200.0],["2023-05-30",23.1582,23.1582,22.8241,23.113,3237900.0],["2023-05-31",22.6616,22.779,22.2914,22.3546,2911700.0],["2023-06-01",22.6165,23.3568,22.5442,23.1943,3064900.0],["2023-06-02",23.9617,24.3048,23.6999,24.0971,2312500.0],["2023-06-05",24.3409,24.377,23.9617,24.052,2010700.0],["2023-06-06",23.7631,24.6479,23.727,24.5847,2127500.0],["2023-06-07",24.6388,25.0542,24.5395,25.0361,2612200.0],["2023-06-08",25.1535,25.2076,24.8104,25.0812,1772000.0],["2023-06-09",25.1715,25.1806,24.8014,24.9278,3277700.0],["2023-06-12",24.7562,24.9007,24.6569,24.6569,1461700.0],["2023-06-13",25.2799,25.623,25.2708,25.3611,2169700.0],["2023-06-14",25.6771,25.7132,25.0812,25.1806,1692500.0],["2023-06-15",25.4063,25.8487,25.3702,25.7313,1792400.0],["2023-06-16",25.7313,25.7584,25.3882,25.5056,2825200.0],["2023-06-20",25.0,25.0812,24.6659,25.009,2183200.0],["2023-06-21",24.9819,25.6771,24.9187,25.4966,1375100.0],["2023-06-22",25.3611,25.3702,25.1625,25.316,1961300.0],["2023-06-23",25.0,25.334,24.9187,25.325,1686000.0],["2023-06-26",25.2167,25.7945,25.2167,25.632,1709800.0],["2023-06-27",25.3972,25.7584,25.2167,25.6771,1773400.0],["2023-06-28",25.4063,25.8035,25.2167,25.7403,2059900.0],["2023-06-29",26.5348,26.7515,26.282,26.5258,1919400.0],["2023-06-30",27.0856,27.2391,26.8689,27.0404,2322700.0],["2023-07-03",27.1668,27.3384,26.9321,26.9682,1203300.0],["2023-07-05",27.0404,27.0585,26.6703,26.8237,1656600.0],["2023-07-06",26.6251,26.7425,25.948,26.3452,1836400.0],["2023-07-07",26.4536,27.5099,26.4355,27.2391,3095800.0],["2023-07-10",27.1939,27.3655,26.9772,27.2842,1548300.0],["2023-07-11",27.4828,28.0516,27.4467,28.0155,3060000.0],["2023-07-12",28.4399,28.9184,28.4399,28.7288,4673700.0],["2023-07-13",28.7559,29.0448,28.6295,28.9003,2508100.0],["2023-07-14",28.8822,28.8822,28.6565,28.7378,4520600.0],["2023-07-17",28.7649,28.9635,28.7197,28.7739,2009900.0],["2023-07-18",29.0899,29.3698,28.9816,29.2614,1518900.0],["2023-07-19",29.1621,29.3698,29.0357,29.135,1603300.0],["2023-07-20",29.9025,29.9476,29.6316,29.8302,2884000.0],["2023-07-21",29.8032,29.9928,29.6316,29.9386,2492900.0],["2023-07-24",29.8573,30.2546,29.8573,30.056,2044400.0],["2023-07-25",29.8122,30.065,29.6948,30.056,1388800.0],["2023-07-26",29.6226,29.9025,29.5323,29.749,1518700.0],["2023-07-27",29.9025,30.074,29.5594,29.6948,1624200.0],["2023-07-28",29.7941,30.1011,29.6497,30.0198,1119200.0],["2023-07-31",30.2185,30.4352,30.1192,30.2365,1489700.0],["2023-08-01",30.0379,30.381,29.8844,30.3358,1880900.0],["2023-08-02",29.7309,29.8573,29.4149,29.758,2614600.0],["2023-08-03",28.6385,29.0899,28.5301,28.7739,4890700.0],["2023-08-04",29.7129,30.0379,29.5594,29.5865,3794200.0],["2023-08-07",29.451,29.6316,29.2885,29.5323,1629200.0],["2023-08-08",29.2524,29.8483,29.0086,29.8032,1735200.0],["2023-08-09",30.3178,30.688,30.2726,30.4171,1598700.0],["2023-08-10",30.5525,30.8776,30.2726,30.3539,2034400.0],["2023-08-11",30.2636,30.6067,30.2275,30.4532,1094600.0],["2023-08-14",30.1372,30.4171,29.9386,30.3629,1205600.0],["2023-08-15",30.3268,30.3268,29.9837,30.0108,903800.0],["2023-08-16",30.074,30.3629,29.8212,29.8483,1122500.0],["2023-08-17",30.1372,30.2726,29.7761,29.8032,1281200.0],["2023-08-18",29.5142,30.1192,29.424,30.1101,1067600.0],["2023-08-21",30.3629,30.4622,30.0921,30.1824,904100.0],["2023-08-22",30.2907,30.3358,29.6768,29.7219,1955500.0],["2023-08-23",29.3246,29.7761,29.2073,29.6677,1519000.0],["2023-08-24",29.4962,29.749,29.3066,29.3066,1217300.0],["2023-08-25",29.5955,29.5955,29.0989,29.2434,1329200.0],["2023-08-28",29.5142,29.6858,29.3969,29.6045,1150900.0],["2023-08-29",29.8844,30.1553,29.6677,30.1462,1202200.0],["2023-08-30",30.2636,30.3178,29.9837,29.9837,1007400.0],["2023-08-31",29.3969,29.433,28.6926,28.8281,2734800.0],["2023-09-01",29.451,29.5233,29.0177,29.1621,2104100.0],["2023-09-05",29.1802,29.3517,28.9455,28.9545,1934900.0],["2023-09-06",29.0809,29.3698,28.8281,28.9545,1706100.0],["2023-09-07",28.7559,28.9274,28.3405,28.3857,1633000.0],["2023-09-08",28.6746,28.9996,28.4579,28.7739,1519500.0],["2023-09-11",29.1802,29.3156,28.9635,29.0177,1367900.0],["2023-09-12",29.2976,29.5413,29.1802,29.3698,1362000.0],["2023-09-13",29.433,29.4872,28.9635,29.108,1171900.0],["2023-09-14",29.4601,29.749,29.424,29.6948,1247500.0],["2023-09-15",29.6587,29.7851,29.4601,29.4601,2336700.0],["2023-09-18",29.7941,29.8393,29.3698,29.4962,1715900.0],["2023-09-19",29.7851,29.8122,28.9003,29.0357,1941000.0],["2023-09-20",28.9455,29.2976,28.7468,28.7649,1951000.0],["2023-09-21",28.6295,28.6385,28.0155,28.0968,2808700.0],["2023-09-22",28.1961,28.494,27.9794,27.9794,1883600.0],["2023-09-25",27.862,28.2593,27.7808,28.178,1035600.0],["2023-09-26",27.862,28.1871,27.8259,27.862,1223900.0],["2023-09-27",28.3044,28.8281,28.1329,28.7739,1470800.0],["2023-09-28",28.6565,29.2073,28.6565,28.9545,1627600.0],["2023-09-29",28.792,28.9003,28.4308,28.5301,1609700.0],["2023-10-02",28.1509,28.2051,27.2842,27.5641,3386400.0],["2023-10-03",27.3835,27.7537,27.3203,27.6363,2345900.0],["2023-10-04",27.3023,27.3745,26.6883,27.1578,3011900.0],["2023-10-05",27.0675,27.5189,27.0314,27.5189,2051700.0],["2023-10-06",27.862,28.2412,27.528,28.0426,1541600.0],["2023-10-09",28.6204,29.2976,28.494,29.2614,3404800.0],["2023-10-10",29.3608,29.4781,29.1351,29.424,1402500.0],["2023-10-11",29.4962,29.767,29.2976,29.6948,2269300.0],["2023-10-12",29.8032,29.8212,29.0899,29.3337,2027000.0],["2023-10-13",29.7309,30.1462,29.7219,29.9837,1765200.0],["2023-10-16",30.0289,30.1733,29.749,30.0379,1463900.0],["2023-10-17",29.749,30.4713,29.749,30.3629,1586100.0],["2023-10-18",30.1733,30.4261,30.0469,30.1462,1894700.0],["2023-10-19",29.5865,29.9837,29.3969,29.7941,