{"t":"WPM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-07-06",2.5576,2.6154,2.5329,2.5741,343200.0],["2005-07-07",2.6401,2.6401,2.5989,2.6154,132500.0],["2005-07-08",2.6401,2.6649,2.6154,2.6319,162200.0],["2005-07-11",2.6566,2.6732,2.6319,2.6732,208200.0],["2005-07-12",2.6979,2.7144,2.6814,2.7144,203800.0],["2005-07-13",2.7062,2.7144,2.6814,2.6814,93200.0],["2005-07-14",2.6649,2.7062,2.6649,2.6732,82000.0],["2005-07-15",2.7227,2.7227,2.6401,2.6566,223500.0],["2005-07-18",2.6814,2.6814,2.6071,2.6319,68300.0],["2005-07-19",2.6319,2.6484,2.6071,2.6319,203600.0],["2005-07-20",2.6649,2.6649,2.6236,2.6319,152500.0],["2005-07-21",2.6649,2.6897,2.6484,2.6814,101700.0],["2005-07-22",2.6814,2.6814,2.6401,2.6484,80200.0],["2005-07-25",2.6484,2.6814,2.6401,2.6484,58800.0],["2005-07-26",2.6401,2.6401,2.6071,2.6154,120900.0],["2005-07-27",2.6319,2.6401,2.5989,2.6071,109200.0],["2005-07-28",2.6236,2.6401,2.5989,2.6319,220600.0],["2005-07-29",2.6401,2.6814,2.6236,2.6649,172100.0],["2005-08-01",2.6897,2.8052,2.6814,2.7969,115300.0],["2005-08-02",2.7557,2.7887,2.6897,2.7639,192600.0],["2005-08-03",2.7969,2.8959,2.7969,2.8959,404000.0],["2005-08-04",2.9124,2.9124,2.8299,2.8382,112800.0],["2005-08-05",2.8217,2.8382,2.7887,2.8134,77200.0],["2005-08-08",2.8134,2.8217,2.7557,2.7969,118200.0],["2005-08-09",2.7969,2.7969,2.7227,2.7639,139100.0],["2005-08-10",2.7722,2.7722,2.7227,2.7557,241300.0],["2005-08-11",2.7557,2.9042,2.7557,2.9042,585000.0],["2005-08-12",2.8877,3.0197,2.8464,3.0197,369800.0],["2005-08-15",3.0279,3.0279,2.9207,2.9537,122600.0],["2005-08-16",2.9867,3.0362,2.9537,3.0279,107200.0],["2005-08-17",3.0279,3.0279,2.9454,2.9867,184400.0],["2005-08-18",2.9784,3.0197,2.9784,3.0032,100200.0],["2005-08-19",3.0197,3.0197,2.9784,3.0114,83200.0],["2005-08-22",3.0362,3.0362,2.8877,2.9042,116800.0],["2005-08-23",2.9537,2.9537,2.7474,2.8382,268600.0],["2005-08-24",2.8547,2.9042,2.8464,2.8877,113800.0],["2005-08-25",2.8794,2.9207,2.8794,2.9124,108900.0],["2005-08-26",2.9124,2.9289,2.8464,2.8877,137400.0],["2005-08-29",2.8877,2.9042,2.8299,2.8547,59700.0],["2005-08-30",2.8547,2.8877,2.7804,2.8877,105500.0],["2005-08-31",2.8464,2.9289,2.8217,2.9289,262100.0],["2005-09-01",2.9784,3.0774,2.9537,3.0114,381900.0],["2005-09-02",3.0527,3.0609,3.0114,3.0527,281200.0],["2005-09-06",3.1022,3.1022,3.0527,3.0609,175100.0],["2005-09-07",3.0527,3.0609,3.0362,3.0527,174100.0],["2005-09-08",3.1269,3.1434,2.9784,3.0609,326200.0],["2005-09-09",3.0939,3.1434,3.0857,3.1022,125900.0],["2005-09-12",3.1022,3.1434,3.1022,3.1434,219100.0],["2005-09-13",3.1517,3.1517,3.0939,3.1104,55800.0],["2005-09-14",3.1269,3.2094,3.1187,3.2094,176200.0],["2005-09-15",3.2837,3.3167,3.2424,3.3002,323700.0],["2005-09-16",3.4239,3.4404,3.3744,3.4239,354200.0],["2005-09-19",3.6302,4.2242,3.4404,3.4982,757700.0],["2005-09-20",3.5229,3.5477,3.3414,3.3744,396000.0],["2005-09-21",3.3332,3.5394,3.3332,3.5312,428200.0],["2005-09-22",3.5477,3.5477,3.4404,3.4652,303000.0],["2005-09-23",3.3909,3.4404,3.3497,3.4239,186600.0],["2005-09-26",3.3579,3.4569,3.3084,3.4322,272300.0],["2005-09-27",3.4239,3.4569,3.3744,3.3827,185200.0],["2005-09-28",3.4569,3.4569,3.3909,3.4157,193700.0],["2005-09-29",3.4157,3.6055,3.4157,3.5395,369100.0],["2005-09-30",3.6302,3.6302,3.5477,3.6055,281900.0],["2005-10-03",3.6137,3.6467,3.5312,3.5725,264200.0],["2005-10-04",3.5807,3.5807,3.4652,3.4734,305800.0],["2005-10-05",3.4899,3.4982,3.3167,3.3249,214700.0],["2005-10-06",3.3414,3.4652,3.3414,3.4239,294100.0],["2005-10-07",3.4569,3.721,3.4569,3.6962,1623700.0],["2005-10-10",3.7292,4.0345,3.7127,3.9272,633100.0],["2005-10-11",3.853,3.9355,3.7622,3.853,926300.0],["2005-10-12",3.8777,3.886,3.7292,3.7622,395300.0],["2005-10-13",3.6962,3.6962,3.4734,3.6715,471700.0],["2005-10-14",3.622,3.82,3.5642,3.8035,553000.0],["2005-10-17",3.952,3.952,3.7952,3.8447,486700.0],["2005-10-18",3.8282,3.8365,3.7127,3.7127,224600.0],["2005-10-19",3.5064,3.6385,3.4982,3.6137,443800.0],["2005-10-20",3.622,3.655,3.4652,3.5312,297000.0],["2005-10-21",3.4899,3.655,3.4899,3.6137,294200.0],["2005-10-24",3.6137,3.886,3.6055,3.8282,472400.0],["2005-10-25",3.886,4.0097,3.886,4.0015,312200.0],["2005-10-26",4.0015,4.0345,3.8282,3.9025,600200.0],["2005-10-27",3.919,3.9355,3.7292,3.7705,313000.0],["2005-10-28",3.7705,3.8365,3.7127,3.7952,170100.0],["2005-10-31",3.7952,3.7952,3.6962,3.7045,279200.0],["2005-11-01",3.7127,3.7952,3.589,3.787,436300.0],["2005-11-02",3.8282,3.8612,3.8282,3.8612,327100.0],["2005-11-03",3.8612,3.8612,3.7952,3.7952,279200.0],["2005-11-04",3.8365,3.8365,3.754,3.7622,253200.0],["2005-11-07",3.754,3.754,3.6715,3.7127,176800.0],["2005-11-08",3.6797,3.7292,3.655,3.7045,134700.0],["2005-11-09",3.7045,3.8035,3.6962,3.8035,335900.0],["2005-11-10",3.8365,3.8365,3.7457,3.7787,213700.0],["2005-11-11",3.7705,3.787,3.721,3.7787,180200.0],["2005-11-14",3.7952,3.7952,3.7292,3.7787,140800.0],["2005-11-15",3.7952,3.8035,3.754,3.7622,280900.0],["2005-11-16",3.7952,4.1252,3.7952,4.0427,1415200.0],["2005-11-17",4.1252,4.2077,4.084,4.1335,737500.0],["2005-11-18",4.1747,4.1747,4.0262,4.1582,421800.0],["2005-11-21",4.2242,4.2902,4.1582,4.2902,522900.0],["2005-11-22",4.3562,4.3562,4.2077,4.2407,427800.0],["2005-11-23",4.1665,4.2077,4.0922,4.183,355000.0],["2005-11-25",4.1252,4.5378,4.117,4.4552,571700.0],["2005-11-28",4.5213,4.6533,4.4057,4.4718,900200.0],["2005-11-29",4.4717,4.5378,4.414,4.5295,496500.0],["2005-11-30",4.4965,4.4965,4.3397,4.3892,358300.0],["2005-12-01",4.4552,4.5543,4.4387,4.5378,848800.0],["2005-12-02",4.546,4.546,4.414,4.414,371500.0],["2005-12-05",4.48,4.678,4.4635,4.6368,1111700.0],["2005-12-06",4.612,4.612,4.3315,4.414,1614100.0],["2005-12-07",4.414,4.546,4.414,4.4222,1319000.0],["2005-12-08",4.4635,4.4635,4.3645,4.414,495200.0],["2005-12-09",4.4552,4.4718,4.2242,4.282,1254400.0],["2005-12-12",4.381,4.4553,4.0675,4.15,1443100.0],["2005-12-13",4.1335,4.2407,4.0262,4.2407,708800.0],["2005-12-14",4.1582,4.2572,4.117,4.117,607000.0],["2005-12-15",4.1582,4.216,4.1252,4.183,579200.0],["2005-12-16",4.216,4.249,4.1747,4.1747,350500.0],["2005-12-19",4.2325,4.2655,4.183,4.2407,500800.0],["2005-12-20",4.2407,4.315,4.2077,4.2655,660800.0],["2005-12-21",4.2407,4.2572,4.2077,4.2572,408600.0],["2005-12-22",4.2985,4.579,4.2737,4.5625,1471000.0],["2005-12-23",4.711,4.711,4.5048,4.546,651000.0],["2005-12-27",4.7028,4.8265,4.6038,4.744,478400.0],["2005-12-28",4.744,4.8595,4.6285,4.6863,855400.0],["2005-12-29",4.7358,4.744,4.4635,4.6863,669100.0],["2005-12-30",4.6615,4.81,4.6285,4.7853,608500.0],["2006-01-03",4.9338,4.9833,4.9173,4.9503,994600.0],["2006-01-04",4.9585,5.0328,4.909,5.0245,661800.0],["2006-01-05",4.9503,4.9503,4.8348,4.8348,658100.0],["2006-01-06",4.9503,5.0245,4.942,4.9915,678300.0],["2006-01-09",5.0328,5.0328,4.8678,4.8925,852900.0],["2006-01-10",4.9915,4.9915,4.7028,4.9173,661800.0],["2006-01-11",4.9503,4.9915,4.9338,4.9503,464900.0],["2006-01-12",4.9833,4.9833,4.8678,4.8678,364900.0],["2006-01-13",4.8843,4.9998,4.8265,4.9915,782000.0],["2006-01-17",4.9503,4.975,4.7193,4.7935,742400.0],["2006-01-18",4.6615,4.7275,4.5708,4.5955,837800.0],["2006-01-19",4.777,4.843,4.744,4.7853,536100.0],["2006-01-20",4.909,4.9668,4.5873,4.7358,763800.0],["2006-01-23",4.744,4.81,4.711,4.7688,361900.0],["2006-01-24",4.744,4.8513,4.7193,4.8183,603200.0],["2006-01-25",4.9915,5.14,4.9255,5.0988,2386800.0],["2006-01-26",5.0988,5.6268,5.0988,5.6103,2449500.0],["2006-01-27",5.6433,5.9321,5.6433,5.8413,1859200.0],["2006-01-30",5.9568,6.2374,5.9156,6.1466,1598300.0],["2006-01-31",6.3364,6.5426,6.2704,6.4189,2379200.0],["2006-02-01",6.4189,6.4354,5.9568,6.4024,1490700.0],["2006-02-02",6.5591,6.6416,6.3199,6.3776,1387400.0],["2006-02-03",6.2951,6.3859,5.9156,6.2043,1115300.0],["2006-02-06",6.3446,6.5014,6.2786,6.2951,851900.0],["2006-02-07",6.0228,6.1218,5.6928,5.8991,1460500.0],["2006-02-08",5.8413,5.9898,5.7176,5.8578,1088500.0],["2006-02-09",6.0228,6.2043,6.0146,6.0228,716400.0],["2006-02-10",6.0228,6.0228,5.4041,5.6928,1169200.0],["2006-02-13",5.5608,5.6516,5.239,5.2968,1264100.0],["2006-02-14",5.3958,5.8083,5.3133,5.7753,1608200.0],["2006-02-15",5.7671,5.7836,5.5278,5.5856,802300.0],["2006-02-16",5.5691,6.1053,5.5278,5.9403,1150500.0],["2006-02-17",5.9981,6.1961,5.9981,6.0476,1063000.0],["2006-02-21",6.1631,6.5096,6.0806,6.1383,1313900.0],["2006-02-22",6.1466,6.3116,6.0641,6.3116,994600.0],["2006-02-23",6.3116,6.3116,6.0806,6.1878,1100100.0],["2006-02-24",6.4849,6.8066,6.3611,6.8066,1981000.0],["2006-02-27",6.8314,6.8396,6.5261,6.5509,1562900.0],["2006-02-28",6.7984,6.8066,6.3116,6.7406,1486800.0],["2006-03-01",6.8561,6.9221,6.7819,6.9221,1206300.0],["2006-03-02",7.0129,7.7472,7.0129,7.7472,2877900.0],["2006-03-03",7.7967,8.2422,7.4502,7.7637,2283900.0],["2006-03-06",7.8379,7.9947,7.4667,7.5739,2119100.0],["2006-03-07",7.5822,7.6729,7.1036,7.3347,1831800.0],["2006-03-08",7.0211,7.2769,6.7076,7.1367,2959200.0],["2006-03-09",7.2522,7.4914,7.1036,7.1449,1580200.0],["2006-03-10",6.9304,7.3842,6.8809,7.3594,1304000.0],["2006-03-13",7.5739,7.7389,7.3594,7.4997,1243500.0],["2006-03-14",7.5244,7.5822,7.4254,7.5079,1222500.0],["2006-03-15",7.5987,7.8132,7.5739,7.7967,1595500.0],["2006-03-16",7.8049,7.8462,7.6069,7.8462,1024800.0],["2006-03-17",7.8379,7.9617,7.8132,7.9452,1034700.0],["2006-03-20",7.9452,8.0772,7.9204,7.9287,1094700.0],["2006-03-21",7.6977,8.2092,7.5079,7.7719,3480200.0],["2006-03-22",7.9122,8.135,7.8462,8.036,1392000.0],["2006-03-23",8.0442,8.6052,7.9534,8.5887,2397500.0],["2006-03-24",8.7455,9.323,8.7042,9.29,3343500.0],["2006-03-27",9.1498,9.488,8.7867,8.9105,4496400.0],["2006-03-28",9.0343,9.0343,8.5227,8.6217,2302100.0],["2006-03-29",8.729,9.1003,8.6465,9.0755,2576100.0],["2006-03-30",9.3148,9.4715,9.0673,9.0673,3377900.0],["2006-03-31",9.0013,9.0343,8.7125,8.8032,2116500.0],["2006-04-03",8.9683,8.993,8.5475,8.5475,2344000.0],["2006-04-04",8.5475,8.7372,8.2505,8.6465,3204200.0],["2006-04-05",8.7455,8.9518,8.5887,8.9518,2405500.0],["2006-04-06",9.2158,9.2405,8.9848,9.026,3018800.0],["2006-04-07",9.026,9.158,8.8032,8.861,1736200.0],["2006-04-10",9.125,9.125,8.696,8.795,2133500.0],["2006-04-11",8.7785,8.9105,8.3082,8.3165,2312900.0],["2006-04-12",8.3825,8.7867,8.333,8.7785,1525400.0],["2006-04-13",8.7372,8.7785,8.5805,8.7785,1222200.0],["2006-04-17",9.0673,9.2405,8.8858,9.224,2549800.0],["2006-04-18",9.3643,9.4385,9.1993,9.422,2289900.0],["2006-04-19",9.587,9.6943,9.389,9.6365,3034100.0],["2006-04-20",9.4963,9.5705,8.5227,8.729,4982200.0],["2006-04-21",8.9683,9.0755,8.8527,8.993,2508700.0],["2006-04-24",8.8693,8.8693,8.6052,8.6382,2154900.0],["2006-04-25",8.894,8.9765,8.696,8.795,1713800.0],["2006-04-26",8.9352,9.0343,8.8197,9.0178,1515600.0],["2006-04-27",8.7867,9.0095,8.597,8.7702,2112800.0],["2006-04-28",8.9105,9.3148,8.8775,9.2735,2729100.0],["2006-05-01",9.521,9.686,9.0508,9.125,2166700.0],["2006-05-02",9.2818,9.29,8.663,9.0343,3828600.0],["2006-05-03",9.1085,9.1745,8.531,8.6712,2884900.0],["2006-05-04",8.6465,8.861,8.5392,8.828,2751800.0],["2006-05-05",8.795,8.9765,8.6877,8.8362,2397600.0],["2006-05-08",8.7455,8.9683,8.5805,8.9518,1830400.0],["2006-05-09",9.125,9.2735,9.0755,9.1415,2125900.0],["2006-05-10",9.092,9.158,8.894,9.0425,1539400.0],["2006-05-11",9.2405,9.29,8.4155,8.6382,2810000.0],["2006-05-12",8.5557,8.6135,7.9287,8.2505,3056100.0],["2006-05-15",7.4749,7.8379,7.0624,7.2027,4309300.0],["2006-05-16",7.4089,7.5327,6.9881,7.2274,2504600.0],["2006-05-17",7.3842,7.5244,6.8479,7.0211,2046300.0],["2006-05-18",7.0046,7.1779,6.4436,6.5014,2784200.0],["2006-05-19",6.3199,6.7241,6.0228,6.6829,4007900.0],["2006-05-22",6.6004,7.0129,6.2291,6.9964,2308800.0],["2006-05-23",7.1697,7.5904,7.1036,7.1449,3576600.0],["2006-05-24",6.9799,7.1449,6.7076,6.8809,2048600.0],["2006-05-25",6.9716,7.4172,6.9221,7.3759,1816400.0],["2006-05-26",7.5739,7.5739,7.2274,7.3842,1272400.0],["2006-05-30",7.7637,7.8792,7.3429,7.3594,1695200.0],["2006-05-31",7.3759,7.4997,7.1862,7.3429,1366800.0],["2006-06-01",7.0129,7.1614,6.9304,7.0376,1605600.0],["2006-06-02",7.1779,7.1944,7.0376,7.1201,987200.0],["2006-06-05",7.2604,7.2604,6.7984,6.8066,1718300.0],["2006-06-06",6.6911,6.6911,6.3529,6.3941,2497800.0],["2006-06-07",6.3529,6.7406,6.2291,6.4849,2659100.0],["2006-06-08",6.3034,6.4024,5.9486,6.3694,2539500.0],["2006-06-09",6.4684,6.7159,6.2539,6.3116,1923000.0],["2006-06-12",6.3364,6.5014,6.0806,6.0971,1324200.0],["2006-06-13",5.7753,6.0971,5.6103,5.6268,3073200.0],["2006-06-14",5.8083,6.0393,5.7671,6.0228,2228000.0],["2006-06-15",6.3199,6.6004,6.2704,6.5591,1862900.0],["2006-06-16",6.6169,6.6169,6.4354,6.5261,1314700.0],["2006-06-19",6.4436,6.4684,6.1878,6.2043,995600.0],["2006-06-20",6.3281,6.5344,6.2208,6.3859,1060300.0],["2006-06-21",6.4024,6.8974,6.4024,6.8479,1545500.0],["2006-06-22",6.8066,6.8149,6.6581,6.8149,1210900.0],["2006-06-23",6.6994,6.9799,6.6829,6.9634,817800.0],["2006-06-26",7.0954,7.1202,6.8231,6.9634,784800.0],["2006-06-27",7.0624,7.0954,6.7241,6.7241,971900.0],["2006-06-28",6.7654,6.8231,6.5426,6.6086,866100.0],["2006-06-29",6.7654,7.3264,6.7571,7.3264,1629900.0],["2006-06-30",7.5079,7.8214,7.4254,7.7719,2031900.0],["2006-07-03",8.0855,8.1845,7.8627,8.135,882700.0],["2006-07-05",8.2175,8.2175,7.7637,7.9864,1682700.0],["2006-07-06",7.9699,8.0855,7.8379,7.9782,1078000.0],["2006-07-07",7.9369,7.9617,7.7637,7.7637,836300.0],["2006-07-10",7.4584,7.7472,7.4584,7.5904,919100.0],["2006-07-11",7.6234,7.8874,7.6234,7.8874,1130500.0],["2006-07-12",7.9865,8.1597,7.7967,7.8462,1605100.0],["2006-07-13",7.8874,7.9122,7.5327,7.5739,1235500.0],["2006-07-14",7.6564,7.6894,7.4254,7.5987,900400.0],["2006-07-17",7.5904,7.5904,7.1366,7.1697,1097700.0],["2006-07-18",7.2439,7.2852,6.8479,7.0294,1119600.0],["2006-07-19",7.0294,7.4172,7.0129,7.3842,930600.0],["2006-07-20",7.3429,7.4172,6.9634,6.9634,658300.0],["2006-07-21",7.1614,7.1614,6.7406,6.8809,984100.0],["2006-07-24",6.7654,7.3182,6.7406,7.2439,943600.0],["2006-07-25",7.3264,7.5822,7.2192,7.5822,1340500.0],["2006-07-26",7.6317,7.9535,7.4502,7.9287,1643100.0],["2006-07-27",8.1597,8.2257,7.6317,7.7142,1374600.0],["2006-07-28",7.7389,7.9617,7.6977,7.9617,1076900.0],["2006-07-31",7.9617,8.0855,7.8379,8.0607,812500.0],["2006-08-01",8.0772,8.3907,7.9452,8.3907,1688900.0],["2006-08-02",8.5887,8.7455,8.4155,8.6465,1751900.0],["2006-08-03",8.5805,8.7537,8.498,8.6382,1113800.0],["2006-08-04",8.8032,8.9105,8.4567,8.4897,1472400.0],["2006-08-07",8.6547,8.8197,8.4815,8.7125,1137200.0],["2006-08-08",8.63,8.6465,8.2835,8.3495,1346100.0],["2006-08-09",8.5475,8.5557,8.3247,8.4072,1374500.0],["2006-08-10",8.3907,8.5557,8.2505,8.2835,1208800.0],["2006-08-11",8.333,8.4072,7.9864,8.0277,1386200.0],["2006-08-14",8.0525,8.1597,7.7967,8.0029,1108300.0],["2006-08-15",8.0855,8.2257,8.0029,8.1102,981400.0],["2006-08-16",8.2752,8.333,7.9865,8.1267,1215400.0],["2006-08-17",8.1267,8.135,7.7389,7.7967,1315400.0],["2006-08-18",7.8297,8.0195,7.7637,8.0112,963200.0],["2006-08-21",8.168,8.5557,8.1267,8.5557,1749800.0],["2006-08-22",8.4897,8.564,8.333,8.5392,1141500.0],["2006-08-23",8.7042,8.7207,8.4732,8.4897,1102700.0],["2006-08-24",8.5392,8.5887,8.3,8.333,816000.0],["2006-08-25",8.4402,8.4485,8.267,8.333,851900.0],["2006-08-28",8.2917,8.3412,8.1267,8.1267,1099500.0],["2006-08-29",8.1515,8.2422,7.9534,8.234,1507800.0],["2006-08-30",8.3577,8.4155,8.234,8.3907,876600.0],["2006-08-31",8.5722,9.092,8.5392,9.0508,3376600.0],["2006-09-01",9.0178,9.3313,8.729,9.29,2301900.0],["2006-09-05",9.5705,9.8098,9.4715,9.752,3085100.0],["2006-09-06",9.7438,10.0738,9.6778,9.7685,2657600.0],["2006-09-07",9.5375,9.5375,9.0343,9.0755,3042000.0],["2006-09-08",8.8775,9.092,8.7537,9.0425,2230500.0],["2006-09-11",8.762,8.762,8.102,8.1845,4079700.0],["2006-09-12",8.168,8.3495,7.7224,7.7884,3504700.0],["2006-09-13",7.9204,8.069,7.8379,7.9204,1712400.0],["2006-09-14",8.102,8.102,7.3842,7.4089,3434300.0],["2006-09-15",7.4254,7.4997,7.0129,7.3677,3446100.0],["2006-09-18",7.7472,7.7472,7.3924,7.7472,2333000.0],["2006-09-19",7.7059,7.7142,7.2687,7.2934,2110900.0],["2006-09-20",7.5079,7.5079,7.0459,7.0706,2493900.0],["2006-09-21",7.1779,7.3017,7.0459,7.2439,1681600.0],["2006-09-22",7.4914,7.5162,7.2604,7.3099,1603800.0],["2006-09-25",7.2439,7.2439,6.8891,7.1367,2573500.0],["2006-09-26",7.0954,7.4997,7.0376,7.4832,1751800.0],["2006-09-27",7.6069,7.9122,7.5574,7.9122,2500500.0],["2006-09-28",8.0442,8.0855,7.7967,7.8544,1741700.0],["2006-09-29",7.7884,7.8874,7.5657,7.7884,1353800.0],["2006-10-02",7.8709,7.9947,7.6399,7.6894,1341200.0],["2006-10-03",7.4832,7.4914,6.9386,6.9551,3081500.0],["2006-10-04",6.9716,7.0871,6.5591,7.0046,3565300.0],["2006-10-05",7.2109,7.2687,6.9221,7.2192,2669900.0],["2006-10-06",6.9881,7.4254,6.9551,7.4254,1981300.0],["2006-10-09",7.5657,7.6317,7.3017,7.3429,1129400.0],["2006-10-10",7.1284,7.4419,7.0541,7.3677,1547500.0],["2006-10-11",7.4254,7.4997,7.2274,7.3182,1240200.0],["2006-10-12",7.3347,7.6152,7.2604,7.6152,1260100.0],["2006-10-13",7.7637,7.8379,7.6729,7.7554,1498800.0],["2006-10-16",7.9369,7.9865,7.7389,7.9782,1495600.0],["2006-10-17",7.9617,7.9617,7.7554,7.8874,1163100.0],["2006-10-18",7.9204,7.9782,7.7472,7.7884,1248400.0],["2006-10-19",7.8874,8.333,7.8379,8.333,2553700.0],["2006-10-20",8.2917,8.333,8.1267,8.2835,1323700.0],["2006-10-23",7.9699,8.3165,7.9204,8.3082,1486600.0],["2006-10-24",8.2257,8.4897,8.1185,8.3742,1438800.0],["2006-10-25",8.3742,8.7207,8.3247,8.696,1613200.0],["2006-10-26",8.861,8.9188,8.7207,8.7702,2120500.0],["2006-10-27",8.8197,8.8527,8.663,8.663,1266300.0],["2006-10-30",8.8197,8.9435,8.6712,8.9023,1697500.0],["2006-10-31",8.9187,9.257,8.8445,9.0755,3009500.0],["2006-11-01",9.3065,9.323,8.729,8.7785,3721500.0],["2006-11-02",8.8692,9.0013,8.5805,8.9023,2744200.0],["2006-11-03",8.894,9.0508,8.8032,8.9353,1505300.0],["2006-11-06",9.0673,9.356,8.9848,9.1168,2166200.0],["2006-11-07",9.1993,9.2488,9.0013,9.092,1192500.0],["2006-11-08",8.96,9.1333,8.9022,9.0095,1779600.0],["2006-11-09",9.1168,9.6118,9.1168,9.5623,3157900.0],["2006-11-10",9.686,9.9006,9.488,9.6118,3952000.0],["2006-11-13",9.5293,9.7355,9.4055,9.7108,1726900.0],["2006-11-14",9.8016,9.8841,9.5375,9.5623,1692300.0],["2006-11-15",9.4055,9.9583,9.3065,9.7108,3331200.0],["2006-11-16",9.5375,9.5375,9.026,9.026,5196200.0],["2006-11-17",8.9518,9.1168,8.7042,8.927,2394500.0],["2006-11-20",9.0508,9.1333,8.795,8.8115,1453000.0],["2006-11-21",9.0508,9.1663,8.9435,9.1168,2153200.0],["2006-11-22",9.1663,9.29,8.993,9.092,1799500.0],["2006-11-24",9.422,9.4468,9.3148,9.4138,1340700.0],["2006-11-27",9.5045,9.5623,9.323,9.356,2645500.0],["2006-11-28",9.323,9.5375,9.2653,9.5375,2060100.0],["2006-11-29",9.3808,9.4715,9.3065,9.356,2260500.0],["2006-11-30",9.5458,9.752,9.455,9.6943,3533500.0],["2006-12-01",9.6695,9.8181,9.5458,9.686,2469900.0],["2006-12-04",9.6365,9.7603,9.488,9.7355,2201600.0],["2006-12-05",9.7768,9.8511,9.4468,9.5128,2478100.0],["2006-12-06",9.3643,9.4798,9.1498,9.158,2553000.0],["2006-12-07",9.1993,9.4633,8.9683,9.4055,2826200.0],["2006-12-08",9.5045,9.5705,9.0178,9.0343,3114800.0],["2006-12-11",9.0343,9.1828,8.9023,9.026,2299900.0],["2006-12-12",8.96,9.0013,8.762,8.9353,1976500.0],["2006-12-13",8.7702,8.9105,8.4815,8.8032,2185100.0],["2006-12-14",8.8445,8.993,8.828,8.828,1510000.0],["2006-12-15",8.8692,8.894,8.5145,8.63,2354400.0],["2006-12-18",8.4897,8.5392,8.2917,8.2917,2281000.0],["2006-12-19",8.4155,8.8032,8.4072,8.8032,2597400.0],["2006-12-20",8.8527,8.861,8.5557,8.564,1305500.0],["2006-12-21",8.6217,8.6217,8.3742,8.4237,1394400.0],["2006-12-22",8.465,8.564,8.3907,8.531,839200.0],["2006-12-26",8.6135,8.7867,8.5062,8.597,890600.0],["2006-12-27",8.663,8.7125,8.5557,8.6795,923400.0],["2006-12-28",8.7537,8.7867,8.663,8.6712,849300.0],["2006-12-29",8.6712,8.696,8.5145,8.6465,933900.0],["2007-01-03",8.6795,8.762,8.1102,8.2257,2967400.0],["2007-01-04",8.1845,8.2835,7.8544,7.9204,2660000.0],["2007-01-05",7.7884,7.7884,7.4749,7.7802,3283700.0],["2007-01-08",7.8214,7.8792,7.5409,7.7637,2006200.0],["2007-01-09",7.7224,7.7802,7.3512,7.4667,3377400.0],["2007-01-10",7.4254,7.6729,7.3429,7.6069,2622300.0],["2007-01-11",7.6399,7.9122,7.6317,7.8874,2135800.0],["2007-01-12",7.9947,8.1597,7.9617,8.102,1779900.0],["2007-01-16",8.1267,8.135,7.8709,7.9039,2179300.0],["2007-01-17",7.9452,8.201,7.8957,8.1102,1584200.0],["2007-01-18",8.2422,8.3,7.8379,7.9534,2716500.0],["2007-