2488200.0],["2023-10-20",29.5052,29.7129,29.0357,29.4962,2886400.0],["2023-10-23",29.7219,29.7309,29.3337,29.424,2568700.0],["2023-10-24",29.6226,29.6948,29.3608,29.3969,1880000.0],["2023-10-25",29.3517,29.4872,29.2073,29.2253,2430400.0],["2023-10-26",28.7288,28.9996,28.5121,28.7197,2175900.0],["2023-10-27",28.9906,29.0448,28.178,28.3676,2618800.0],["2023-10-30",28.7197,28.8552,28.3767,28.5753,2461200.0],["2023-10-31",28.5211,28.5211,28.0516,28.2773,2175800.0],["2023-11-01",28.5301,28.8732,28.4489,28.7378,2193600.0],["2023-11-02",31.6179,31.8887,31.031,31.2387,6179400.0],["2023-11-03",30.7873,31.8346,30.5345,31.4373,3713700.0],["2023-11-06",32.4124,32.4937,31.8617,31.9519,2809700.0],["2023-11-07",31.654,31.663,30.9769,31.0401,2755200.0],["2023-11-08",30.4261,30.7512,30.1192,30.2997,2405700.0],["2023-11-09",30.6518,30.9408,30.5254,30.5345,1733500.0],["2023-11-10",31.0672,31.3019,30.9317,31.2838,1847300.0],["2023-11-13",31.3922,31.5818,31.2568,31.4193,1325200.0],["2023-11-14",31.654,31.7804,31.3922,31.6721,2422900.0],["2023-11-15",31.5186,31.7262,31.1394,31.1665,1721400.0],["2023-11-16",31.1304,31.2387,30.074,30.2907,3096300.0],["2023-11-17",30.4713,31.031,30.4713,30.9678,1597000.0],["2023-11-20",31.1779,31.6712,31.0866,31.452,1485200.0],["2023-11-21",31.251,31.3424,30.977,31.0683,1548700.0],["2023-11-22",30.1914,30.7029,29.963,30.6481,2371400.0],["2023-11-24",30.9039,31.2602,30.9039,31.0592,840900.0],["2023-11-27",31.1414,31.2053,30.7486,30.8125,1725400.0],["2023-11-28",30.8765,31.0957,30.6938,30.7303,1281400.0],["2023-11-29",30.8034,30.9587,30.6481,30.8034,1441000.0],["2023-11-30",31.8357,32.265,31.2784,31.6712,3184400.0],["2023-12-01",31.2876,32.1097,31.1962,31.8539,2740000.0],["2023-12-04",31.3515,31.8539,31.2145,31.6712,2402200.0],["2023-12-05",31.3881,31.4703,31.2328,31.251,1772600.0],["2023-12-06",31.0592,31.1688,30.4928,30.4928,1631500.0],["2023-12-07",30.9039,30.9678,30.4563,30.6572,2319400.0],["2023-12-08",30.7212,31.1323,30.6755,31.0226,1588700.0],["2023-12-11",30.6664,30.7943,30.2918,30.575,2747300.0],["2023-12-12",30.3284,30.3284,29.8625,30.0726,1828600.0],["2023-12-13",30.1914,30.6847,30.0269,30.6755,1940900.0],["2023-12-14",30.8125,31.5433,30.8034,31.4794,2307900.0],["2023-12-15",31.1231,31.3424,30.84,31.1779,3437900.0],["2023-12-18",31.7809,32.1006,31.452,31.4794,2031900.0],["2023-12-19",31.7352,32.1097,31.5708,32.0549,1631400.0],["2023-12-20",31.991,32.2742,31.5616,31.5799,1892300.0],["2023-12-21",31.9727,32.2468,31.8814,32.2376,1536000.0],["2023-12-22",32.402,32.4934,32.1737,32.2011,1188800.0],["2023-12-26",32.5482,32.7948,32.402,32.4477,1204100.0],["2023-12-27",32.74,32.7857,32.4203,32.5391,1390900.0],["2023-12-28",32.5208,32.5391,31.9544,31.9636,1483400.0],["2023-12-29",32.1097,32.1189,31.6712,31.7535,1177400.0],["2024-01-02",31.6986,31.9727,31.4337,31.5342,1592500.0],["2024-01-03",31.2328,31.7352,31.0866,31.6256,1958100.0],["2024-01-04",31.4611,31.5525,30.8491,30.8491,2305100.0],["2024-01-05",30.9952,31.2419,30.8582,31.0135,1197700.0],["2024-01-08",30.9222,30.9404,30.1366,30.6116,3223000.0],["2024-01-09",30.3101,30.3558,29.6798,29.8077,2753300.0],["2024-01-10",29.6067,29.7986,29.3875,29.4606,2398000.0],["2024-01-11",29.7529,29.8442,29.2505,29.488,2012000.0],["2024-01-12",29.6615,29.8077,29.3875,29.5154,2174700.0],["2024-01-16",28.885,29.1043,28.5836,28.6475,2865000.0],["2024-01-17",28.3187,28.8211,28.2639,28.611,1731600.0],["2024-01-18",28.6384,28.9399,28.4192,28.8576,1909200.0],["2024-01-19",28.9673,28.9673,28.6201,28.9399,1779800.0],["2024-01-22",29.2687,29.3692,29.0586,29.2139,2038000.0],["2024-01-23",29.0129,29.3875,29.0038,29.1408,1909200.0],["2024-01-24",29.8534,29.8716,29.4423,29.6707,1815800.0],["2024-01-25",29.8351,29.9813,29.5519,29.963,1515400.0],["2024-01-26",30.1,30.1731,29.7803,30.1183,1193300.0],["2024-01-29",29.8168,29.8808,29.2687,29.5976,1766000.0],["2024-01-30",29.0312,29.5062,28.5562,29.3875,3853000.0],["2024-01-31",29.4788,29.6067,29.0038,29.0586,2431300.0],["2024-02-01",29.3601,29.5519,29.0677,29.2322,2733600.0],["2024-02-02",29.7803,29.8168,29.2322,29.3235,3049200.0],["2024-02-05",28.9307,28.9399,28.3735,28.6567,2372300.0],["2024-02-06",28.7754,29.3144,28.7297,29.1134,1983000.0],["2024-02-07",28.8759,29.0038,28.5196,28.8942,2049400.0],["2024-02-08",28.812,29.223,28.6749,29.0952,1539100.0],["2024-02-09",28.9947,29.1226,28.885,28.9307,926100.0],["2024-02-12",29.2596,29.5062,29.1865,29.3418,1053600.0],["2024-02-13",29.0038,29.15,28.7206,28.8759,3252200.0],["2024-02-14",29.1043,29.1317,28.6841,28.9673,2189200.0],["2024-02-15",28.7297,29.7711,28.7115,29.7529,3287000.0],["2024-02-16",29.6433,29.826,29.424,29.5884,1635500.0],["2024-02-20",29.086,29.424,28.9855,29.3783,2239600.0],["2024-02-21",29.4057,29.8351,28.949,29.7437,2275400.0],["2024-02-22",33.0506,33.4526,31.4703,32.0549,5880200.0],["2024-02-23",32.0092,32.7218,31.7991,32.5756,2957900.0],["2024-02-26",32.8771,33.0689,32.5847,32.9958,2561000.0],["2024-02-27",33.1603,33.2699,32.7857,32.8771,1462800.0],["2024-02-28",32.9775,33.1054,32.6487,32.74,1018000.0],["2024-02-29",32.6578,32.8131,31.8996,32.1554,2666900.0],["2024-03-01",32.3838,32.7949,32.1097,32.4751,2097200.0],["2024-03-04",32.5025,32.603,32.3838,32.4843,1672000.0],["2024-03-05",33.5713,33.818,33.416,33.617,3534100.0],["2024-03-06",34.0646,34.2747,33.9641,34.1468,3139900.0],["2024-03-07",34.43,34.6401,34.3752,34.5214,1334800.0],["2024-03-08",34.631,34.7863,34.3843,34.494,1210000.0],["2024-03-11",34.494,34.7406,34.1194,34.7406,2535800.0],["2024-03-12",34.9781,35.0786,34.6127,34.8776,1865900.0],["2024-03-13",35.4623,35.6633,35.2887,35.645,2395600.0],["2024-03-14",35.6998,35.6998,35.2339,35.3435,1788300.0],["2024-03-15",35.4166,35.6176,35.0969,35.2705,1867600.0],["2024-03-18",35.2613,35.2887,34.8685,35.1974,1239600.0],["2024-03-19",35.2796,35.7729,35.2065,35.6998,1098500.0],["2024-03-20",35.5628,36.0104,35.4623,35.8277,2015900.0],["2024-03-21",35.9099,36.1566,35.8277,36.0195,1192200.0],["2024-03-22",36.2844,36.321,35.983,36.0469,1165200.0],["2024-03-25",35.8368,36.2114,35.8368,36.12,1143800.0],["2024-03-26",36.4945,36.5128,36.0743,36.0743,1060900.0],["2024-03-27",36.1017,36.4397,36.0378,36.3118,1734600.0],["2024-03-28",36.1291,36.3484,35.8642,35.8734,2458700.0],["2024-04-01",35.9373,36.1657,35.444,36.0743,1305300.0],["2024-04-02",36.2753,36.3758,35.7729,36.0561,2005400.0],["2024-04-03",36.4306,36.8782,36.3301,36.796,1541900.0],["2024-04-04",36.933,37.2071,36.1931,36.3941,1911300.0],["2024-04-05",36.5676,36.6773,36.2022,36.4854,1240500.0],["2024-04-08",36.8691,37.0335,36.4763,36.659,1565000.0],["2024-04-09",36.8143,36.9604,36.0469,36.1566,1643600.0],["2024-04-10",36.0835,36.5311,35.9647,36.5219,1658900.0],["2024-04-11",36.4123,36.4946,35.7912,36.0195,1517900.0],["2024-04-12",35.7363,36.1109,35.1334,35.1974,1766300.0],["2024-04-15",35.5354,35.5993,34.8868,34.8959,1318400.0],["2024-04-16",34.631,34.8228,34.3387,34.7589,1938800.0],["2024-04-17",34.9599,35.1791,34.7315,34.8046,1263200.0],["2024-04-18",34.2199,34.7954,34.0281,34.1377,2224100.0],["2024-04-19",34.4666,34.7498,34.156,34.6219,1342200.0],["2024-04-22",34.1834,34.6767,33.955,34.494,1193700.0],["2024-04-23",34.0189,34.6036,33.8911,34.5945,1562800.0],["2024-04-24",34.2291,34.2839,33.8819,34.092,2497500.0],["2024-04-25",33.7175,34.3295,33.5622,34.156,3179600.0],["2024-04-26",32.3381,32.5117,31.0775,31.6164,6606300.0],["2024-04-29",30.9313,31.4063,30.8217,31.1323,3446000.0],["2024-04-30",30.9313,30.9496,30.1366,30.1366,2064000.0],["2024-05-01",30.1366,30.8582,30.0269,30.3649,2358900.0],["2024-05-02",30.6573,30.8217,30.3375,30.6024,1870000.0],["2024-05-03",30.438,30.8765,30.3375,30.8765,2935500.0],["2024-05-06",31.0775,31.4337,31.0775,31.1323,1611300.0],["2024-05-07",31.2693,31.4429,31.1505,31.1597,1152500.0],["2024-05-08",30.776,31.0135,30.7121,30.7212,1699000.0],["2024-05-09",31.3241,31.6804,31.1688,31.5982,1176800.0],["2024-05-10",31.7626,31.8631,31.1323,31.1688,1237600.0],["2024-05-13",31.4155,31.7717,31.3606,31.726,1280500.0],["2024-05-14",32.064,32.1919,31.8265,32.0915,1371600.0],["2024-05-15",32.2467,32.3198,31.6986,32.2833,1476000.0],["2024-05-16",31.991,32.2011,31.8083,32.0915,1547100.0],["2024-05-17",31.991,32.1371,31.8905,32.064,851000.0],["2024-05-20",32.036,32.5221,31.9238,32.3258,1290900.0],["2024-05-21",32.2697,32.4941,32.1482,32.1949,861300.0],["2024-05-22",32.0547,32.0827,31.3255,31.419,1780900.0],["2024-05-23",31.9145,31.9612,31.1853,31.2695,2128000.0],["2024-05-24",31.6995,31.8771,31.2788,31.4097,1297500.0],["2024-05-28",32.0173,32.223,31.8864,32.064,920100.0],["2024-05-29",31.6621,31.6995,30.5683,30.7647,3257600.0],["2024-05-30",30.7553,30.961,30.4281,30.5683,2760900.0],["2024-05-31",30.5216,30.8301,30.3066,30.8207,2789500.0],["2024-06-03",30.8021,30.8488,29.914,30.1757,3093900.0],["2024-06-04",29.9607,30.2412,29.8766,30.1477,2707400.0],["2024-06-05",30.2131,30.2412,29.8112,30.0822,1568300.0],["2024-06-06",29.9607,30.2131,29.8953,30.1477,1300300.0],["2024-06-07",30.1757,30.3066,29.9046,29.914,1795200.0],["2024-06-10",30.1196,30.4001,29.9233,30.2505,1169800.0],["2024-06-11",29.7925,29.9981,29.6616,29.9327,773000.0],["2024-06-12",30.0635,30.1944,29.7738,29.7925,897300.0],["2024-06-13",29.5868,29.6803,29.0259,29.2596,1177100.0],["2024-06-14",28.6613,28.7735,28.3435,28.5118,1653400.0],["2024-06-17",28.9324,29.2596,28.7174,29.1661,1461500.0],["2024-06-18",29.2409,29.4466,29.0446,29.0913,1206700.0],["2024-06-20",29.0913,29.2877,28.8483,28.8763,2219900.0],["2024-06-21",28.7922,28.7922,28.3902,28.5492,3765000.0],["2024-06-24",28.9979,29.3344,28.9324,29.0446,2164100.0],["2024-06-25",28.8203,28.8857,28.6052,28.6613,1869900.0],["2024-06-26",28.3248,28.3528,27.9976,28.3435,3203500.0],["2024-06-27",28.2781,28.3341,27.7546,27.9322,3991200.0],["2024-06-28",28.5492,28.7455,28.465,28.5305,2445900.0],["2024-07-01",28.895,28.9605,28.4837,28.7361,1797600.0],["2024-07-02",28.7829,28.8857,28.6426,28.8109,1151700.0],["2024-07-03",28.9885,29.2409,28.9511,29.0913,628500.0],["2024-07-05",29.3064,29.3064,28.7081,28.9044,790300.0],["2024-07-08",28.5959,28.7548,28.5024,28.6239,1244700.0],["2024-07-09",28.5398,28.7268,28.465,28.4744,1594300.0],["2024-07-10",28.7081,28.9698,28.6146,28.9511,1021000.0],["2024-07-11",28.8109,29.2503,28.6987,29.1661,1313100.0],["2024-07-12",29.3437,29.4092,29.1007,29.1755,1414700.0],["2024-07-15",29.4185,29.8205,29.2503,29.5681,1812600.0],["2024-07-16",29.2129,29.7738,29.1007,29.6896,1691100.0],["2024-07-17",29.727,29.8579,29.4185,29.6242,1571900.0],["2024-07-18",29.7364,30.0729,29.699,29.914,2722200.0],["2024-07-19",29.7457,29.7925,29.3624,29.5588,2196600.0],["2024-07-22",29.5401,29.7925,29.4559,29.5401,1335600.0],["2024-07-23",29.3344,29.4279,28.9698,29.2222,2119000.0],["2024-07-24",29.3157,29.4653,28.9605,29.0072,1427500.0],["2024-07-25",28.9231,29.7177,28.8203,29.5774,2226100.0],["2024-07-26",29.6803,29.8485,29.512,29.7644,1572900.0],["2024-07-29",29.5401,29.6616,29.2409,29.5214,2132000.0],["2024-07-30",29.4559,29.6335,29.2129,29.3811,2978300.0],["2024-07-31",29.8111,30.0168,29.4372,29.7644,3998400.0],["2024-08-01",27.3059,27.6704,26.6795,26.9039,7163100.0],["2024-08-02",27.3619,27.3713,26.156,26.343,3504800.0],["2024-08-05",25.7354,26.4832,25.4643,26.2402,2674300.0],["2024-08-06",25.6419,26.156,25.5858,25.9317,1713900.0],["2024-08-07",26.2308,26.343