01-19",8.0029,8.0772,7.9122,8.0029,1507100.0],["2007-01-22",8.0029,8.201,7.8132,7.8544,1631400.0],["2007-01-23",7.9699,8.4237,7.9617,8.4237,2922200.0],["2007-01-24",8.4237,8.663,8.2587,8.663,2468200.0],["2007-01-25",8.9023,8.9435,8.4732,8.5392,3054900.0],["2007-01-26",8.564,8.7125,8.4815,8.597,1599200.0],["2007-01-29",8.597,8.6877,8.432,8.4567,1454700.0],["2007-01-30",8.4897,8.6712,8.4815,8.5557,1458400.0],["2007-01-31",8.5557,8.9683,8.498,8.9105,2363700.0],["2007-02-01",9.059,9.1498,8.861,8.927,2872000.0],["2007-02-02",8.8692,8.8692,8.6217,8.762,1711400.0],["2007-02-05",8.8445,8.9023,8.7785,8.8115,1272400.0],["2007-02-06",8.9435,8.9683,8.7785,8.9188,1614000.0],["2007-02-07",8.894,9.0673,8.7042,8.762,1661500.0],["2007-02-08",8.696,8.9765,8.663,8.9518,1993000.0],["2007-02-09",9.0178,9.1085,8.7702,8.8527,2142800.0],["2007-02-12",8.7042,8.861,8.5722,8.6547,1765500.0],["2007-02-13",8.7867,8.894,8.729,8.7785,1480800.0],["2007-02-14",8.9435,9.026,8.8362,8.9188,2024700.0],["2007-02-15",8.9188,8.9188,8.7207,8.8445,1632400.0],["2007-02-16",8.7537,8.8115,8.5805,8.663,2372100.0],["2007-02-20",8.663,8.762,8.5887,8.6547,2231400.0],["2007-02-21",8.7372,9.026,8.5805,8.9765,3438200.0],["2007-02-22",8.9765,9.0343,8.8032,8.828,2466600.0],["2007-02-23",8.9848,9.1993,8.9518,8.9848,3528300.0],["2007-02-26",9.158,9.1828,8.9188,8.9765,2244000.0],["2007-02-27",8.828,8.828,7.9534,8.2587,5772200.0],["2007-02-28",8.399,8.4485,8.0194,8.267,4198600.0],["2007-03-01",8.168,8.234,8.0112,8.102,2799400.0],["2007-03-02",8.0855,8.0855,7.6399,7.7307,4535000.0],["2007-03-05",7.4419,7.8214,7.4254,7.5244,3456000.0],["2007-03-06",7.8214,7.9369,7.7554,7.8627,3061100.0],["2007-03-07",7.8462,8.0937,7.7802,7.8709,2748600.0],["2007-03-08",7.97,8.0112,7.7637,7.7884,1935100.0],["2007-03-09",7.8792,7.8957,7.6317,7.6729,1631000.0],["2007-03-12",7.6977,7.8957,7.6317,7.7802,1531500.0],["2007-03-13",7.7719,7.8379,7.4502,7.4584,2253500.0],["2007-03-14",7.4749,7.6729,7.2852,7.6234,3546800.0],["2007-03-15",7.7472,7.8462,7.6317,7.6647,2108300.0],["2007-03-16",7.8132,7.9039,7.6317,7.7554,1929800.0],["2007-03-19",7.8379,8.0277,7.7719,7.8379,1987700.0],["2007-03-20",7.9287,7.9782,7.7307,7.7472,1863900.0],["2007-03-21",7.7554,7.8957,7.6812,7.8544,2414600.0],["2007-03-22",7.9617,7.9699,7.6977,7.7307,3114800.0],["2007-03-23",7.7472,7.8627,7.6729,7.8462,2542600.0],["2007-03-26",7.9782,8.1515,7.8544,8.135,2738200.0],["2007-03-27",8.1432,8.1432,7.8957,7.9369,2136100.0],["2007-03-28",8.036,8.0855,7.9204,7.9782,1387300.0],["2007-03-29",7.9204,8.0442,7.8379,7.9122,1553700.0],["2007-03-30",7.8874,7.9699,7.8049,7.8214,1226700.0],["2007-04-02",7.7967,7.9369,7.6729,7.8709,2053200.0],["2007-04-03",7.8379,8.0525,7.8379,7.9947,1883100.0],["2007-04-04",8.0855,8.4072,8.0112,8.3165,3208000.0],["2007-04-05",8.4897,8.6217,8.4155,8.498,3091200.0],["2007-04-09",8.5805,8.9518,8.498,8.8115,4277400.0],["2007-04-10",8.9518,9.0343,8.8362,8.9353,2465800.0],["2007-04-11",9.0013,9.0178,8.7042,8.8032,2807000.0],["2007-04-12",8.8692,8.9683,8.6795,8.9435,2103800.0],["2007-04-13",9.0095,9.2735,8.9848,9.2323,3165000.0],["2007-04-16",9.3643,9.4385,9.1415,9.3725,2681200.0],["2007-04-17",9.4963,9.7355,9.422,9.554,5253200.0],["2007-04-18",9.6365,9.6695,9.3643,9.4715,3060700.0],["2007-04-19",9.2075,9.2405,8.9353,9.0343,3067500.0],["2007-04-20",9.4385,9.5788,9.2488,9.5788,2183800.0],["2007-04-23",9.554,9.686,9.3395,9.3973,1739400.0],["2007-04-24",9.4055,9.4138,9.2075,9.3148,1944000.0],["2007-04-25",9.356,9.6035,9.257,9.5045,1624300.0],["2007-04-26",9.1333,9.2488,9.0013,9.1498,2241000.0],["2007-04-27",9.356,9.4633,9.2323,9.4303,1552000.0],["2007-04-30",9.4468,9.4715,9.1663,9.1745,1434100.0],["2007-05-01",9.0755,9.158,8.993,9.0755,1621300.0],["2007-05-02",9.0013,9.4715,8.9188,9.422,2278800.0],["2007-05-03",9.5045,9.7768,9.422,9.7438,2453400.0],["2007-05-04",9.8923,9.9831,9.7768,9.8923,2911600.0],["2007-05-07",9.9748,10.2883,9.9006,10.2306,2921500.0],["2007-05-08",10.0821,10.1068,9.8098,9.8923,2684600.0],["2007-05-09",9.8758,9.9666,9.686,9.8263,1865900.0],["2007-05-10",9.6613,9.7933,9.2405,9.422,3132300.0],["2007-05-11",9.4468,9.7685,9.4468,9.5623,1160900.0],["2007-05-14",9.5705,9.6365,9.1828,9.2818,1681000.0],["2007-05-15",9.29,9.5623,9.2323,9.2818,1397600.0],["2007-05-16",9.224,9.2735,8.8527,9.0673,2511200.0],["2007-05-17",8.9848,9.1745,8.861,9.0673,2037800.0],["2007-05-18",9.158,9.3643,9.0425,9.29,1631600.0],["2007-05-21",9.224,9.5128,9.158,9.4963,1550500.0],["2007-05-22",9.488,9.5293,9.0838,9.125,1609200.0],["2007-05-23",9.257,9.488,9.191,9.3148,2087300.0],["2007-05-24",9.2818,9.2818,8.8115,8.8693,3645600.0],["2007-05-25",8.9683,9.0343,8.8527,8.9683,1270100.0],["2007-05-29",9.0178,9.1168,8.762,8.8775,2431900.0],["2007-05-30",8.7785,8.9188,8.6465,8.9023,1862700.0],["2007-05-31",9.0838,9.4798,9.0013,9.4633,3572300.0],["2007-06-01",9.6613,9.8098,9.6365,9.7685,2318600.0],["2007-06-04",9.7686,9.9831,9.686,9.8428,1998300.0],["2007-06-05",9.8428,9.9171,9.6613,9.8346,1737400.0],["2007-06-06",9.8098,9.8098,9.4468,9.7108,1773500.0],["2007-06-07",9.6365,9.8098,9.1745,9.2075,2572000.0],["2007-06-08",9.092,9.3313,9.0178,9.2488,1990000.0],["2007-06-11",9.2983,9.389,9.1085,9.1993,1598200.0],["2007-06-12",9.0508,9.158,8.9105,8.9353,1898400.0],["2007-06-13",8.9353,9.1168,8.8858,9.1168,1487100.0],["2007-06-14",9.1085,9.3725,9.1085,9.2983,1569300.0],["2007-06-15",9.3643,9.5045,9.3313,9.3808,1428400.0],["2007-06-18",9.488,9.5293,9.3148,9.488,1673400.0],["2007-06-19",9.3973,9.8511,9.3808,9.8181,2554700.0],["2007-06-20",9.8263,9.9996,9.6778,9.8181,3067800.0],["2007-06-21",9.7768,9.8511,9.521,9.8015,2164700.0],["2007-06-22",9.8181,9.8428,9.554,9.653,1649900.0],["2007-06-25",9.6448,9.7273,9.4055,9.4798,2203400.0],["2007-06-26",9.4468,9.5293,9.1415,9.356,3119600.0],["2007-06-27",9.2818,9.554,9.2323,9.5293,1965900.0],["2007-06-28",9.7108,9.7355,9.5623,9.6035,1742900.0],["2007-06-29",9.7438,9.7768,9.5375,9.6448,1525300.0],["2007-07-02",9.7933,9.9831,9.7768,9.9501,1410200.0],["2007-07-03",9.9831,10.0243,9.9088,9.9831,917100.0],["2007-07-05",10.1481,10.3131,10.0738,10.3048,2876200.0],["2007-07-06",10.3791,11.0391,10.3213,10.8659,3509200.0],["2007-07-09",11.0886,11.2619,11.0556,11.2206,2992300.0],["2007-07-10",11.2784,11.3196,10.9401,11.0391,2804000.0],["2007-07-11",11.0391,11.1629,10.9814,11.1381,1703100.0],["2007-07-12",11.3939,11.7322,11.3031,11.7322,2644900.0],["2007-07-13",11.6662,11.7982,11.3939,11.5341,2254900.0],["2007-07-16",11.3691,11.3856,11.0886,11.2536,2536900.0],["2007-07-17",11.2206,11.3774,11.0144,11.1134,1299400.0],["2007-07-18",11.0804,11.8229,11.0804,11.7569,3278400.0],["2007-07-19",11.7734,12.2354,11.5919,12.2107,3527200.0],["2007-07-20",12.2189,12.3097,11.9219,12.0869,2399400.0],["2007-07-23",12.1282,12.2189,11.8807,12.0292,1509100.0],["2007-07-24",12.2684,12.2684,11.5176,11.5919,2433800.0],["2007-07-25",11.4269,11.6662,10.9896,11.6332,3131500.0],["2007-07-26",11.3031,11.4104,10.6184,11.1299,3565100.0],["2007-07-27",10.9319,11.2949,10.8494,11.0556,2224800.0],["2007-07-30",11.0556,11.5259,11.0556,11.4599,2059500.0],["2007-07-31",11.6332,11.7652,11.2289,11.3114,2345000.0],["2007-08-01",11.1794,11.3691,10.8741,11.1216,2507000.0],["2007-08-02",11.2041,11.3196,11.0061,11.1959,1762200.0],["2007-08-03",11.0226,11.1464,10.8411,10.9319,2913500.0],["2007-08-06",10.8824,10.8824,10.3543,10.7174,2627000.0],["2007-08-07",10.6926,11.0804,10.5688,10.9814,2412700.0],["2007-08-08",11.0886,11.4681,11.0556,11.2454,2968500.0],["2007-08-09",10.6679,10.9731,10.4616,10.7504,2902500.0],["2007-08-10",10.7009,11.2206,10.6926,11.1216,2330100.0],["2007-08-13",11.2206,11.2206,10.8494,10.8906,1229000.0],["2007-08-14",10.8246,10.9484,10.5441,10.5441,2411600.0],["2007-08-15",10.4038,10.4368,9.6365,9.7108,3976000.0],["2007-08-16",9.323,9.3313,8.0195,8.8858,9367500.0],["2007-08-17",9.4385,9.6695,8.7867,9.0013,3286300.0],["2007-08-20",9.1828,9.3808,8.9848,9.323,2782900.0],["2007-08-21",9.2488,9.4385,9.0838,9.1168,2142700.0],["2007-08-22",9.323,9.4468,9.1745,9.1828,2713500.0],["2007-08-23",9.356,9.4798,9.1003,9.1828,2112500.0],["2007-08-24",9.191,9.6448,8.9353,9.521,2085100.0],["2007-08-27",9.5045,9.5045,9.2323,9.2818,1668900.0],["2007-08-28",9.2405,9.2405,8.6712,8.7702,3001800.0],["2007-08-29",8.9435,9.0755,8.8197,9.0178,1621600.0],["2007-08-30",8.894,9.158,8.8197,8.894,1924100.0],["2007-08-31",9.323,9.4633,9.2158,9.389,2184000.0],["2007-09-04",9.4715,9.8511,9.4303,9.7355,2149100.0],["2007-09-05",9.4963,9.6778,9.3313,9.4633,2239000.0],["2007-09-06",9.6778,10.1398,9.62,10.0408,2791500.0],["2007-09-07",10.2718,10.4368,10.0408,10.1893,3294300.0],["2007-09-10",10.2801,10.3708,9.7933,9.9666,2208100.0],["2007-09-11",9.8181,10.4698,9.8181,10.3626,2397500.0],["2007-09-12",10.3213,10.4451,10.1481,10.2966,1871000.0],["2007-09-13",10.1646,10.3048,10.0903,10.1811,1304300.0],["2007-09-14",10.2471,10.3956,10.0243,10.1398,1898200.0],["2007-09-17",10.2966,10.4946,10.1893,10.2883,2266700.0],["2007-09-18",10.3296,10.8246,10.1563,10.7174,3202100.0],["2007-09-19",10.8989,11.0556,10.6514,10.7504,2858800.0],["2007-09-20",11.2371,11.6827,11.0969,11.5671,4456700.0],["2007-09-21",11.6332,11.7322,11.2866,11.4846,2351400.0],["2007-09-24",11.5506,11.6332,11.3361,11.3856,2307700.0],["2007-09-25",11.1216,11.2619,10.9979,11.2536,1842900.0],["2007-09-26",11.1794,11.3361,10.8411,10.9484,2754000.0],["2007-09-27",11.1876,11.6332,11.0474,11.6002,3111600.0],["2007-09-28",11.6909,11.9714,11.5176,11.5671,3462000.0],["2007-10-01",11.5507,11.8394,11.4269,11.5919,1914900.0],["2007-10-02",11.3444,11.3444,10.8329,11.1959,2513300.0],["2007-10-03",11.2289,11.2619,10.9071,11.0061,1921000.0],["2007-10-04",10.9154,11.5754,10.8246,11.4351,3158500.0],["2007-10-05",11.5424,11.7734,11.4351,11.6249,2371900.0],["2007-10-08",11.5424,11.5506,11.3444,11.4516,862400.0],["2007-10-09",11.5094,11.7569,11.4186,11.6662,2206300.0],["2007-10-10",11.7982,12.0539,11.7569,12.0539,2346500.0],["2007-10-11",12.2024,12.7717,11.8229,12.1199,4173000.0],["2007-10-12",12.1694,12.5737,12.1282,12.4582,2092600.0],["2007-10-15",12.7882,12.912,12.3262,12.5655,2562200.0],["2007-10-16",12.5407,12.5655,11.9467,12.1364,2036500.0],