,25.9597,26.0439,1461000.0],["2024-08-08",26.0158,26.1467,25.8849,25.9597,3291600.0],["2024-08-09",25.7915,26.128,25.698,25.9036,2090500.0],["2024-08-12",26.0719,26.343,26.0626,26.2495,1408600.0],["2024-08-13",25.9971,26.343,25.913,26.2495,1539600.0],["2024-08-14",26.4084,26.4271,26.0813,26.1373,1244600.0],["2024-08-15",26.2869,26.6608,26.2495,26.5019,1350800.0],["2024-08-16",26.3897,26.4926,26.2682,26.371,1157900.0],["2024-08-19",26.5393,26.6608,26.4271,26.4739,1048000.0],["2024-08-20",26.2776,26.3243,25.8289,25.8289,2426800.0],["2024-08-21",26.0439,26.2776,25.941,26.2121,1576900.0],["2024-08-22",26.1373,26.2963,26.0252,26.1467,1174000.0],["2024-08-23",26.315,26.6795,26.2963,26.5954,1023200.0],["2024-08-26",26.7917,27.1656,26.7637,26.8291,1296100.0],["2024-08-27",26.7076,26.7356,26.1186,26.2869,3505100.0],["2024-08-28",25.9971,26.128,25.8382,26.0906,1564600.0],["2024-08-29",26.8945,27.4554,26.6047,27.3526,3590400.0],["2024-08-30",27.175,27.792,27.1002,27.7546,6441300.0],["2024-09-03",27.3806,27.5022,27.1002,27.39,4308200.0],["2024-09-04",27.4648,27.7733,27.0254,27.1095,3192600.0],["2024-09-05",27.2685,27.3152,26.8571,26.8852,1821500.0],["2024-09-06",26.9039,27.0254,26.5113,26.6982,1727000.0],["2024-09-09",26.9974,27.0067,26.7263,26.773,1122300.0],["2024-09-10",26.6702,26.6795,26.0439,26.2589,1491600.0],["2024-09-11",26.4084,26.4084,25.7915,26.371,2495900.0],["2024-09-12",26.343,26.6515,26.2402,26.4832,2026600.0],["2024-09-13",26.6982,26.773,26.343,26.4645,1770000.0],["2024-09-16",26.6795,26.8852,26.4645,26.8478,1074500.0],["2024-09-17",26.9974,27.5209,26.96,27.39,1387400.0],["2024-09-18",27.5115,27.6704,27.2778,27.3152,1688800.0],["2024-09-19",27.9415,27.9883,27.5489,27.7826,1330800.0],["2024-09-20",27.418,27.7172,27.2591,27.5863,1501900.0],["2024-09-23",27.5396,27.8107,27.3806,27.4835,1526700.0],["2024-09-24",28.6894,28.867,28.5305,28.652,2911500.0],["2024-09-25",28.9885,29.0259,28.6239,28.7361,2393900.0],["2024-09-26",28.5959,28.9137,28.465,28.8296,3476500.0],["2024-09-27",29.2503,29.5868,29.1287,29.512,1619100.0],["2024-09-30",29.4092,29.7551,29.2316,29.7177,2456900.0],["2024-10-01",29.6148,30.372,29.6148,30.1944,3707500.0],["2024-10-02",30.531,30.5964,30.0916,30.2786,1914200.0],["2024-10-03",29.914,30.4001,29.8018,30.3346,1263500.0],["2024-10-04",30.4281,30.6992,30.1757,30.4188,1243600.0],["2024-10-07",30.2599,30.3814,30.1383,30.2879,1256800.0],["2024-10-08",30.0822,30.1477,29.2877,29.5681,2322600.0],["2024-10-09",29.484,30.0075,29.3344,29.6896,1649300.0],["2024-10-10",29.8953,30.1851,29.8111,30.1196,764600.0],["2024-10-11",30.0636,30.3066,30.0636,30.2225,593000.0],["2024-10-14",30.0635,30.1383,29.8579,30.1196,862900.0],["2024-10-15",29.6242,29.699,29.2222,29.2596,1334200.0],["2024-10-16",29.5307,29.5961,29.3998,29.512,839100.0],["2024-10-17",29.3344,29.6148,29.269,29.5681,1101500.0],["2024-10-18",29.6522,29.6803,29.3157,29.6616,1871900.0],["2024-10-21",29.727,29.8112,29.5774,29.7457,902400.0],["2024-10-22",30.0168,30.2786,29.8111,30.1851,1658900.0],["2024-10-23",29.7083,30.0355,29.4653,29.6055,1370300.0],["2024-10-24",29.6429,29.6896,29.269,29.3437,939600.0],["2024-10-25",29.8579,30.0729,29.7551,30.0636,1284100.0],["2024-10-28",29.6242,30.1944,29.5681,30.1851,1851600.0],["2024-10-29",30.5777,30.6057,30.157,30.2505,2290600.0],["2024-10-30",30.4842,30.7179,30.2973,30.5497,1326000.0],["2024-10-31",30.7834,30.9423,30.4188,30.7366,1482000.0],["2024-11-01",31.0358,31.176,30.9423,31.0545,1536100.0],["2024-11-04",30.9423,31.2414,30.8114,30.8768,1692000.0],["2024-11-05",31.3069,31.634,31.2227,31.5406,1684900.0],["2024-11-06",32.3538,34.2141,32.3071,34.1487,3684300.0],["2024-11-07",34.2141,35.3359,33.9524,34.9807,3321300.0],["2024-11-08",34.5133,34.7657,34.3076,34.56,2120900.0],["2024-11-11",34.8124,35.2144,34.7189,35.1489,1899400.0],["2024-11-12",34.9433,34.9526,34.0739,34.1393,2698300.0],["2024-11-13",34.1674,34.6628,33.9056,34.3917,1698000.0],["2024-11-14",34.4665,34.588,34.3637,34.5506,1124000.0],["2024-11-15",34.7096,34.9339,34.5413,34.588,1018300.0],["2024-11-18",35.0554,35.2424,34.8965,35.0554,888200.0],["2024-11-19",34.5907,34.9606,34.5812,34.9227,789700.0],["2024-11-20",34.9511,35.2451,34.8278,35.1029,1175500.0],["2024-11-21",35.027,35.359,34.9321,35.0934,1263300.0],["2024-11-22",34.9796,35.5961,34.9132,35.4917,1650600.0],["2024-11-25",36.3169,36.3643,35.5012,35.7289,1263100.0],["2024-11-26",35.7099,35.9375,35.5107,35.672,1114300.0],["2024-11-27",35.6435,36.3169,35.615,36.1272,2119400.0],["2024-11-29",36.2979,36.4876,36.2695,36.3549,599400.0],["2024-12-02",36.4781,36.6678,36.0703,36.4971,1773500.0],["2024-12-03",36.6963,36.9619,36.4307,36.7817,959300.0],["2024-12-04",37.2274,37.2559,36.1936,36.4687,1714200.0],["2024-12-05",37.0757,37.474,36.8386,37.0377,1661200.0],["2024-12-06",36.8006,36.8386,35.8047,35.8237,1699400.0],["2024-12-09",37.3128,37.3792,36.7722,36.7911,1971500.0],["2024-12-10",36.905,36.9808,36.4687,36.5066,1252000.0],["2024-12-11",36.6678,37.1895,36.4782,37.0662,1126900.0],["2024-12-12",36.8101,37.0283,36.4971,36.5351,1345500.0],["2024-12-13",36.7817,36.7817,36.4687,36.592,1077000.0],["2024-12-16",36.4212,36.6299,36.0703,36.0703,1343600.0],["2024-12-17",35.9849,36.26,35.8237,36.1652,1864900.0],["2024-12-18",36.0988,36.2221,35.0649,35.0649,1426100.0],["2024-12-19",35.7858,35.8047,34.9796,34.9985,2729800.0],["2024-12-20",34.9606,35.5486,34.8752,35.2736,3100500.0],["2024-12-23",35.2546,35.7099,35.1503,35.5297,927300.0],["2024-12-24",35.5297,35.9755,35.3115,35.9755,355200.0],["2024-12-26",35.966,36.1177,35.7668,35.9375,488500.0],["2024-12-27",35.7573,35.966,35.6625,35.7573,496800.0],["2024-12-30",35.7194,35.8427,35.4633,35.6625,944100.0],["2024-12-31",35.6245,35.9849,35.6245,35.8427,484000.0],["2025-01-02",35.8142,35.966,35.5487,35.634,1443600.0],["2025-01-03",35.9565,35.966,35.5392,35.8142,1128300.0],["2025-01-06",35.9849,36.4497,35.9186,36.0703,1024700.0],["2025-01-07",36.1936,36.6773,36.1841,36.3928,1308300.0],["2025-01-08",36.8481,36.9808,36.6678,36.7817,1332300.0],["2025-01-10",37.2464,37.3602,36.3549,36.4497,1284600.0],["2025-01-13",36.6109,37.0852,36.5635,36.8291,1097000.0],["2025-01-14",37.0472,37.2369,36.7058,37.2085,1019500.0],["2025-01-15",37.2464,37.4361,36.9998,37.3792,1111300.0],["2025-01-16",37.0852,37.1231,36.9144,36.9334,862400.0],["2025-01-17",36.9903,37.2654,36.6109,36.6773,1486900.0],["2025-01-21",37.6068,37.6068,36.9334,37.1895,1476400.0],["2025-01-22",37.2559,37.2749,36.6868,36.6868,1166400.0],["2025-01-23",36.9998,37.0377,36.4971,36.5256,1995100.0],["2025-01-24",36.5635,36.7437,36.3738,36.554,1541200.0],["2025-01-27",36.8765,37.1421,36.6394,36.867,2085400.0],["2025-01-28",36.3738,36.4876,35.7194,36.0134,1099300.0],["2025-01-29",35.5771,36.0703,35.4064,35.7858,1734600.0],["2025-01-30",36.0798,36.3169,35.8901,36.1841,1299200.0],["2025-01-31",36.1557,36.2695,35.5486,35.7383,1767900.0],["2025-02-03",35.5392,35.9944,35.4253,35.8427,1090300.0],["2025-02-04",36.0608,36.7722,35.8806,36.6868,1462600.0],["2025-02-05",36.4497,36.7153,36.3549,36.6868,1082600.0],["2025-02-06",36.8481,36.9144,36.0324,36.2315,1794900.0],["2025-02-07",36.3643,36.4402,35.928,36.0513,1167400.0],["2025-02-10",36.886,38.2233,36.8481,37.7396,2096600.0],["2025-02-11",37.4361,37.7017,37.2844,37.3982,1657000.0],["2025-02-12",37.18,37.3602,36.7153,36.8006,1429500.0],["2025-02-13",36.4307,37.0188,36.3454,36.5066,1413700.0],["2025-02-14",36.9334,37.0377,36.573,36.6489,1402200.0],["2025-02-18",36.9808,37.5215,36.6204,37.3507,1549400.0],["2025-02-19",36.9714,37.2274,36.4592,36.8765,1741800.0],["2025-02-20",36.5161,36.9903,36.0419,36.6204,3142100.0],["2025-02-21",36.6489,36.7911,35.6814,35.8142,2207300.0],["2025-02-24",35.6435,36.0419,35.4728,35.6625,1996400.0],["2025-02-25",35.653,35.672,35.008,35.1787,1436800.0],["2025-02-26",35.1408,35.7668,35.0365,35.5771,2210200.0],["2025-02-27",35.4823,35.9944,35.3684,35.6056,1377200.0],["2025-02-28",35.3495,35.9849,35.0934,35.8996,1191400.0],["2025-03-03",36.2885,36.3928,34.7899,35.1503,1465800.0],["2025-03-04",34.714,34.733,33.8035,34.107,2232100.0],["2025-03-05",34.6002,35.5961,34.3251,35.4917,2392300.0],["2025-03-06",35.3115,35.7953,35.2641,35.4253,1835700.0],["2025-03-07",35.4443,36.0419,35.2357,35.3115,2260100.0],["2025-03-10",35.321,35.359,33.5663,33.8888,3840000.0],["2025-03-11",34.0501,34.9891,33.9932,34.8088,1837100.0],["2025-03-12",34.8752,35.5107,34.7519,35.1977,1030400.0],["2025-03-13",34.9606,35.3495,34.8942,35.0554,914100.0],["2025-03-14",35.966,36.573,35.8522,36.4971,1268200.0],["2025-03-17",36.5351,36.9334,36.5351,36.7817,1125500.0],["2025-03-18",37.1041,37.2085,36.6868,37.1705,1312100.0],["2025-03-19",37.1326,38.2233,37.1041,38.0431,1605200.0],["2025-03-20",37.3792,37.9483,37.3223,37.8439,1062300.0],["2025-03-21",37.3792,37.4835,37.1421,37.3413,1316500.0],["2025-03-24",37.4076,37.7965,37.3697,37.5879,865200.0],["2025-03-25",37.9103,38.2897,37.8345,38.2044,660100.0],["2025-03-26",38.2897,38.764,38.0811,38.1475,965300.0],["2025-03-27",37.806,37.8724,37.3887,37.6258,931200.0],["2025-03-28",37.7112,37.7586,36.9524,37.0852,1107100.0],["2025-03-31",36.6868,37.161,36.4307,37.0947,1092700.0],["2025-04-01",37.2085,37.4456,36.8101,37.4266,1135800.0],["2025-04-02",37.1136,37.4456,36.9334,37.2085,998000.0],["2025-04-03",34.9796,35.3684,34.0311,34.0501,3106100.0],["2025-04-04",33.5853,33.6138,31.3374,31.4607,3670400.0],["2025-04-07",30.1234,31.8686,29.5353,30.6166,3243700.0],["2025-04-08",30.5692,30.9106,28.7007,29.1275,2529200.0],["2025-04-09",29.2698,31.5461,28.511,30.9675,5260800.0],["2025-04-10",30.5882,30.5882,28.9852,29.3836,2743200.0],["2025-04-11",29.8768,30.8537,29.469,30.6735,2421000.0],["2025-04-14",30.6261,30.7115,30.2182,30.3226,1561100.0],["2025-04-15",30.5123,30.8917,30.3321,30.4174,1360800.0],["2025-04-16",30.6071,31.5746,30.5407,31.0055,1437800.0],["2025-04-17",31.1288,31.897,31.0908,31.5461,1365200.0],["2025-04-21",31.3185,31.4892,30.7399,30.9201,927000.0],["2025-04-22",31.3944,31.9445,31.1193,31.4797,1728100.0],["2025-04-23",31.7643,31.9824,31.1383,31.2805,2332800.0],["2025-04-24",31.8212,31.8307,31.4607,31.6979,2254200.0],["2025-04-25",31.6599,32.0203,31.3754,31.9445,1109000.0],["2025-04-28",31.7737,32.1531,31.6979,32.0109,1074300.0],["2025-04-29",31.9445,32.1342,31.6315,32.0014,2009600.0],["2025-04-30",31.5651,31.6125,30.977,31.5746,2014500.0],["2025-05-01",32.21,32.21,30.1234,31.0719,3557500.0],["2025-05-02",31.4987,31.9065,31.2047,31.8212,1635600.0],["2025-05-05",31.5177,31.916,31.3849,31.7073,1678400.0],["2025-05-06",31.897,32.1816,31.7168,31.7168,2785700.0],["2025-05-07",31.3849,31.7073,31.2711,31.2711,1346000.0],["2025-05-08",31.7737,32.1721,31.7168,31.8876,2069900.0],["2025-05-09",32.3997,32.4282,32.0678,32.2954,896600.0],["2025-05-12",33.1111,33.3008,32.7127,32.9404,1517500.0],["2025-05-13",32.8929,33.2059,32.8171,32.9973,1752900.0],["2025-05-14",33.0447,33.1964,32.8265,32.9404,1003000.0],["2025-05-15",32.5799,32.7222,32.3144,32.7127,1461900.0],["2025-05-16",32.5515,32.6179,32.0488,32.3523,1687800.0],["2025-05-19",32.2575,32.3997,32.0393,32.3523,1451100.0],["2025-05-20",32.264,32.8426,32.1758,32.6661,1306700.0],["2025-05-21",32.6269,32.7152,32.2248,32.2444,959800.0],["2025-05-22",31.8227,31.8914,31.3814,31.7639,1240700.0],["2025-05-23",31.5482,32.0385,31.5187,31.9404,988400.0],["2025-05-27",32.2346,32.2542