["2007-10-17",12.3592,12.4582,11.8147,11.9714,2690000.0],["2007-10-18",12.0869,12.5077,11.9962,12.5077,2208600.0],["2007-10-19",12.5407,12.582,12.0292,12.0374,2874400.0],["2007-10-22",11.3526,11.7157,11.1381,11.6662,2828100.0],["2007-10-23",11.8972,12.2107,11.8147,12.1694,2220700.0],["2007-10-24",12.0622,12.2437,11.7982,12.1777,2188000.0],["2007-10-25",12.4665,12.8542,12.2602,12.6892,2990400.0],["2007-10-26",12.8872,13.077,12.8377,12.9862,1998200.0],["2007-10-29",13.1182,13.473,13.1017,13.473,2049700.0],["2007-10-30",13.242,13.2832,13.1017,13.1347,1583000.0],["2007-10-31",13.2007,13.9185,13.1595,13.9185,2871900.0],["2007-11-01",13.4648,13.6545,13.11,13.3575,3117700.0],["2007-11-02",13.4648,14.1165,13.308,14.1165,3812400.0],["2007-11-05",13.9185,14.2073,13.8113,14.067,2851500.0],["2007-11-06",14.7271,14.7766,14.4961,14.6198,3668100.0],["2007-11-07",14.9333,15.0983,14.2155,14.3063,4843700.0],["2007-11-08",14.5951,14.6033,13.5473,13.8938,3656900.0],["2007-11-09",13.5803,14.0588,12.7882,13.6958,2757700.0],["2007-11-12",12.9202,13.077,12.5572,12.5572,3210300.0],["2007-11-13",12.7882,13.077,12.6645,12.8377,2766100.0],["2007-11-14",13.0357,13.4895,12.912,12.912,2884200.0],["2007-11-15",12.7387,12.846,12.1859,12.3179,3333600.0],["2007-11-16",12.5655,12.7222,12.2684,12.4747,3100300.0],["2007-11-19",12.3592,12.4747,11.7734,11.9632,3117800.0],["2007-11-20",12.3427,12.7305,12.0622,12.5985,3749100.0],["2007-11-21",12.5325,12.5572,11.9302,12.2437,3040200.0],["2007-11-23",12.582,12.879,12.2932,12.8542,1203600.0],["2007-11-26",13.176,13.176,12.3839,12.4665,2449900.0],["2007-11-27",12.0869,12.4252,12.0044,12.2684,2331100.0],["2007-11-28",12.1942,12.8872,12.1364,12.8377,2034600.0],["2007-11-29",12.5985,12.8872,12.4664,12.78,1742200.0],["2007-11-30",12.4252,12.6067,12.1694,12.3509,2302800.0],["2007-12-03",12.3262,12.7552,12.2272,12.6645,1585500.0],["2007-12-04",12.9285,12.9862,12.5902,12.6562,1724900.0],["2007-12-05",12.8047,12.8047,12.3262,12.4169,1870000.0],["2007-12-06",12.3757,13.11,12.3097,13.0852,2554000.0],["2007-12-07",13.0852,13.3658,12.879,13.3658,2376600.0],["2007-12-10",13.6215,13.9103,13.473,13.5555,2267200.0],["2007-12-11",13.539,13.6793,12.6892,12.7552,2843400.0],["2007-12-12",13.2007,13.341,13.0275,13.2667,2617700.0],["2007-12-13",13.1677,13.1677,12.2932,12.3179,3541100.0],["2007-12-14",12.0787,12.2932,11.9054,11.9384,2549100.0],["2007-12-17",11.7899,12.0044,11.3526,11.3856,3034700.0],["2007-12-18",11.6249,11.8394,11.3444,11.7487,2392500.0],["2007-12-19",11.6167,11.8972,11.6167,11.6827,1462600.0],["2007-12-20",11.6909,12.4252,11.6909,12.4252,2815300.0],["2007-12-21",12.648,13.8938,12.6067,13.8938,6020500.0],["2007-12-24",13.7783,13.9433,13.4978,13.506,1380700.0],["2007-12-26",13.6958,14.7188,13.6958,14.5868,2173300.0],["2007-12-27",14.3228,14.4878,14.1,14.1,2409600.0],["2007-12-28",14.6198,14.6693,14.2981,14.4466,1639600.0],["2007-12-31",14.4466,14.4878,13.8773,14.001,1740900.0],["2008-01-02",14.2155,15.8079,14.2155,15.6759,6545500.0],["2008-01-03",15.3624,15.4366,14.8921,15.0076,6898500.0],["2008-01-04",14.8508,14.8838,14.232,14.5786,4352700.0],["2008-01-07",14.3888,14.6446,13.7535,14.0588,4360700.0],["2008-01-08",14.4218,14.7601,13.9433,14.001,5935400.0],["2008-01-09",14.1248,14.1248,13.3245,13.869,4823600.0],["2008-01-10",13.4153,14.3888,13.4153,14.166,4220700.0],["2008-01-11",14.3888,14.3888,13.3823,13.5473,5213400.0],["2008-01-14",13.9268,14.0175,12.9037,13.5638,5117700.0],["2008-01-15",13.5225,13.836,12.7222,13.0852,4907900.0],["2008-01-16",12.945,13.5555,12.8625,13.308,5289000.0],["2008-01-17",13.8113,13.8113,12.648,12.78,4600100.0],["2008-01-18",13.077,13.2172,12.5902,13.1842,3602100.0],["2008-01-22",12.3839,13.6875,12.2354,13.2585,4851200.0],["2008-01-23",12.9615,13.638,12.7552,13.5968,5641200.0],["2008-01-24",13.9515,14.4218,13.5143,13.7865,4783900.0],["2008-01-25",14.1,14.2238,13.3245,13.5968,3524300.0],["2008-01-28",13.8443,13.9763,13.4648,13.9268,3025000.0],["2008-01-29",13.6298,13.7783,13.2585,13.4565,3090200.0],["2008-01-30",13.3575,13.6133,13.0852,13.4483,3237300.0],["2008-01-31",12.9615,13.1347,12.5902,12.6975,4770100.0],["2008-02-01",12.3757,12.7882,12.2932,12.714,7178800.0],["2008-02-04",12.5655,12.7222,12.2932,12.4912,3339900.0],["2008-02-05",12.3427,12.3427,11.8477,11.8477,4510100.0],["2008-02-06",12.0787,12.2107,11.9302,11.9302,3243000.0],["2008-02-07",11.8394,12.0952,11.7569,11.9632,3665100.0],["2008-02-08",11.9962,12.5985,11.9962,12.549,5518400.0],["2008-02-11",12.6727,13.0357,12.516,12.78,6455900.0],["2008-02-12",12.8707,12.945,12.3757,12.4087,2487100.0],["2008-02-13",12.3097,12.5407,12.3097,12.4334,3328800.0],["2008-02-14",12.483,12.8625,12.4582,12.5407,3537300.0],["2008-02-15",12.5407,12.747,12.4664,12.5242,3176200.0],["2008-02-19",12.8047,13.1182,12.8047,13.011,3736400.0],["2008-02-20",12.7882,13.3988,12.7305,13.2997,3671900.0],["2008-02-21",13.572,13.6958,12.8955,12.912,4444500.0],["2008-02-22",13.0852,13.2337,12.9367,13.2337,2810400.0],["2008-02-25",13.3658,13.6133,13.275,13.5885,3635300.0],["2008-02-26",13.7783,14.034,13.506,14.001,4513900.0],["2008-02-27",14.2651,14.6033,14.166,14.3641,6027600.0],["2008-02-28",14.5456,14.5786,14.2816,14.5703,4079200.0],["2008-02-29",14.6363,14.6776,13.836,14.2898,5368500.0],["2008-03-03",14.5868,14.9498,14.3558,14.6363,5633800.0],["2008-03-04",14.6116,14.7766,13.5885,14.1165,6623800.0],["2008-03-05",14.4301,15.0901,14.2568,15.0736,5081100.0],["2008-03-06",14.7931,15.1974,14.7518,15.0983,3735000.0],["2008-03-07",15.0323,15.1808,14.7353,15.0076,4033500.0],["2008-03-10",14.7931,14.7931,14.1248,14.2486,5284700.0],["2008-03-11",14.7023,14.7023,14.0588,14.6116,3731400.0],["2008-03-12",14.7436,15.1974,14.5951,15.1313,4027500.0],["2008-03-13",15.3954,15.8409,15.3211,15.8161,5386500.0],["2008-03-14",15.8244,16.1214,15.4531,15.9894,5231800.0],["2008-03-17",15.8491,16.0224,14.6611,14.9911,5155800.0],["2008-03-18",15.2634,15.2716,14.4466,14.5373,3189400.0],["2008-03-19",14.1743,14.2073,13.638,13.671,5888900.0],["2008-03-20",13.11,13.242,12.6645,12.9532,7949400.0],["2008-03-24",13.0357,13.2832,12.7717,12.8377,3515800.0],["2008-03-25",13.2997,13.7618,13.2832,13.671,4131100.0],["2008-03-26",13.77,14.1578,13.671,14.0835,3361800.0],["2008-03-27",13.8195,13.968,13.4648,13.7205,3307400.0],["2008-03-28",13.638,13.6628,13.0357,13.2915,2688900.0],["2008-03-31",13.44,13.4483,12.648,12.813,3927900.0],["2008-04-01",12.6562,12.6562,12.1859,12.582,4747700.0],["2008-04-02",12.4995,13.0605,12.4995,13.0027,3443200.0],["2008-04-03",13.1347,13.407,12.945,13.2172,3326600.0],["2008-04-04",13.4318,13.7535,13.2255,13.7535,2921300.0],["2008-04-07",13.9845,14.2981,13.4895,13.572,3178000.0],["2008-04-08",13.209,13.4813,13.1265,13.3328,1815800.0],["2008-04-09",13.4565,13.803,13.2832,13.6133,2764500.0],["2008-04-10",13.7783,13.7783,13.3162,13.572,2171400.0],["2008-04-11",13.3493,13.6215,13.242,13.3245,1848000.0],["2008-04-14",13.2585,13.572,13.2007,13.2915,1782200.0],["2008-04-15",13.4648,13.6875,13.2915,13.5803,2086100.0],["2008-04-16",14.0258,14.5208,13.9515,14.3888,4291200.0],["2008-04-17",14.4713,14.4796,14.034,14.2073,2647000.0],["2008-04-18",13.8113,13.8773,13.4483,13.5308,3801900.0],["2008-04-21",13.6215,13.6215,13.1182,13.143,2790200.0],["2008-04-22",13.143,13.1677,12.7882,12.7882,3048800.0],["2008-04-23",12.615,12.6232,12.2684,12.4417,3602600.0],["2008-04-24",12.3427,12.3592,11.9962,12.1282,4958900.0],["2008-04-25",12.2519,12.3427,12.0209,12.0374,2852200.0],["2008-04-28",12.0539,12.1117,11.7074,11.7404,2958400.0],["2008-04-29",11.5672,11.5672,10.5028,10.5276,7608100.0],["2008-04-30",10.6926,11.0556,10.5853,10.9484,8232000.0],["2008-05-01",10.5771,10.7751,10.4203,10.7091,6025900.0],["2008-05-02",10.7256,11.0969,10.7256,10.9484,4825900.0],["2008-05-05",11.3031,11.3774,11.1051,11.2536,4681300.0],["2008-05-06",11.3361,11.4599,11.0556,11.1381,3374600.0],["2008-05-07",10.9979,11.1381,10.7421,10.9319,3683700.0],["2008-05-08",11.1464,11.3856,11.0639,11.3609,3292200.0],["2008-05-09",11.3939,11.6909,11.1464,11.5012,4185600.0],["2008-05-12",11.4104,11.7322,11.2949,11.5259,1972900.0],["2008-05-13",11.3114,11.5094,11.0061,11.4104,2723400.0],["2008-05-14",11.4104,11.7652,11.3526,11.3856,2189900.0],["2008-05-15",11.6992,11.9632,11.5672,11.7487,3483600.0],["2008-05-16",12.1034,12.1034,11.6744,11.9137,2801200.0],["2008-05-19",12.0292,12.2767,11.9137,12.0044,2604700.0],["2008-05-20",12.1447,12.4829,11.9632,12.4417,3073600.0],["2008-05-21",12.4004,12.7552,12.2602,12.3592,4058900.0],["2008-05-22",12.1612,12.4252,11.8477,12.1117,3570400.0],["2008-05-23",12.2849,12.3262,12.0044,12.1777,2294300.0],["2008-05-27",12.0127,12.0127,11.6414,11.6909,2880500.0],["2008-05-28",11.5754,12.1282,11.5094,12.0952,2111900.0],["2008-05-29",11.8724,11.9054,11.5589,11.6002,2592500.0],["2008-05-30",11.8312,12.0209,11.7157,11.9632,2281000.0],["2008-06-02",12.0127,12.1034,11.7652,12.0292,2203000.0],["2008-06-03",11.6414,12.1777,11.6414,11.7734,1931700.0],["2008-06-04",11.7982,11.8312,11.3939,11.5176,2882300.0],["2008-06-05",11.5506,11.9797,11.4516,11.9054,2539500.0],["2008-06-06",12.0374,12.1777,11.9302,11.9797,2232100.0],["2008-06-09",11.9962,12.1447,11.7899,11.8724,2017300.0],["2008-06-10",11.7569,11.7899,11.2454,11.2619,2540300.0],["2008-06-11",11.4269,11.5589,11.2536,11.2866,1500500.0],["2008-06-12",11.0474,11.3361,10.9484,11.1381,1776300.0],["2008-06-13",11.1381,11.2289,11.0144,11.0556,1325600.0],["2008-06-16",11.4269,11.5176,11.1381,11.1794,1687400.0],["2008-06-17",11.1794,11.5259,11.1794,11.3609,1243400.0],["2008-06-18",11.4599,11.4846,11.2454,11.3031,1907300.0],["2008-06-19",11.6827,11.6827,11.3444,11.3856,2559700.0],["2008-06-20",11.4351,11.5589,10.9236,11.1381,2970500.0],["2008-06-23",10.9731,11.2206,10.9401,11.0309,1789500.0],["2008-06-24",11.1216,11.1216,10.6596,10.7586,2841900.0],["2008-06-25",10.7586,10.8329,10.3626,10.6348,2957300.0],["2008-06-26",10.8494,11.6414,10.7669,11.6002,3660700.0],["2008-06-27",11.7899,12.1694,11.7569,12.0622,4629200.0],["2008-06-30",12.1859,12.7057,11.7074,12.0869,3063900.0],["2008-07-01",12.3757,12.9697,12.3427,12.4417,4191100.0],["2008-07-02",12.4169,12.4582,11.9879,12.2684