,31.8129,31.9797,1233900.0],["2025-05-28",33.7351,33.7547,32.5779,32.6759,3556300.0],["2025-05-29",32.9015,33.2545,32.8132,33.1565,1259600.0],["2025-05-30",33.1172,33.1172,32.6269,32.8034,1140500.0],["2025-06-02",34.0685,34.9119,33.9802,34.6373,2606600.0],["2025-06-03",34.1665,34.6961,33.8135,34.598,1697100.0],["2025-06-04",34.5,34.6765,33.7841,33.8331,1219200.0],["2025-06-05",34.1764,34.1862,33.8723,33.892,655600.0],["2025-06-06",33.7252,34.1077,33.7154,33.99,1148200.0],["2025-06-09",34.1763,35.0001,34.0587,34.7451,1288800.0],["2025-06-10",35.0197,35.5983,35.0197,35.412,1901200.0],["2025-06-11",35.3335,35.5983,35.157,35.5395,2337900.0],["2025-06-12",35.4512,35.5101,35.2159,35.3335,926200.0],["2025-06-13",35.5493,35.5885,35.0884,35.2943,1684900.0],["2025-06-16",35.5395,35.7356,35.1766,35.5101,1265800.0],["2025-06-17",35.971,36.1867,35.6964,36.0592,1339600.0],["2025-06-18",35.8337,36.0985,35.4806,35.7748,2087000.0],["2025-06-20",35.6277,35.9219,35.5395,35.7454,2102600.0],["2025-06-23",35.8631,36.1083,34.9511,35.0099,1924800.0],["2025-06-24",34.9217,35.2943,34.804,35.0099,1974500.0],["2025-06-25",35.0884,35.2747,34.6765,34.8236,2347500.0],["2025-06-26",35.2747,35.8337,34.9805,35.7847,1612800.0],["2025-06-27",35.9121,36.3632,35.8631,36.1965,2213600.0],["2025-06-30",36.7163,36.8732,36.5398,36.6771,1592700.0],["2025-07-01",36.4319,36.5594,36.0298,36.2652,1879500.0],["2025-07-02",37.393,38.0206,36.9418,38.001,1274300.0],["2025-07-03",37.5008,37.7166,37.4714,37.6479,565000.0],["2025-07-07",37.4322,37.746,36.9713,37.3145,926000.0],["2025-07-08",37.2949,38.099,37.2557,38.099,1011900.0],["2025-07-09",38.001,38.2167,37.7166,37.8244,1064400.0],["2025-07-10",37.2655,37.5106,37.1184,37.3145,1286800.0],["2025-07-11",37.3733,37.9519,37.2557,37.9127,770900.0],["2025-07-14",37.5793,37.6185,37.1968,37.4616,1420300.0],["2025-07-15",37.2753,37.2753,36.5202,36.53,778200.0],["2025-07-16",36.5005,36.8634,36.226,36.6771,1291300.0],["2025-07-17",36.2358,36.5103,36.1671,36.275,845100.0],["2025-07-18",36.5496,36.6182,35.7945,35.9514,1208000.0],["2025-07-21",36.5888,36.628,36.226,36.2456,967400.0],["2025-07-22",36.4711,37.1282,36.3436,37.0399,1136100.0],["2025-07-23",37.1086,38.2265,37.1086,38.0892,1630900.0],["2025-07-24",37.5106,37.8048,37.0988,37.4224,2748400.0],["2025-07-25",37.3341,37.4518,37.0203,37.3341,837000.0],["2025-07-28",37.2655,37.6577,37.1772,37.2949,1131700.0],["2025-07-29",37.3635,37.4616,37.0301,37.4126,1265300.0],["2025-07-30",36.8536,37.1674,36.2652,36.4417,2111600.0],["2025-07-31",34.549,35.1864,34.196,34.2646,3929100.0],["2025-08-01",34.5294,34.6373,33.8135,33.99,2107500.0],["2025-08-04",33.9802,34.196,33.8822,33.9998,1361800.0],["2025-08-05",34.549,35.2649,34.4607,35.0884,2516800.0],["2025-08-06",35.4316,35.5493,34.6275,34.6471,1438400.0],["2025-08-07",35.0295,35.2159,34.6667,34.7648,1226700.0],["2025-08-08",35.2159,35.3041,34.9119,35.059,1097400.0],["2025-08-11",35.0295,35.157,34.5,34.5882,891700.0],["2025-08-12",34.853,35.3728,34.804,35.2649,1023500.0],["2025-08-13",35.2159,35.3826,34.9511,35.2747,782100.0],["2025-08-14",35.2355,35.4708,35.0982,35.3532,925700.0],["2025-08-15",35.2257,35.3728,34.8236,34.9217,788100.0],["2025-08-18",34.8628,35.1963,34.7353,35.0492,1267500.0],["2025-08-19",35.3139,35.5297,35.0492,35.157,1324000.0],["2025-08-20",35.1766,35.3139,34.8922,34.9511,758200.0],["2025-08-21",34.9707,35.363,34.853,35.1864,987800.0],["2025-08-22",35.3237,35.9808,35.3041,35.8141,2330300.0],["2025-08-25",35.7748,35.8827,35.4022,35.4316,1133300.0],["2025-08-26",35.6474,35.6572,35.1374,35.412,1894600.0],["2025-08-27",35.1668,35.5787,35.1374,35.2845,1522500.0],["2025-08-28",35.5101,35.7748,35.3335,35.6768,1335700.0],["2025-08-29",35.5199,35.8435,35.412,35.4904,1216300.0],["2025-09-02",35.3532,35.3728,34.598,34.8726,2740800.0],["2025-09-03",34.9217,35.4904,34.2548,34.2842,2905500.0],["2025-09-04",34.5,35.2355,34.294,35.1472,1975100.0],["2025-09-05",34.8432,34.8432,34.1665,34.2058,3553400.0],["2025-09-08",34.6569,34.804,33.9704,34.2156,2871500.0],["2025-09-09",34.7451,35.0295,34.4215,34.4215,2205400.0],["2025-09-10",34.3921,34.9511,34.2646,34.8824,2166600.0],["2025-09-11",35.0786,35.3532,34.9315,35.3335,1587700.0],["2025-09-12",35.5199,35.8729,35.108,35.1374,1252500.0],["2025-09-15",35.0393,35.2943,34.9413,35.1472,845700.0],["2025-09-16",35.1276,35.8043,35.1276,35.5885,1121700.0],["2025-09-17",34.6078,35.1668,34.4902,34.6471,1890600.0],["2025-09-18",34.8236,34.8628,34.3136,34.4411,1194600.0],["2025-09-19",34.2842,34.4215,34.1469,34.245,1531200.0],["2025-09-22",34.0979,34.294,33.4997,34.0979,2526900.0],["2025-09-23",34.5392,35.2355,34.4804,34.5588,2350000.0],["2025-09-24",34.6471,35.0099,33.9312,34.0096,3040000.0],["2025-09-25",33.7547,34.3529,33.7351,34.1077,1770300.0],["2025-09-26",34.4509,34.8432,34.4509,34.6765,1976100.0],["2025-09-29",34.7942,35.1668,34.6961,34.9217,2528500.0],["2025-09-30",34.9315,35.0982,34.7157,35.0786,2445500.0],["2025-10-01",35.7945,36.4025,35.716,36.2456,2443800.0],["2025-10-02",35.9121,36.0102,35.2747,35.2747,1591700.0],["2025-10-03",35.461,35.7552,35.4414,35.6768,1351900.0],["2025-10-06",35.6768,35.8533,35.4512,35.4708,1488200.0],["2025-10-07",35.5003,35.7356,35.412,35.6964,997800.0],["2025-10-08",35.8925,35.9023,35.5395,35.716,949100.0],["2025-10-09",35.667,35.8533,34.8628,34.8628,1014400.0],["2025-10-10",33.941,34.2548,32.9995,33.0388,1433700.0],["2025-10-13",33.4507,33.6566,33.1761,33.5585,817600.0],["2025-10-14",33.1368,33.7645,33.0682,33.7056,872700.0],["2025-10-15",33.7252,33.9508,33.5487,33.6174,1197800.0],["2025-10-16",33.9018,34.2352,33.5879,33.6958,2279100.0],["2025-10-17",33.6174,33.7547,33.4899,33.7351