,3271200.0],["2008-07-03",11.9879,12.1199,11.5011,11.7982,2455600.0],["2008-07-07",11.5506,11.6662,11.2124,11.3774,2999500.0],["2008-07-08",11.1959,11.3279,10.8576,11.1711,3130100.0],["2008-07-09",11.3031,11.6662,11.0721,11.1711,2494400.0],["2008-07-10",11.4021,11.6414,11.2371,11.6414,2453800.0],["2008-07-11",11.9549,12.6645,11.8807,12.4417,4611500.0],["2008-07-14",12.6232,13.011,12.3344,12.7965,3584100.0],["2008-07-15",12.9945,13.1512,12.2932,12.6315,4673700.0],["2008-07-16",12.7552,12.7552,12.0044,12.1612,3418100.0],["2008-07-17",12.2519,12.582,11.8229,12.0127,4073100.0],["2008-07-18",12.0457,12.3014,11.8807,12.2354,3262700.0],["2008-07-21",12.3097,12.5985,12.2189,12.582,2634000.0],["2008-07-22",12.6645,12.7222,11.7487,11.8889,3655800.0],["2008-07-23",11.6827,12.0044,11.5507,11.6332,4279300.0],["2008-07-24",11.7569,12.0869,11.5506,11.8724,3971900.0],["2008-07-25",12.0457,12.1694,11.8807,12.0787,2247000.0],["2008-07-28",12.1612,12.4665,11.8559,11.9467,4661200.0],["2008-07-29",11.9549,12.0044,11.3691,11.5176,3657900.0],["2008-07-30",11.0309,11.1381,10.4863,10.9731,6152000.0],["2008-07-31",11.1876,11.2289,10.6018,10.6926,4027300.0],["2008-08-01",10.6101,10.8576,10.3213,10.3461,3281700.0],["2008-08-04",10.2223,10.4946,9.5953,9.7851,3524600.0],["2008-08-05",9.6695,9.752,8.5557,8.6795,8152500.0],["2008-08-06",8.9765,9.554,8.9435,9.3973,5643100.0],["2008-08-07",9.4055,9.5128,9.0755,9.2818,3409700.0],["2008-08-08",9.0013,9.158,8.5392,8.663,3874900.0],["2008-08-11",8.663,8.7785,7.8462,8.2587,6007200.0],["2008-08-12",8.3495,8.6052,8.234,8.5062,3739100.0],["2008-08-13",8.663,9.2818,8.6052,9.1828,5280800.0],["2008-08-14",9.1333,9.224,8.6465,8.7207,2917100.0],["2008-08-15",8.1927,8.4567,8.0442,8.366,4677500.0],["2008-08-18",8.531,8.9022,8.531,8.7042,3569500.0],["2008-08-19",8.5475,9.191,8.531,9.1085,5974000.0],["2008-08-20",9.1663,9.5705,9.1168,9.3973,4964000.0],["2008-08-21",9.9418,10.0243,9.653,9.7768,3454600.0],["2008-08-22",9.6283,9.8016,9.323,9.4633,2664500.0],["2008-08-25",9.389,9.6118,9.2818,9.3808,2311700.0],["2008-08-26",9.3478,9.62,9.3148,9.5045,1526500.0],["2008-08-27",9.7273,9.8428,9.5045,9.6365,1626000.0],["2008-08-28",9.7686,9.9583,9.4138,9.6778,1824800.0],["2008-08-29",9.6448,9.7273,9.389,9.5045,1520900.0],["2008-09-02",8.9353,9.0013,8.7125,8.861,2386200.0],["2008-09-03",8.828,9.0013,8.168,8.3907,3227800.0],["2008-09-04",8.4815,8.6217,7.8544,7.9452,3627000.0],["2008-09-05",8.201,8.201,7.5987,8.0525,3813200.0],["2008-09-08",8.333,8.4567,7.3017,7.3677,3830600.0],["2008-09-09",6.9221,6.9964,6.3941,6.5674,8157900.0],["2008-09-10",6.6004,7.0129,6.4189,6.9551,7479200.0],["2008-09-11",6.8149,7.0046,6.3941,6.8149,4184500.0],["2008-09-12",7.0129,7.6729,6.9716,7.5492,5131400.0],["2008-09-15",7.5904,7.6812,6.9304,7.0376,4132500.0],["2008-09-16",6.6746,6.9799,6.3116,6.9304,6215600.0],["2008-09-17",7.0211,8.1762,6.6911,7.6729,6762200.0],["2008-09-18",8.2752,8.4155,7.4254,7.6894,10144400.0],["2008-09-19",7.7472,8.1432,7.6317,7.8297,7349400.0],["2008-09-22",8.531,9.1498,8.2505,8.6877,10543300.0],["2008-09-23",8.7372,8.7867,8.2505,8.4072,5951500.0],["2008-09-24",8.5475,8.7867,8.3082,8.366,4224100.0],["2008-09-25",8.2917,8.4897,7.9039,8.0525,5608800.0],["2008-09-26",8.1185,8.168,7.4254,7.4832,6457000.0],["2008-09-29",7.3677,7.5822,6.8066,7.1119,5696000.0],["2008-09-30",6.8149,7.0046,6.6004,6.7241,4129700.0],["2008-10-01",6.8644,7.1366,6.6911,6.9716,5308200.0],["2008-10-02",6.6334,6.7324,5.8331,5.8826,6105800.0],["2008-10-03",5.9238,6.3776,5.7588,5.8496,4908500.0],["2008-10-06",5.8578,6.0558,4.81,5.3381,7799600.0],["2008-10-07",5.6516,5.8248,4.8513,4.9255,7003900.0],["2008-10-08",5.1648,5.5113,4.8348,5.3546,5635700.0],["2008-10-09",5.4948,5.4948,4.7275,4.8678,5663000.0],["2008-10-10",4.579,4.9338,3.1022,4.0922,12720600.0],["2008-10-13",4.4635,4.6285,3.9355,4.5543,4933700.0],["2008-10-14",4.7853,4.942,4.48,4.711,5916800.0],["2008-10-15",4.5378,4.5378,4.0015,4.15,4204000.0],["2008-10-16",3.8777,4.1005,3.3332,3.6715,7589300.0],["2008-10-17",3.3909,3.952,3.3332,3.721,3788400.0],["2008-10-20",3.8447,4.3315,3.8282,4.2737,2970300.0],["2008-10-21",4.0427,4.1582,3.8282,3.8365,2508000.0],["2008-10-22",3.6385,3.655,3.0939,3.1104,4031600.0],["2008-10-23",3.0774,3.3332,2.7392,2.8217,6009800.0],["2008-10-24",2.4751,3.0692,2.4669,2.8382,5782000.0],["2008-10-27",2.7227,2.7804,2.1121,2.1369,8103200.0],["2008-10-28",2.4586,2.4586,2.1451,2.3679,7364300.0],["2008-10-29",2.6236,3.0032,2.5494,2.9619,8103300.0],["2008-10-30",3.0939,3.4239,2.9537,3.0774,7270000.0],["2008-10-31",3.0114,3.0857,2.8464,2.9702,4232700.0],["2008-11-03",3.0362,3.4322,3.0197,3.0527,5067500.0],["2008-11-04",3.4239,3.7375,3.3332,3.6962,5122400.0],["2008-11-05",3.6302,3.7952,3.4074,3.4982,7497200.0],["2008-11-06",3.7127,3.7127,2.9702,3.0774,7609300.0],["2008-11-07",3.1187,3.3579,2.8382,2.9454,4912900.0],["2008-11-10",3.3249,3.3249,2.9784,3.0527,4454400.0],["2008-11-11",2.9042,2.9207,2.6484,2.8134,3148900.0],["2008-11-12",2.6897,2.7804,2.4834,2.5411,2836300.0],["2008-11-13",2.4916,2.7639,2.2029,2.7639,6189000.0],["2008-11-14",2.8052,3.0197,2.6401,2.6814,5149000.0],["2008-11-17",2.6814,2.6814,2.3184,2.3266,5449200.0],["2008-11-18",2.3514,2.4339,2.2771,2.3514,4087000.0],["2008-11-19",2.4009,2.6154,2.2276,2.2441,4773300.0],["2008-11-20",2.2276,2.3926,2.1121,2.1204,4698200.0],["2008-11-21",2.3926,2.6154,2.1946,2.3184,9336300.0],["2008-11-24",2.7227,3.0939,2.2276,2.3266,15612100.0],["2008-11-25",2.4009,2.4751,2.0709,2.1369,8850400.0],["2008-11-26",2.2524,2.5906,2.1534,2.4916,8042700.0],["2008-11-28",2.6401,2.8712,2.5906,2.8464,3438700.0],["2008-12-01",2.5906,2.5906,2.4339,2.4421,5613700.0],["2008-12-02",2.6071,2.6484,2.4504,2.5824,9050700.0],["2008-12-03",2.5824,2.9619,2.5659,2.9124,12976100.0],["2008-12-04",2.9372,3.1269,2.5824,2.6732,9431200.0],["2008-12-05",2.6071,2.7227,2.4751,2.6319,9293600.0],["2008-12-08",2.9042,3.0444,2.8299,2.9207,8394800.0],["2008-12-09",2.8712,3.0857,2.7474,2.9619,6129900.0],["2008-12-10",3.1929,3.4239,3.1104,3.3332,8638200.0],["2008-12-11",3.6137,4.084,3.3827,3.5807,14411800.0],["2008-12-12",3.4239,3.8365,3.3827,3.7375,8529600.0],["2008-12-15",4.0345,4.249,3.886,4.183,10926600.0],["2008-12-16",4.249,4.8843,4.1665,4.8843,14243100.0],["2008-12-17",4.975,5.7588,4.8843,5.0658,23543700.0],["2008-12-18",5.1235,5.1813,4.2242,4.4552,17567000.0],["2008-12-19",4.1912,4.8183,4.1747,4.6945,14960000.0],["2008-12-22",4.9668,5.0328,4.3975,4.579,9080700.0],["2008-12-23",4.612,4.744,4.3892,4.5873,6970000.0],["2008-12-24",4.7358,4.7358,4.447,4.6533,2826200.0],["2008-12-26",4.7028,5.14,4.5625,5.0575,5177200.0],["2008-12-29",5.2225,5.4866,5.0905,5.3298,9801900.0],["2008-12-30",5.2473,5.3216,5.0988,5.2885,5145000.0],["2008-12-31",5.0823,5.4041,4.9173,5.3546,5873300.0],["2009-01-02",5.2803,5.6681,5.239,5.4288,7956000.0],["2009-01-05",5.1318,5.3628,5.0658,5.1565,8505100.0],["2009-01-06",5.1153,5.5113,5.0328,5.3711,9360600.0],["2009-01-07",5.305,5.3463,4.5543,4.711,11497500.0],["2009-01-08",4.8843,5.107,4.645,5.074,7726900.0],["2009-01-09",4.9668,5.272,4.876,5.0905,6898400.0],["2009-01-12",4.7935,4.8678,4.48,4.5873,7188300.0],["2009-01-13",4.6615,4.8678,4.4222,4.7275,7373700.0],["2009-01-14",4.5295,4.645,4.2077,4.381,8117800.0],["2009-01-15",4.3727,4.5708,4.0262,4.5625,10661500.0],["2009-01-16",4.8843,5.074,4.7193,5.074,11165800.0],["2009-01-20",5.1318,5.2803,4.8348,4.8843,10814800.0],["2009-01-21",5.008,5.0905,4.7853,5.0658,6643000.0],["2009-01-22",4.9833,5.2638,4.9503,5.1813,8019400.0],["2009-01-23",5.3546,5.7176,5.2803,5.6433,10382800.0],["2009-01-26",5.9981,6.1713,5.6103,5.7423,13005900.0],["2009-01-27",5.3628,5.3876,5.2143,5.3216,12526600.0],["2009-01-28",5.3628,5.4371,5.206,5.2968,9310900.0],["2009-01-29",5.206,5.4866,5.1318,5.4288,9217100.0],["2009-01-30",5.5361,5.6268,5.2638,5.3876,8154200.0],["2009-02-02",5.1978,5.3711,5.1235,5.2968,6791300.0],["2009-02-03",5.3793,5.4371,5.1895,5.3298,5930600.0],["2009-02-04",5.4041,5.4948,5.3463,5.4041,4873800.0],["2009-02-05",5.5443,5.5938,5.3958,5.5031,5285000.0],["2009-02-06",5.4701,5.6186,5.3876,5.5443,7678200.0],["2009-02-09",5.4453,5.5113,5.2968,5.3628,5395300.0],["2009-02-10",5.4948,5.5856,5.1235,5.206,6378800.0],["2009-02-11",5.3215,5.9816,5.2225,5.9403,18901800.0],["2009-02-12",5.8578,5.9321,5.6433,5.9238,10656000.0],["2009-02-13",5.7836,5.9568,5.7258,5.8991,5361200.0],["2009-02-17",6.0228,6.2951,6.0228,6.1631,12792900.0],["2009-02-18",6.1878,6.2869,5.8743,6.1136,10573000.0],["2009-02-19",6.0146,6.0228,5.1813,5.4371,14626800.0],["2009-02-20",5.8413,6.1878,5.7093,6.0641,14478500.0],["2009-02-23",5.8578,6.1961,5.6846,6.0393,9181500.0],["2009-02-24",6.1548,6.1548,5.4948,5.5773,11369200.0],["2009-02-25",5.5856,5.8743,5.4783,5.4783,7791600.0],["2009-02-26",5.4288,5.6268,5.2555,5.5608,7844800.0],["2009-02-27",5.6516,5.7588,5.2885,5.5196,8481500.0],["2009-03-02",5.5113,5.6103,4.8513,4.9585,9236800.0],["2009-03-03",4.942,5.1895,4.7523,5.0245,8094300.0],["2009-03-04",5.2143,5.3298,5.0245,5.1565,7046300.0],["2009-03-05",5.2473,5.5608,5.239,5.5196,5972300.0],["2009-03-06",5.6598,5.7506,5.3463,5.4701,6394800.0],["2009-03-09",5.4123,5.4123,4.9503,5.0905,6413200.0],["2009-03-10",4.9915,5.008,4.6698,4.9255,8296100.0],["2009-03-11",4.9833,5.2473,4.8348,5.074,6512500.0],["2009-03-12",5.0493,5.2968,4.9503,5.1895,6251400.0],["2009-03-13",5.4041,5.4041,5.206,5.3463,5481500.0],["2009-03-16",5.239,5.4371,5.14,5.3216,4396900.0],["2009-03-17",5.239,5.3215,5.1235,5.2638,4364600.0],["2009-03-18",5.1565,5.9486,5.074,5.9321,11441000.0],["2009-03-19",6.2373,6.7819,6.1878,6.6994,17618300.0],["2009-03-20",6.6004,6.9139,6.5261,6.8479,13582700.0],["2009-03-23",6.8644,7.1201,6.7241,6.8396,11912200.0],["2009-03-24",6.6086,6.9551,6.4601,6.8891,8280400.0],["2009-03-25",6.9056,7.0954,6.7076,7.0706,11323400.0],["2009-03-26",7.1697,7.2687,6.9056,7.0789,7739300.0],["2009-03-27",6.8479,7.0541,6.8066,7.0129,6374000.0],["2009-03-30",6.6829,6.9469,6.4106,6.5014,8814900.0],["2009-03-31",6.7241,6.9716,6.5921,6.7901,6750300.0],["2009-04-01",6.8149,7.0459,6.8066,6.9469,6124000.0],["2009-04-02",6.7736,7.1201,6.6499,7.1036,7420700.0],["2009-04-03",6.9386,7.1614,6.5756,6.6251,6176700.0],["2009-04-06",6.3529,6.3529,6.0558,6.2291,7943400.0],["2009-04-07",6.2869,6.4519,6.2621,6.2786,3785100.0],["2009-04-08",6.3611,6.5096,6.2374,6.3199,3902600.0],["2009-04-09",6.3116,6.4766,6.2539,6.4271,2724600.0],["2009-04-13",6.7159,6.8561,6.6416,6.7489,3774100.0],["2009-04-14",6.8314,6.9964,6.6911,6.7241,3870800.0],["2009-04-15",6.6664,6.8726,6.6664,6.8479,2755100.0],["2009-04-16",6.8066,6.8396,6.3199,6.4354,4912300.0],["2009-04-17",6.3199,6.3941,6.0146,6.1136,6048400.0],["2009-04-20",6.2374,6.3281,6.0806,6.0806,5020700.0],["2009-04-21",6.1961,6.2539,5.8331,5.9898,4861400.0],["2009-04-22",6.1053,6.2539,5.9981,6.0063,3770600.0],["2009-04-23",6.1218,6.4519,6.0393,6.2869,4781600.0],["2009-04-24",6.4354,6.7571,6.4189,6.6664,5319500.0],["2009-04-27",6.6911,6.8396,6.6086,6.6911,3862900.0],["2009-04-28",6.4766,6.5179,6.3116,6.3446,3485500.0],["2009-04-29",6.5839,6.6994,6.4766,6.5591,3102500.0],["2009-04-30",6.4601,6.4601,6.2209,6.2869,4402600.0],["2009-05-01",6.2951,6.4519,6.2126,6.3694,2461400.0],["2009-05-04",6.4766,6.8231,6.4436,6.8231,4699100.0],["2009-05-05",6.9964,7.0872,6.9221,7.0872,5811500.0],["2009-05-06",7.2604,7.4089,7.1944,7.3594,4333700.0],["2009-05-07",7.4914,7.6234,7.1201,7.2027,5201200.0],["2009-05-08",7.3017,7.4749,7.0954,7.3512,3770800.0],["2009-05-11",7.1614,7.2769,6.8726,7.2769,5345300.0],["2009-05-12",7.4502,7.6894,7.3842,7.6894,5716800.0],["2009-05-13",7.5492,7.7884,7.2852,7.3017,5928600.0],["2009-05-14",7.2274,7.4172,7.0706,7.2934,3861100.0],["2009-05-15",7.3347,7.4502,6.9551,7.0789,3695800.0],["2009-05-18",7.0789,7.2934,6.8891,7.2604,2897300.0],["2009-05-19",7.3264,7.7142,7.2604,7.5327,4616300.0],["2009-05-20",7.7472,8.069,7.7224,7.8049,6798600.0],["2009-05-21",7.6894,7.9122,7.4419,7.7637,7070300.0],["2009-05-22",8.0772,8.102,7.6482,7.7059,5951100.0],["2009-05-26",7.5987,7.8379,7.5327,7.8297,3975900.0],["2009-05-27",7.8544,8.0525,7.6977,7.7554,5201600.0],["2009-05-28",7.8792,8.2835,7.8132,8.2092,7089200.0],["2009-05-29",8.6052,8.762,8.4897,8.6795,8360800.0],["2009-06-01",8.8032,8.9353,8.5145,8.6547,7587900.0],["2009-06-02",8.7702,9.0013,8.6465,8.9683,5656400.0],["2009-06-03",8.6877,8.7537,8.2917,8.7125,10712800.0],["2009-06-04",8.7537,9.0508,8.6795,9.0343,6896700.0],["2009-06-05",8.7125,8.8858,8.4897,8.5557,7054600.0],["2009-06-08",8.2917,8.4155,8.0277,8.399,6397900.0],["2009-06-09",8.6217,8.6465,8.3742,8.4897,4449800.0],["2009-06-10",8.6382,8.6712,8.267,8.399,4760300.0],["2009-06-11",8.3907,8.7455,8.1845,8.465,4974900.0],["2009-06-12",8.1762,8.3577,8.168,8.2917,4159900.0],["2009-06-15",8.036,8.0772,7.4914,7.6317,7606000.0],["2009-06-16",7.9039,8.0525,7.3099,7.3594,8533400.0],["2009-06-17",7.3512,7.3594,6.9964,7.2604,9641500.0],["2009-06-18",7.2852,7.3017,6.7901,6.8479,9001900.0],["2009-06-19",6.9634,7.3017,6.9056,7.1201,10962800.0],["2009-06-22",6.8809,6.9634,6.5756,6.5756,6453300.0],["2009-06-23",6.7324,6.8396,6.3776,6.7736,7168000.0],["2009-06-24",7.0046,7.2357,6.8396,6.8809,6450900.0],["2009-06-25",6.9634,7.2934,6.9056,7.2687,4046200.0],["2009-06-26",7.4089,7.6069,7.1614,7.1944,5000500.0],["2009-06-29",7.2522,7.3017,7.0046,7.0294,3477900.0],["2009-06-30",7.0624,7.1284,6.7324,6.7984,3969000.0],["2009-07-01",7.0046,7.1944,6.9221,7.0541,3147600.0],["2009-07-02",6.8479,6.9634,6.7654,6.9304,3380500.0],["2009-07-06",6.6911,6.7736,6.2869,6.3941,8873800.0],["2009-07-07",6.3694,6.6004,6.3199,6.4354,3558000.0],["2009-07-08",6.3446,6.4766,5.9403,6.1548,6347300.0],["2009-07-09",6.2539,6.4354,6.1301,6.1383,5203400.0],["2009-07-10",6.0476,6.2456,5.9816,6.1548,3406400.0],["2009-07-13",6.1548,6.3364,5.8743,6.3364,5078800.0],["2009-07-14",6.5179,6.5839,6.3859,6.5014,4188600.0],["2009-07-15",6.9221,6.9716,6.8149,6.9386,4054300.0],["2009-07-16",6.7984,6.9386,6.7406,6.9221,2769100.0],["2009-07-17",6.9386,7.0789,6.8561,6.9964,3605200.0],["2009-07-20",7.3677,7.5409,7.3182,7.4914,5103700.0],["2009-07-21",7.5739,7.5904,7.1614,7.3017,4554500.0],["2009-07-22",7.1944,7.5079,7.1284,7.4254,3618200.0],["2009-07-23",7.4254,7.8132,7.3842,7.5574,5520700.0],["2009-07-24",7.6482,7.7637,7.5492,7.6152,2910600.0],["2009-07-27",7.7719,7.8792,7.6234,7.7554,3818700.0],["2009-07-28",7.5657,7.6234,7.1944,7.3759,4626200.0],["2009-07-29",7.2522,7.2522,6.9634,7.0954,4261600.0],["2009-07-30",7.2687,7.4749,7.2274,7.3182,3191100.0],["2009-07-31",7.2769,7.7142,7.2274,7.5739,4637600.0],["2009-08-03",7.8297,8.2092,7.8214,8.1927,6942200.0],["2009-08-04",8.1102,8.5722,7.9947,8.3577,6625800.0],["2009-08-05",8.4237,8.498,8.1432,8.4402,4990200.0],["2009-08-06",8.6052,8.6217,8.036,8.1515,4590200.0],["2009-08-07",8.234,8.3742,8.0029,8.0607,4235000.0],["2009-08-10",7.9122,8.0855,7.8049,7.9369,3835000.0],["2009-08-11",7.7554,7.8792,7.6152,7.7554,2692300.0],["2009-08-12",7.6729,8.135,7.6317,8.0194,3977700.0],["2009-08-13",8.2835,8.4237,8.1927,8.3,4065800.0],["2009-08-14",8.3495,8.3907,8.0607,8.267,3894300.0],["2009-08-17",7.7884,7.8297,7.6317,7.7307,5449300.0],["2009-08-18",7.7389,7.8874,7.6894,7.8049,2765000.0],["2009-08-19",7.6317,7.9452,7.5079,7.7307,3805600.0],["2009-08-20",7.7142,7.9534,7.6977,7.8379,2549500.0],["2009-08-21",8.0277,8.2422,8.0112,8.1762,4123000.0],["2009-08-24",8.3247,8.4815,8.2175,8.2835,5412300.0],["2009-08-25",8.4402,8.5145,8.135,8.1927,4024500.0],["2009-08-26",8.234,8.234,7.9204,8.0607,3172600.0],["2009-08-27",8.0442,8.3165,7.8462,8.3082,3521000.0],["2009-08-28",8.597,8.7207,8.4567,8.6217,6046300.0],["2009-08-31",8.3495,8.564,8.3,8.5475,4037900.0],["2009-09-01",8.4815,8.5805,7.9782,8.0772,6628400.0],["2009-09-02",8.168,8.9848,8.102,8.9848,12496100.0],["2009-09-03",9.1828,9.488,9.0838,9.3148,11795400.0],["2009-09-04",9.29,9.6365,9.158,9.5623,6731100.0],["2009-09-08",9.686,9.9831,9.62,9.719,17758300.0],["2009-09-09",9.7768,9.8511,9.323,9.62,10927600.0],["2009-09-10",9.4633,10.1068,9.323,10.0903,8151800.0],["2009-09-11",10.4368,10.6513,10.1893,10.3461,10805400.0],["2009-09-14",10.1646,10.4203,9.9831,10.0821,7088800.0],["2009-09-15",10.1151,10.6761,10.0821,10.6266,8192100.0],["2009-09-16",10.8741,10.9979,10.7421,10.8989,8798300.0],["2009-09-17",10.8081,11.0061,10.3378,10.6926,9025000.0],["2009-09-18",10.6678,10.7504,10.1646,10.3213,8639400.0],["2009-09-21",9.8923,10.3873,8.7207,10.3296,8512900.0],["2009-09-22",10.7586,10.7669,10.4781,10.6348,6373200.0],["2009-09-23",10.5028,10.7256,10.3461,10.3791,6667100.0],["2009-09-24",10.5441,10.5936,9.9006,9.9996,7243300.0],["2009-09-25",9.8098,9.9006,9.6118,9.6943,6733500.0],["2009-09-28",9.6695,10.1316,9.6695,9.719,6215200.0],["2009-09-29",9.7108,10.1893,9.7108,10.1151,5470400.0],["2009-09-30",10.3791,10.5276,9.9831,10.3873,9774200.0],["2009-10-01",10.5523,10.5523,9.8181,9.9006,8434700.0],["2009-10-02",9.6778,10.3296,9.6283,9.9583,9562000.0],["2009-10-05",10.1316,10.4698,10.0161,10.3543,7355000.0],["2009-10-06",10.9154,11.4104,10.8741,11.1464,13132600.0],["2009-10-07",11.3939,11.5011,10.9566,11.3856,12261000.0],["2009-10-08",11.6662,11.6909,11.2619,11.3609,10768300.0],["2009-10-09",11.3279,11.9549,11.0969,11.4351,6493000.0],["2009-10-12",11.7157,11.8394,11.3031,11.4434,5082400.0],["2009-10-13",11.6579,11.8807,11.4599,11.7487,9319100.0],["2009-10-14",11.9467,12.1364,11.7157,12.0209,8372100.0],["2009-10-15",11.7817,12.0292,11.6662,11.8724,6726400.0],["2009-10-16",11.7569,12.0704,11.6744,11.8559,6187500.0],["2009-10-19",11.9797,11.9879,11.7157,11.8064,6406900.0],["2009-10-20",11.9054,11.9879,11.3856,11.6662,7497100.0],["2009-10-21",11.5672,12.2767,11.5424,11.8889,10079900.0],["2009-10-22",11.7982,11.8972,11.4269,11.5424,7202600.0],["2009-10-23",11.7652,11.8724,11.4104,11.4846,6952600.0],["2009-10-26",11.5176,11.7404,10.6101,10.7339,11322300.0],["2009-10-27",10.6184,10.8081,10.2141,10.6596,9998600.0],["2009-10-28",10.4946,10.6761,9.785,9.8676,11359900.0],["2009-10-29",10.2553,10.9484,10.0408,10.8246,8493200.0],["2009-10-30",10.6926,10.7421,9.8181,10.2966,11613000.0],["2009-11-02",10.6266,10.8906,10.0408,10.4368,10339700.0],["2009-11-03",10.3791,11.5176,10.1976,11.4269,11284600.0],["2009-11-04",11.7074,11.8147,11.3361,11.4599,11639100.0],["2009-11-05",11.5836,11.7239,11.3031,11.5671,5591900.0],["2009-11-06",11.5672,11.8889,11.5259,11.5754,8614000.0],["2009-11-09",12.0704,12.3097,12.0044,12.1199,7931900.0],["2009-11-10",12.0457,12.3509,11.8312,12.3509,7807400.0],["2009-11-11",12.6232,12.7882,12.4087,12.615,8413100.0],["2009-11-12",12.4995,12.615,12.0374,12.2767,9197400.0],["2009-11-13",12.3262,12.714,12.2107,12.5407,8348200.0],["2009-11-16",12.9945,13.2007,12.8212,13.0687,9167100.0],["2009-11-17",12.8295,13.2007,12.78,13.1925,6407000.0],["2009-11-18",13.341,13.4648,12.8872,13.0192,8234300.0],["2009-11-19",12.7717,13.143,12.4664,13.0935,6212600.0],["2009-11-20",12.78,12.9862,12.6975,12.8625,5422200.0],["2009-11-23",13.4483,13.7948,13.2007,13.407,9403800.0],["2009-11-24",13.4565,13.4648,13.0192,13.2997,7408300.0],["2009-11-25",13.5308,13.869,13.4648,13.869,7122300.0],["2009-11-27",12.7882,13.4895,12.6232,13.2007,7206300.0],["2009-11-30",13.0687,13.4813,13.0522,13.2585,6877500.0],["2009-12-01",13.7123,14.034,13.6133,14.0258,9484000.0],["2009-12-02",14.1825,14.3971,14.0423,14.2898,11915800.0],["2009-12-03",14.1578,14.3641,13.7948,14.0753,8315000.0],["2009-12-04",13.803,13.9103,13.1017,13.3823,13725700.0],["2009-12-07",12.912,13.4895,12.5572,13.077,13447800.0],["2009-12-08",12.8295,12.8707,12.1529,12.2107,14331000.0],["2009-12-09",12.3757,12.7717,12.2849,12.681,11148000.0],["2009-12-10",12.8047,12.8625,12.4004,12.7717,7364400.0],["2009-12-11",12.8047,12.8707,12.4087,12.483,8907200.0],["2009-12-14",12.6397,12.9202,12.4582,12.8872,6749200.0],["2009-12-15",12.78,12.9202,12.6397,12.6727,6100400.0],["2009-12-16",12.8212,13.1595,12.78,13.011,6510400.0],["2009-12-17",12.7222,12.7387,12.0209,12.0704,11124400.0],["2009-12-18",12.1942,12.5407,12.0044,12.0374,15728500.0],["2009-12-21",12.549,12.6645,12.1282,12.2932,7827000.0],["2009-12-22",12.2932,12.4582,12.0869,12.2602,6569000.0],["2009-12-23",12.3674,12.747,12.3014,12.6067,5722800.0],["2009-12-24",12.7882,12.8872,12.6727,12.747,2387600.0],["2009-12-28",12.8542,12.9367,12.6067,12.7057,3065700.0],["2009-12-29",12.8625,12.8707,12.