,997500.0],["2025-10-20",33.7547,34.1175,33.7056,34.1077,1238500.0],["2025-10-21",33.9704,34.196,33.6468,33.9998,1427800.0],["2025-10-22",34.4804,34.8726,34.3921,34.6765,1252300.0],["2025-10-23",35.2845,36.0396,35.2845,35.9808,1706800.0],["2025-10-24",35.5787,35.7847,35.0982,35.0982,1251100.0],["2025-10-27",35.716,36.4123,35.716,36.3927,1301100.0],["2025-10-28",36.4907,37.0791,36.4809,36.9713,1871700.0],["2025-10-29",37.0595,37.9029,37.0105,37.3439,2386700.0],["2025-10-30",38.4717,39.3347,37.3537,39.168,4584100.0],["2025-10-31",39.4327,39.521,38.9032,39.0307,1827300.0],["2025-11-03",39.3739,40.0996,39.2464,39.9427,1740900.0],["2025-11-04",39.2072,39.2562,38.7953,39.0405,1369500.0],["2025-11-05",39.0895,39.5995,39.0209,39.3347,1100000.0],["2025-11-06",39.6485,40.0015,39.5995,39.8544,843000.0],["2025-11-07",39.6387,40.129,39.3249,39.7956,1102400.0],["2025-11-10",40.031,40.2957,39.6191,40.2075,574300.0],["2025-11-11",40.4526,40.9528,40.4134,40.4821,992000.0],["2025-11-12",40.3252,40.6095,40.1486,40.1584,990000.0],["2025-11-13",40.5311,40.8155,40.1584,40.1682,1073600.0],["2025-11-14",39.7171,40.2663,39.6485,39.8937,896800.0],["2025-11-17",39.8152,40.0113,39.2954,39.4327,1082600.0],["2025-11-18",38.8051,39.5896,38.7659,39.5308,1305300.0],["2025-11-19",39.1385,39.8544,39.0895,39.5504,1347100.0],["2025-11-20",39.57,40.0898,38.7169,38.8541,923000.0],["2025-11-21",38.7659,39.1876,38.5698,39.1778,724600.0],["2025-11-24",38.6972,38.8934,38.2756,38.7953,1050100.0],["2025-11-25",38.3932,38.8738,38.1775,38.8541,1180100.0],["2025-11-26",38.8836,39.2268,38.8738,39.1385,893100.0],["2025-11-28",39.0797,39.6681,39.0307,39.4426,489200.0],["2025-12-01",39.8054,40.2859,39.6779,39.7858,1095400.0],["2025-12-02",38.7757,39.1189,38.6188,39.0209,923600.0],["2025-12-03",39.7171,40.384,39.6485,40.3644,954800.0],["2025-12-04",40.3644,40.7861,40.3448,40.5409,898900.0],["2025-12-05",40.4919,40.6782,40.0506,40.0898,777300.0],["2025-12-08",40.1781,40.6194,40.0113,40.0408,617900.0],["2025-12-09",39.776,40.129,39.7073,39.8152,876000.0],["2025-12-10",39.3739,40.0015,39.1091,39.9721,1040800.0],["2025-12-11",39.8152,40.1094,39.7466,39.9133,951500.0],["2025-12-12",39.9623,40.0211,39.4426,39.6191,602500.0],["2025-12-15",39.8642,39.874,39.2464,39.5504,894900.0],["2025-12-16",39.0699,39.1778,38.5698,38.7267,1222200.0],["2025-12-17",38.9914,39.3151,38.6678,39.2464,1398400.0],["2025-12-18",38.6678,38.6972,37.187,37.2851,3003800.0],["2025-12-19",37.5204,37.6479,36.9615,37.0301,2480800.0],["2025-12-22",37.6185,37.8539,37.3733,37.4224,1073300.0],["2025-12-23",37.7068,37.9912,37.491,37.6577,965000.0],["2025-12-24",37.4812,37.6577,37.3439,37.5793,272800.0],["2025-12-26",37.6675,37.795,37.4322,37.5891,448400.0],["2025-12-29",37.8539,37.9519,37.5989,37.7852,846300.0],["2025-12-30",37.9029,38.1971,37.8931,38.0892,891500.0],["2025-12-31",38.2461,38.305,37.7068,37.7068,647200.0],["2026-01-02",37.6872,38.403,37.5597,38.3148,1351200.0],["2026-01-05",39.3641,40.0996,38.7953,39.8054,3373400.0],["2026-01-06",40.2075,40.5703,39.5406,39.5798,1786000.0],["2026-01-07",38.6972,38.8345,38.3148,38.6482,949000.0],["2026-01-08",38.9718,39.7956,38.8443,39.7858,1582100.0],["2026-01-09",39.6289,39.7858,39.1483,39.1876,804000.0],["2026-01-12",39.4524,39.8544,39.4033,39.6191,1081100.0],["2026-01-13",40.3055,41.0901,40.2663,40.9136,1243800.0],["2026-01-14",40.9038,41.8648,40.8645,41.6,1722400.0],["2026-01-15",41.3647,41.4333,40.6586,40.6782,1595400.0],["2026-01-16",40.9626,41.0607,40.6782,40.9822,977800.0],["2026-01-20",41.4333,41.6981,40.737,41.5314,995200.0],["2026-01-21",42.6199,43.3947,42.5611,43.3554,1674300.0],["2026-01-22",43.2279,43.6104,43.022,43.5025,786900.0],["2026-01-23",44.4244,44.542,43.5516,43.5712,1342500.0],["2026-01-26",43.7771,43.9242,43.0514,43.1201,1347400.0],["2026-01-27",43.581,44.0321,43.5712,43.934,1419200.0],["2026-01-28",43.7967,43.9046,43.1691,43.5418,1425800.0],["2026-01-29",44.5518,44.9049,43.5712,44.189,1671300.0],["2026-01-30",43.7281,43.8163,43.0122,43.4437,1230600.0],["2026-02-02",43.0318,43.9929,42.9239,43.8065,1551500.0],["2026-02-03",44.1694,45.4639,44.1302,45.405,1405600.0],["2026-02-04",45.5423,45.7581,44.8264,45.5031,1616500.0],["2026-02-05",44.8559,45.2873,44.5028,45.0814,1459500.0],["2026-02-06",45.0814,46.0425,44.9931,46.0032,966400.0],["2026-02-09",46.3955,46.6701,46.2876,46.5916,828500.0],["2026-02-10",46.5034,46.5132,45.9934,46.4053,742700.0],["2026-02-11",47.3173,47.7782,47.0329,47.7096,1166400.0],["2026-02-12",47.131,47.1997,45.5129,46.1699,1488800.0],["2026-02-13",47.1997,47.8861,46.7485,47.6508,2043300.0],["2026-02-17",48.1411,48.5824,47.484,48.4255,1435100.0],["2026-02-18",49.1904,49.2394,48.6707,48.7687,1319800.0],["2026-02-19",52.456,53.5446,51.6323,52.6031,4851800.0],["2026-02-20",52.1226,52.2109,50.328,51.2498,2868200.0],["2026-02-23",51.7696,52.6718,51.7696,52.5345,1320000.0],["2026-02-24",52.9758,53.1621,52.6228,53.0444,1298300.0],["2026-02-25",53.3779,53.6328,52.917,53.1817,1372400.0],["2026-02-26",52.7993,53.5446,52.4364,53.3583,1195600.0],["2026-02-27",53.6525,53.7996,53.27,53.3485,1208100.0],["2026-03-02",53.8584,53.9565,52.8581,53.5348,1368700.0],["2026-03-03",51.3185,52.1716,50.9556,51.9167,2507000.0],["2026-03-04",52.4168,52.7797,51.7009,52.5639,1656300.0],["2026-03-05",52.5149,52.5149,51.1419,51.6715,1932500.0],["2026-03-06",51.24,51.848,50.8477,51.5146,2334900.0],["2026-03-09",51.3087,52.3482,51.1125,52.1913,2374000.0],["2026-03-10",52.4462,52.9856,52.2893,52.7208,2440200.0],["2026-03-11",52.7012,53.4269,52.3972,53.3681,1419300.0],["2026-03-12",52.6914,52.9268,51.3577,52.4757,2667500.0],["2026-03-13",52.3286,52.3776,51.4656,51.8088,1721800.0],["