5325,12.582,3209100.0],["2009-12-30",12.3427,12.4335,12.2189,12.3427,3710600.0],["2009-12-31",12.4995,12.6067,12.3344,12.3922,2673700.0],["2010-01-04",12.9532,13.0357,12.7717,13.0275,6960700.0],["2010-01-05",13.1512,13.4895,13.011,13.3162,6908000.0],["2010-01-06",13.6133,13.9763,13.5308,13.803,7727200.0],["2010-01-07",13.8278,13.9515,13.5803,13.7783,6362300.0],["2010-01-08",13.836,14.2073,13.737,14.1908,5660900.0],["2010-01-11",14.6611,14.6858,14.3558,14.3971,6742600.0],["2010-01-12",14.1908,14.3806,13.7618,13.9433,9273000.0],["2010-01-13",14.1578,14.3558,13.6133,14.3558,6993300.0],["2010-01-14",14.3641,14.4218,14.0918,14.3558,4967600.0],["2010-01-15",14.133,14.2403,13.9433,14.1495,6003300.0],["2010-01-19",13.9845,14.166,13.8443,13.9763,6530800.0],["2010-01-20",13.572,13.572,12.912,13.3328,9633200.0],["2010-01-21",13.1347,13.4565,12.3674,12.3674,13136400.0],["2010-01-22",12.1942,12.4995,11.8394,12.2107,15125800.0],["2010-01-25",12.3427,12.4334,11.9714,12.1529,6800100.0],["2010-01-26",11.7899,12.1034,11.6414,11.8642,9695200.0],["2010-01-27",11.8642,12.0952,11.5919,12.0457,8406000.0],["2010-01-28",12.2849,12.3014,11.4681,11.8064,8681200.0],["2010-01-29",11.7157,11.9879,11.2454,11.3526,8007900.0],["2010-02-01",11.5011,12.3344,11.4351,12.2849,7189600.0],["2010-02-02",12.483,12.6645,12.1942,12.2767,6632000.0],["2010-02-03",12.1529,12.4995,11.9879,12.0292,5172600.0],["2010-02-04",11.6414,11.6744,11.1381,11.1959,8408500.0],["2010-02-05",11.0556,11.8642,10.7586,11.7817,14150400.0],["2010-02-08",11.8807,11.9467,11.1381,11.2041,7284500.0],["2010-02-09",11.5424,11.9962,11.4764,11.8229,8653000.0],["2010-02-10",11.8147,12.0209,11.4764,11.8642,6739800.0],["2010-02-11",11.9797,12.4335,11.7982,12.4087,6737700.0],["2010-02-12",12.1529,12.516,12.1199,12.4912,7131000.0],["2010-02-16",13.0275,13.2007,12.8872,12.9945,6899700.0],["2010-02-17",13.0687,13.2667,12.7635,12.8625,7419200.0],["2010-02-18",12.879,13.1512,12.8707,12.9615,5014600.0],["2010-02-19",12.7717,13.077,12.681,12.9285,5465000.0],["2010-02-22",13.077,13.11,12.7387,12.8625,4802300.0],["2010-02-23",12.747,12.813,12.0704,12.1777,6592800.0],["2010-02-24",12.1034,12.3262,11.9632,12.0292,6429900.0],["2010-02-25",11.7817,12.4004,11.6332,12.3344,8794800.0],["2010-02-26",12.4665,12.681,12.4252,12.516,13506700.0],["2010-03-01",12.6975,12.7057,12.1364,12.5902,8697900.0],["2010-03-02",12.7552,12.8872,12.6645,12.6975,7776500.0],["2010-03-03",12.9615,13.011,12.78,12.846,6349800.0],["2010-03-04",12.8212,12.8707,12.3344,12.4334,9493500.0],["2010-03-05",12.6727,13.077,12.6232,12.8295,5929000.0],["2010-03-08",13.011,13.11,12.681,12.747,5102700.0],["2010-03-09",12.5655,12.8872,12.4582,12.6892,3797700.0],["2010-03-10",12.813,13.0357,12.4747,12.615,6766000.0],["2010-03-11",12.5325,12.8295,12.3839,12.8295,3598100.0],["2010-03-12",12.9532,12.978,12.6562,12.7552,3825600.0],["2010-03-15",12.7305,12.7387,12.4664,12.6397,3608100.0],["2010-03-16",12.8707,13.11,12.8625,13.0935,5176200.0],["2010-03-17",13.0935,13.6298,13.044,13.4565,8544200.0],["2010-03-18",13.4648,13.605,12.945,13.0605,5672700.0],["2010-03-19",12.681,13.143,12.5902,12.681,5956400.0],["2010-03-22",12.4004,12.7222,12.2767,12.6892,5065600.0],["2010-03-23",12.6727,13.0687,12.516,13.0275,5634400.0],["2010-03-24",12.7387,12.8047,12.4664,12.4995,5386300.0],["2010-03-25",12.6975,12.7635,12.2354,12.2354,5707900.0],["2010-03-26",12.3757,12.6727,12.2519,12.5737,4577400.0],["2010-03-29",12.7882,12.9615,12.681,12.8872,3927000.0],["2010-03-30",12.9285,12.9285,12.582,12.714,3588200.0],["2010-03-31",12.8872,13.1182,12.8707,12.9367,4475500.0],["2010-04-01",13.2172,13.44,13.1595,13.3823,5105000.0],["2010-04-05",13.6133,13.8855,13.473,13.8608,5050500.0],["2010-04-06",13.737,14.0588,13.6793,13.9845,5929200.0],["2010-04-07",14.1,14.4383,14.067,14.2981,7077600.0],["2010-04-08",14.1,14.2651,13.9763,14.2486,6230000.0],["2010-04-09",14.3723,14.5043,14.232,14.4301,4029100.0],["2010-04-12",14.4878,14.6776,14.3063,14.3476,4410600.0],["2010-04-13",14.2403,14.3228,13.836,14.199,4540100.0],["2010-04-14",14.4383,14.6446,14.1743,14.4218,5468300.0],["2010-04-15",14.3146,14.7106,14.2898,14.5786,4416900.0],["2010-04-16",14.3806,14.5456,13.9185,14.2073,8118400.0],["2010-04-19",13.935,14.1908,13.8608,14.1165,4900100.0],["2010-04-20",14.3971,14.4218,14.1495,14.1495,3804000.0],["2010-04-21",14.2486,14.4301,14.1578,14.4053,4038800.0],["2010-04-22",14.2485,14.3723,14.0588,14.3641,4557300.0],["2010-04-23",14.3063,14.8591,14.1743,14.8591,5255000.0],["2010-04-26",14.9993,15.0901,14.8508,14.8838,4606200.0],["2010-04-27",14.6858,15.1479,14.6033,14.9911,6814000.0],["2010-04-28",14.9828,15.5769,14.9251,15.4366,8324600.0],["2010-04-29",15.5769,15.9481,15.4779,15.8656,5867600.0],["2010-04-30",16.1544,16.3607,16.0719,16.1049,7288600.0],["2010-05-03",16.3029,16.6824,16.1049,16.3442,6878800.0],["2010-05-04",16.1957,16.2864,15.1974,15.5934,10946300.0],["2010-05-05",14.8178,15.6759,14.3971,15.4284,11276300.0],["2010-05-06",15.3046,15.8409,14.4383,15.2056,13452100.0],["2010-05-07",15.3376,15.4366,14.4136,15.2139,14062000.0],["2010-05-10",15.6264,15.8409,15.4449,15.8409,6552800.0],["2010-05-11",16.4514,17.293,16.3194,17.128,12856800.0],["2010-05-12",17.6725,17.8045,17.194,17.2847,12095900.0],["2010-05-13",17.2352,17.3507,16.6907,16.9052,9166100.0],["2010-05-14",17.26,17.4415,16.3112,17.4415,10488400.0],["2010-05-17",17.4415,17.524,16.6329,16.93,8485700.0],["2010-05-18",16.6989,16.996,16.5422,16.7814,8904800.0],["2010-05-19",16.3772,16.3772,14.9251,15.6841,14660200.0],["2010-05-20",14.8343,15.1974,14.4713,14.6116,14630900.0],["2010-05-21",14.1826,14.8756,14.0258,14.7023,11590800.0],["2010-05-24",14.9251,15.4119,14.9168,14.9498,8240900.0],["2010-05-25",14.4466,15.0983,14.2568,15.0901,10188700.0],["2010-05-26",15.6676,15.8161,15.1148,15.1644,6005200.0],["2010-05-27",15.3376,15.8656,15.3376,15.8079,5304600.0],["2010-05-28",15.8987,15.8987,15.4201,15.5851,4698100.0],["2010-06-01",15.6429,16.1874,15.3211,15.3294,7756300.0],["2010-06-02",15.2469,15.7584,15.1148,15.7584,5229800.0],["2010-06-03",15.8986,15.9234,15.1561,15.4531,4345900.0],["2010-06-04",15.0241,15.4119,14.8838,14.9251,6071900.0],["2010-06-07",14.9086,15.6099,14.6693,15.3459,7791600.0],["2010-06-08",15.5686,16.0471,15.3954,15.8244,8214800.0],["2010-06-09",15.8161,15.9812,15.3954,15.5191,5855300.0],["2010-06-10",15.6016,15.8491,15.5356,15.7914,5044400.0],["2010-06-11",15.7419,16.0884,15.7254,16.0059,4442900.0],["2010-06-14",16.1214,16.2947,15.8904,16.1132,5735100.0],["2010-06-15",16.2287,16.5752,16.1709,16.4762,4459800.0],["2010-06-16",16.4349,16.8227,16.3689,16.7567,4948100.0],["2010-06-17",17.0702,17.2187,16.8805,17.1197,5810500.0],["2010-06-18",17.4497,17.6395,17.326,17.326,6059700.0],["2010-06-21",17.6972,17.7302,16.6824,16.7814,5986500.0],["2010-06-22",16.8722,17.095,16.6659,16.7319,4170600.0],["2010-06-23",16.5834,16.9134,16.1792,16.7979,5344700.0],["2010-06-24",16.5669,17.0372,16.5009,16.5999,3991200.0],["2010-06-25",16.996,17.6725,16.8227,17.623,5903800.0],["2010-06-28",17.6725,18.0603,17.161,17.326,6639800.0],["2010-06-29",17.1115,17.1115,16.3937,16.5009,7149700.0],["2010-06-30",16.5422,16.8804,16.4844,16.5834,3866900.0],["2010-07-01",16.4514,16.5587,15.1726,15.6346,8620000.0],["2010-07-02",15.5934,15.8079,15.2881,15.3871,5106600.0],["2010-07-06",15.5604,15.6181,14.9086,15.0654,7249800.0],["2010-07-07",14.9663,15.7171,14.8921,15.7171,5603500.0],["2010-07-08",15.8821,15.8821,15.1644,15.4779,4256200.0],["2010-07-09",15.7006,16.1297,15.6594,15.9399,3627400.0],["2010-07-12",15.8739,16.0719,15.5191,15.6759,4448000.0],["2010-07-13",16.1132,16.2369,15.8079,15.8409,7201900.0],["2010-07-14",15.8656,16.2039,15.6759,15.8409,4048700.0],["2010-07-15",16.0389,16.0472,15.6264,15.8739,2828500.0],["2010-07-16",15.5686,15.6676,15.2469,15.3376,3969900.0],["2010-07-19",15.1644,15.1974,14.5538,14.8178,5345900.0],["2010-07-20",14.6116,15.1808,14.6116,15.1561,4203700.0],["2010-07-21",15.2881,15.3376,14.8508,14.9581,3303200.0],["2010-07-22",15.2139,15.6676,15.1314,15.5356,3725900.0],["2010-07-23",15.5934,15.7089,15.2221,15.4861,4477600.0],["2010-07-26",15.6511,15.6841,15.3459,15.5439,3393000.0],["2010-07-27",15.5026,15.5109,14.7931,14.9168,6238600.0],["2010-07-28",14.8591,15.1644,14.7518,15.1231,4372300.0],["2010-07-29",15.1561,15.3459,14.9746,15.1561,3485400.0],["2010-07-30",15.2468,15.5851,15.0653,15.5521,3337400.0],["2010-08-02",15.8409,15.9399,15.5934,15.7089,3553200.0],["2010-08-03",15.8079,16.0719,15.6924,15.9151,3544500.0],["2010-08-04",16.1709,16.3689,16.0884,16.1792,3573400.0],["2010-08-05",16.3194,16.3524,16.0719,16.2287,2830700.0],["2010-08-06",16.2699,16.6494,16.2534,16.3607,3951300.0],["2010-08-09",16.4597,16.5009,16.1049,16.3607,2432400.0],["2010-08-10",16.0306,16.4679,15.9399,16.3937,3713900.0],["2010-08-11",16.2617,16.3772,15.7254,15.8409,4718400.0],["2010-08-12",16.0884,16.4679,16.0801,16.3112,4625800.0],["2010-08-13",16.3277,16.4679,16.2122,16.4019,2648600.0],["2010-08-16",16.5917,16.963,16.5587,16.864,4084200.0],["2010-08-17",17.0785,17.2847,16.93,17.1692,3555000.0],["2010-08-18",17.1032,17.7385,16.9217,17.6147,5462500.0],["2010-08-19",17.7467,17.9283,17.227,17.4332,3824000.0],["2010-08-20",17.095,17.3755,16.9795,17.3507,2970300.0],["2010-08-23",17.4002,17.5157,17.0207,17.1115,2938500.0],["2010-08-24",16.6082,17.359,16.5999,16.9382,4474800.0],["2010-08-25",17.1857,17.788,17.1362,17.7302,5292400.0],["2010-08-26",17.953,18.5305,17.8705,18.2005,7651500.0],["2010-08-27",18.3655,18.8441,18.118,18.8111,6849000.0],["2010-08-30",18.8441,19.1246,18.7533,18.8606,4509500.0],["2010-08-31",19.0586,19.4546,18.5223,18.613,8027400.0],["2010-09-01",18.9513,18.9513,18.415,18.5718,5066700.0],["2010-09-02",18.9266,19.3886,18.7863,19.0998,5033100.0],["2010-09-03",19.1658,19.7846,18.8771,19.7104,5546500.0],["2010-09-07",19.9414,20.1394,19.7186,19.9331,6074900.0],["2010-09-08",20.1889,20.3951,19.8011,19.8094,6908700.0],["2010-09-09",19.9991,19.9991,19.0173,19.1823,6696600.0],["2010-09-10",19.1658,19.7846,19.0173,19.7104,5371700.0],["2010-09-13",19.7764,20.0404,19.5618,19.6278,4737600.0],["2010-09-14",20.0486,20.9149,20.0321,20.4116,9799900.0],