2026-03-16",51.9069,52.8777,51.848,52.7993,1538400.0],["2026-03-17",53.7113,55.0646,53.6034,54.7018,2832300.0],["2026-03-18",54.5939,54.9273,54.084,54.1232,2354100.0],["2026-03-19",54.0153,55.0156,53.7309,54.9862,4201400.0],["2026-03-20",55.3588,55.5942,54.6724,54.741,3989500.0],["2026-03-23",54.7214,56.3787,54.5056,56.0061,2832400.0],["2026-03-24",55.957,56.8298,55.8001,56.1237,1881200.0],["2026-03-25",56.2807,56.7416,55.9374,56.0747,1286100.0],["2026-03-26",55.9668,57.5555,55.9668,57.2025,2242200.0],["2026-03-27",57.0162,57.8792,56.6631,57.1633,2433100.0],["2026-03-30",57.7615,57.8203,55.8884,56.0943,1415500.0],["2026-03-31",57.5457,58.2322,56.771,57.0554,2478800.0],["2026-04-01",57.075,57.3692,56.4474,56.8004,1982300.0],["2026-04-02",57.3496,57.634,56.6827,56.9867,2280200.0],["2026-04-06",56.5062,57.4771,56.3297,57.3986,822500.0],["2026-04-07",57.3888,57.7615,57.1633,57.6046,2137100.0],["2026-04-08",56.1434,57.683,56.0159,57.5065,3185700.0],["2026-04-09",58.4381,59.0854,57.8595,58.0459,2766900.0],["2026-04-10",57.9576,58.8108,57.8988,58.7323,1532500.0],["2026-04-13",58.6343,59.4678,58.4675,59.1834,3408700.0],["2026-04-14",58.9383,59.1148,57.5751,57.7811,2048200.0],["2026-04-15",57.634,57.938,56.6827,56.771,2037400.0],["2026-04-16",56.9769,57.8203,56.6141,57.6634,2548900.0],["2026-04-17",55.859,57.4771,55.5353,57.4771,2694900.0],["2026-04-20",57.6242,58.7323,57.4477,58.4872,1713700.0],["2026-04-21",59.0069,59.7522,58.9677,59.5757,1956100.0],["2026-04-22",60.8996,61.3017,60.4289,60.9585,1708600.0],["2026-04-23",61.0467,61.6645,61.0173,61.4194,1655900.0],["2026-04-24",61.5469,62.1549,61.1938,62.0666,1425300.0],["2026-04-27",62.302,62.6648,61.6645,61.9587,1029100.0],["2026-04-28",62.0078,62.2824,61.5763,61.9293,1480000.0],["2026-04-29",62.2824,62.5275,61.8116,62.3118,996800.0],["2026-04-30",62.1745,62.9198,62.0274,62.6648,1168500.0],["2026-05-01",62.4295,63.0865,62.1058,62.4687,864700.0],["2026-05-04",61.9097,62.0372,61.0761,61.0957,1623600.0],["2026-05-05",61.5076,62.6158,61.4782,62.2529,1586700.0],["2026-05-06",61.0761,61.6547,60.6446,61.2232,2624900.0],["2026-05-07",57.9674,58.4283,56.6239,57.8203,4636400.0],["2026-05-08",58.3303,59.2423,58.0949,58.6539,2742400.0],["2026-05-11",59.5463,60.7133,59.4776,60.6741,1619800.0],["2026-05-12",60.9192,61.4488,60.5368,61.2919,1811200.0],["2026-05-13",62.0372,62.7531,61.9489,62.3706,1374800.0],["2026-05-14",62.6354,62.6746,61.5272,61.6155,769300.0],["2026-05-15",61.1938,61.3703,60.1935,60.576,1392200.0],["2026-05-18",60.4387,61.5469,60.1445,60.88,1928600.0],["2026-05-19",60.76,61.25,60.01,60.84,3662700.0],["2026-05-20",61.52,61.89,60.61,60.69,1719600.0],["2026-05-21",61.73,62.2,61.07,61.77,1943400.0],["2026-05-22",61.52,61.86,61.11,61.61,1381400.0],["2026-05-26",62.5,63.36,62.33,62.69,1336700.0],["2026-05-27",60.36,61.02,59.44,60.68,2526100.0],["2026-05-28",61.11,61.23,59.94,59.99,1554200.0],["2026-05-29",61.05,61.6,60.72,60.93,1572900.0],["2026-06-01",61.87,62.87,61.54,62.62,1430400.0],["2026-06-02",63.13,64.23,63.04,63.85,1140200.0],["2026-06-03",63.84,64.6,63.5,64.02,1416600.0],["2026-06-04",63.16,64.04,63.06,63.92,1070400.0],["2026-06-05",64.11,64.12,61.28,61.44,1287800.0],["2026-06-08",62.39,63.15,62.38,62.81,685300.0],["2026-06-09",62.78,62.8,60.49,61.31,1319300.0],["2026-06-10",61.56,61.97,61.33,61.47,1194600.0],["2026-06-11",62.95,63.06,61.95,61.98,1376200.0],["2026-06-12",61.28,63.22,61.23,62.92,1305600.0],["2026-06-15",62.14,62.3,61.6,61.65,913500.0],["2026-06-16",61.29,61.42,60.08,60.19,1277000.0],["2026-06-17",60.9,61.1,58.94,59.11,1354700.0],["2026-06-18",57.81,58.02,56.53,57.22,1914500.0],["2026-06-22",57.4,58.25,57.18,58.15,927900.0],["2026-06-23",57.46,58.11,57.26,58.03,996600.0],["2026-06-24",56.47,56.78,56.06,56.52,1187400.0],["2026-06-25",56.55,57.38,56.25,57.36,865000.0],["2026-06-26",56.94,57.09,55.7,56.03,1063900.0],["2026-06-29",56.4,56.79,55.96,55.98,1019000.0],["2026-06-30",56.24,56.41,54.99,55.49,1004000.0],["2026-07-01",54.53,54.98,53.84,54.19,924100.0],["2026-07-02",54.61,54.84,53.5,54.13,1229800.0],["2026-07-06",54,54.39,53.72,53.8,1000893.465992],["2026-07-07",53.67,54.38,53.435,54.11,1295609.147711],["2026-07-08",54.39,55.18,54.13,55.13,1448623.76027],["2026-07-09",54.76,54.98,54.39,54.92,948175.19034],["2026-07-10",55.34,55.71,55.13,55.57,929999.881081],["2026-07-13",55.8,56.22,55.65,55.85,1061502.448199],["2026-07-14",56.58,56.84,55.86,56.31,804246.890958],["2026-07-15",57.02,57.2,56.05,56.92,1081667.185874],["2026-07-16",56.46,56.63,55.595,55.74,956821.203298],["2026-07-17",56.09,57.2,55.69,57.16,812063.432958],["2026-07-20",56.85,57.32,56.08,56.09,837566.017979],["2026-07-21",56.48,56.98,55.24,56.98,1032870.204966],["2026-07-22",57.88,58.72,57.88,58.31,730932.074878],["2026-07-23",58.64,58.86,57.3,57.36,1175136.76159],["2026-07-24",57.795,58.76,57.54,57.67,1457000.310939],["2026-07-27",57.27,57.55,56.31,56.41,975812.730693],["2026-07-28",56.02,56.265,55.18,55.64,952465.568322],["2026-07-29",56.94,56.99,55.78,55.82,931024.456242],["2026-07-30",56.16,56.74,55.695,56.73,984882.08382],["2026-07-31",57.1,57.46,56.535,57.33,1168574.012088],["2026-08-03",56.36,57.2,55.92,57.15,1289455.450682],["2026-08-04",57.17,58.315,56.84,57.96,953905.813097],["2026-08-05",58.37,58.47,56.985,57.05,911103.872699],["2026-08-06",55.4,55.72,52.605,53.4,4694241.755546],["2026-08-07",53.77,53.82,52.88,53.04,1481248.017914],["2026-08-10",53.29,54.01,53.25,53.715,338196.574711],["2026-08-11",53.82,54.035,53.08,53.44,2697894.839397],["2026-08-12",53.29,53.72,53,53.15,1486344.199277],["2026-08-13",52.77,53.075,52.315,52.62,1371787.3756],["2026-08-14",52.57,53.88,52.48,53.58,1780173.072943]]}