["2010-09-15",20.4694,20.6674,20.2301,20.4776,5292500.0],["2010-09-16",20.6757,20.9892,20.5849,20.9397,5881500.0],["2010-09-17",21.0552,21.0882,20.4199,20.6427,6569800.0],["2010-09-20",20.8159,20.9314,20.3621,20.7004,5831200.0],["2010-09-21",20.5024,20.8077,19.7351,20.7499,10350000.0],["2010-09-22",21.1707,21.443,20.8902,21.4182,8650000.0],["2010-09-23",21.3274,21.9215,21.1542,21.6162,9436400.0],["2010-09-24",22.1772,22.3093,21.8555,21.9462,10181600.0],["2010-09-27",22.1112,22.235,21.6162,21.8967,5745300.0],["2010-09-28",21.5997,22.1443,21.0304,22.07,9999900.0],["2010-09-29",22.2515,22.3505,21.8885,22.268,7315000.0],["2010-09-30",22.3918,22.4248,21.4925,21.9875,8688000.0],["2010-10-01",22.202,22.3835,21.8885,22.004,7538000.0],["2010-10-04",21.8225,21.9215,21.1789,21.5832,5647000.0],["2010-10-05",22.1112,22.5155,21.9875,22.3092,6954300.0],["2010-10-06",22.4165,22.532,22.07,22.2433,6499300.0],["2010-10-07",22.466,22.499,21.1294,21.4842,10156900.0],["2010-10-08",21.3687,22.07,21.2862,21.971,6097600.0],["2010-10-11",21.938,22.2763,21.7482,21.938,5011400.0],["2010-10-12",21.7565,22.136,21.41,22.07,5262800.0],["2010-10-13",22.499,22.862,22.3588,22.6723,6895800.0],["2010-10-14",22.7135,23.4231,22.5733,22.9693,7995100.0],["2010-10-15",22.9033,22.9363,22.2845,22.8538,6753900.0],["2010-10-18",22.8538,23.027,22.4495,23.0188,6519700.0],["2010-10-19",22.334,22.6063,21.1377,21.443,10955800.0],["2010-10-20",21.5007,22.1112,21.3852,22.0122,7246100.0],["2010-10-21",22.07,22.2268,20.9149,21.2367,8165100.0],["2010-10-22",21.1707,21.6492,21.0057,21.6327,4456200.0],["2010-10-25",22.2927,22.7218,22.1112,22.5485,6371000.0],["2010-10-26",22.2845,22.8125,22.0205,22.532,5638500.0],["2010-10-27",22.2433,22.2763,21.509,22.2268,6181200.0],["2010-10-28",22.532,22.8043,22.2185,22.73,5494200.0],["2010-10-29",22.8538,23.8356,22.8538,23.7201,7804700.0],["2010-11-01",24.2151,24.6771,23.6788,23.8768,7746700.0],["2010-11-02",24.4379,24.5286,24.0914,24.5286,6255400.0],["2010-11-03",24.5864,24.6771,23.7201,24.4296,10370100.0],["2010-11-04",25.7662,26.7397,25.4197,26.5665,11843500.0],["2010-11-05",26.9048,27.7463,26.583,27.1853,12566800.0],["2010-11-08",27.8206,28.9756,27.5318,28.9344,14709500.0],["2010-11-09",30.4937,30.6917,26.2035,26.6573,34931700.0],["2010-11-10",27.4658,28.7199,26.517,28.6951,23132000.0],["2010-11-11",29.0581,29.2809,27.9773,29.1984,13515200.0],["2010-11-12",28.1506,28.6538,27.1358,27.8783,16039000.0],["2010-11-15",27.7051,27.9526,26.9955,27.2183,9839400.0],["2010-11-16",26.2447,26.319,25.1804,26.1457,18566900.0],["2010-11-17",26.0715,27.4328,26.0137,27.078,11039600.0],["2010-11-18",28.4311,28.7281,27.9938,28.1011,11485100.0],["2010-11-19",27.7133,28.6291,27.5153,28.6291,8151500.0],["2010-11-22",29.0086,29.8502,28.7116,29.8089,11533700.0],["2010-11-23",29.5037,29.6522,28.7199,29.3056,11259000.0],["2010-11-24",29.4789,29.8997,29.1076,29.4047,7450900.0],["2010-11-26",28.6869,29.1736,28.5631,29.0004,4408700.0],["2010-11-29",29.1159,29.7017,28.4806,29.5614,9253800.0],["2010-11-30",29.6934,30.7412,29.6357,30.436,10922800.0],["2010-12-01",31.2693,31.5168,30.6257,31.2693,10113800.0],["2010-12-02",31.5415,31.9375,31.2775,31.591,9833700.0],["2010-12-03",31.8798,32.5893,31.789,32.4326,9655700.0],["2010-12-06",32.9854,33.8187,32.7873,33.6949,14191300.0],["2010-12-07",34.7097,34.9325,32.4078,32.4078,19337700.0],["2010-12-08",32.0118,32.1191,30.5597,31.525,15036400.0],["2010-12-09",32.0861,32.2511,31.459,31.7478,8944800.0],["2010-12-10",31.6488,31.8633,30.9145,31.7725,8645000.0],["2010-12-13",33.0431,33.1999,32.2841,32.4491,8850900.0],["2010-12-14",32.5811,32.7626,32.0201,32.3088,7786700.0],["2010-12-15",31.7808,32.2593,31.0712,31.2775,9250900.0],["2010-12-16",30.9887,31.063,29.9162,30.8155,13239500.0],["2010-12-17",30.634,31.2775,30.2792,30.2792,12313500.0],["2010-12-20",30.7,31.2363,30.2875,31.228,7310900.0],["2010-12-21",31.261,31.3518,30.799,31.063,6116400.0],["2010-12-22",31.1455,31.1785,29.9657,30.0564,6797200.0],["2010-12-23",29.8172,30.5267,29.2231,30.3122,6759800.0],["2010-12-27",30.5927,30.601,29.7182,30.1719,3336200.0],["2010-12-28",30.9227,31.7643,30.5597,31.5993,7097200.0],["2010-12-29",32.1356,32.1686,31.6075,31.8138,6655300.0],["2010-12-30",31.9376,32.0036,31.0878,31.2445,5153900.0],["2010-12-31",31.6983,32.3748,31.426,32.2098,6558400.0],["2011-01-03",32.7543,33.0018,31.525,31.8303,9088400.0],["2011-01-04",31.6983,31.7395,29.4789,30.2297,15147100.0],["2011-01-05",29.6357,30.3452,28.5136,30.238,14668300.0],["2011-01-06",30.1967,30.205,28.1753,28.2083,14200100.0],["2011-01-07",27.6061,28.9921,27.1193,27.6473,20056100.0],["2011-01-10",27.5565,28.3486,27.5153,28.2496,12237200.0],["2011-01-11",29.2974,29.4377,28.8106,28.9674,10141200.0],["2011-01-12",29.1159,29.2891,28.2248,28.4888,8472400.0],["2011-01-13",28.3238,28.5383,26.451,26.814,14200600.0],["2011-01-14",26.2282,26.4345,25.5022,26.154,16284000.0],["2011-01-18",26.715,27.3668,26.6572,27.0368,9222800.0],["2011-01-19",27.9361,27.9361,26.5335,26.6407,8859800.0],["2011-01-20",25.5434,26.0715,25.0979,25.9807,13352600.0],["2011-01-21",25.6837,26.2282,25.2052,25.2217,9089500.0],["2011-01-24",25.1144,26.0467,24.9824,25.2217,10870800.0],["2011-01-25",24.8091,24.9907,23.8026,24.1244,20269300.0],["2011-01-26",24.0666,25.6259,24.0171,25.6094,14217400.0],["2011-01-27",25.9312,26.0715,24.5121,24.7927,13404200.0],["2011-01-28",24.6524,26.0302,24.5286,25.9807,15075900.0],["2011-01-31",25.857,26.0797,25.2134,25.4114,10096500.0],["2011-02-01",25.9725,27.0368,25.6507,27.0038,12197500.0],["2011-02-02",27.2265,27.2678,26.4675,26.6985,8110300.0],["2011-02-03",27.012,28.1836,26.4922,28.1176,11775900.0],["2011-02-04",28.3899,29.0169,27.8453,27.9361,14528400.0],["2011-02-07",28.5301,28.6704,27.9196,28.1176,8702600.0],["2011-02-08",28.7859,29.0994,28.5384,29.0169,10229400.0],["2011-02-09",29.1984,29.3304,28.2083,28.7116,10681300.0],["2011-02-10",28.0021,28.6291,27.7216,28.2413,10481800.0],["2011-02-11",28.3321,28.7364,28.0928,28.2413,9117800.0],["2011-02-14",28.7529,29.2809,28.7116,29.1076,8385300.0],["2011-02-15",29.7099,30.3122,29.5944,30.2214,10962000.0],["2011-02-16",30.4277,30.436,29.4294,29.6604,10972800.0],["2011-02-17",30.0894,30.502,29.6522,30.337,9845700.0],["2011-02-18",30.8485,32.5893,30.7082,32.3336,23636400.0],["2011-02-22",34.0414,34.5612,32.119,32.1933,26930800.0],["2011-02-23",32.6883,33.7857,32.2346,33.7609,20457500.0],["2011-02-24",33.6206,33.6619,31.6653,31.8633,20724200.0],["2011-02-25",32.3996,33.5794,32.1356,33.5216,12511900.0],["2011-02-28",34.0497,35.2212,33.8682,35.1057,17555200.0],["2011-03-01",36.137,36.3021,35.3037,35.9555,18203300.0],["2011-03-02",36.2608,36.302,35.1387,35.8813,15291000.0],["2011-03-03",35.378,36.17,34.5777,36.071,16279100.0],["2011-03-04",36.5661,37.4571,36.4258,37.0941,19281500.0],["2011-03-07",38.2162,38.2657,36.5661,37.1436,20822400.0],["2011-03-08",36.9208,37.2343,35.411,36.8466,15955500.0],["2011-03-09",37.2921,37.3911,35.5678,35.7988,11745700.0],["2011-03-10",34.0992,34.6932,33.1834,33.6124,24179700.0],["2011-03-11",32.3006,34.9407,31.8798,34.5942,18692800.0],["2011-03-14",34.5034,34.8995,33.6206,34.3962,10439200.0],["2011-03-15",31.7643,33.1009,31.492,32.7048,17300400.0],["2011-03-16",33.0101,33.6124,31.228,31.7478,17321900.0],["2011-03-17",31.9625,32.7634,31.723,32.0533,9904600.0],["2011-03-18",33.2918,33.3414,32.5322,32.9533,11377800.0],["2011-03-21",34.3322,34.8193,33.7129,34.7533,10649500.0],["2011-03-22",34.7698,35.3808,34.101,35.0836,10313300.0],["2011-03-23",35.4056,37.2139,35.2652,37.0405,14448900.0],["2011-03-24",37.8992,37.9817,35.8184,35.901,22161500.0],["2011-03-25",36.256,36.9331,35.6368,36.1652,14248000.0],["2011-03-28",35.4882,36.1652,35.1827,35.257,12286700.0],["2011-03-29",35.0753,36.0992,34.7368,35.4221,10156900.0],["2011-03-30",36.3304,36.5285,35.4469,36.3386,11287100.0],["2011-03-31",36.8753,37.0652,35.6368,35.8019,13948700.0],["2011-04-01",35.5542,35.8928,34.9019,35.3643,12855200.0],["2011-04-04",36.2808,36.9166,36.1322,36.4129,11073500.0],["2011-04-05",36.3469,37.9487,36.0496,37.9322,17223200.0],["2011-04-06",38.6258,38.7579,37.4203,37.7671,17233500.0],["2011-04-07",37.701,38.3451,37.3212,37.5772,10578000.0],["2011-04-08",38.5432,39.3028,38.0478,38.7331,17560400.0],["2011-04-11",38.7909,38.923,35.9671,36.4212,22919100.0],["2011-04-12",36.0166,36.3221,34.4478,34.9845,21791800.0],["2011-04-13",35.9423,36.0166,34.6872,35.001,14523700.0],["2011-04-14",35.1744,35.8845,34.7698,35.4056,16062900.0],["2011-04-15",35.8102,36.2065,35.0506,35.1827,14746700.0],["2011-04-18",35.1001,35.1249,32.9863,34.3405,22470400.0],["2011-04-19",34.423,35.4634,33.8368,35.3973,13343200.0],["2011-04-20",35.9753,36.3304,34.2744,34.4313,18308000.0],["2011-04-21",35.257,35.4469,34.4395,34.9762,16056600.0],["2011-04-25",35.7854,35.8184,33.6634,33.8781,21987400.0],["2011-04-26",33.1019,33.1845,32.1028,32.3423,19500000.0],["2011-04-27",32.8377,34.8524,32.4744,34.6872,20558300.0],["2011-04-28",34.7533,35.4138,33.779,33.9111,19007900.0],["2011-04-29",33.9194,34.0515,33.0854,33.5395,15118800.0],["2011-05-02",31.5414,32.9863,30.8148,31.1863,22032400.0],["2011-05-03",30.757,31.1285,29.857,30.4762,26436900.0],["2011-05-04",30.1872,31.1038,29.5845,30.6579,24677200.0],["2011-05-05",29.8322,30.6992,28.3542,29.023,26283700.0],["2011-05-06",29.2542,30.5836,29.1138,29.5762,20127300.0],["2011-05-09",30.5423,30.9634,29.8817,30.4432,15789800.0],["2011-05-10",30.8808,31.145,30.3193,30.3854,13100200.0],["2011-05-11",29.7331,29.8982,27.7184,28.0239,19003200.0],["2011-05-12",27.1157,28.8992,26.7771,28.0404,19680900.0],["2011-05-13",28.4533,29.0147,27.6111,28.156,12829500.0],["2011-05-16",27.867,29.023,27.7432,27.867,12163900.0],["2011-05-17",27.5946,28.4038,27.2065,28.3377,12366500.0],["2011-05-18",28.7836,29.0973,28.2799,28.4615,11876800.0],["2011-05-19",28.6927,28.8414,28.1726,28.6515,7843100.0],["2011-05-20",28.4615,29.3615,27.9248,28.9652,12578200.0],["2011-05-23",28.701,29.5349,28.1643,28.4203,11350900.0],["2011-05-24",28.9817,29.601,28.8661,29.4358,11284200.0],["2011-05-25",29.9313,30.5505,29.5927,30.245,11345800.0],["2011-05-26",30.1625,30.2533,29.2955,29.8074,9970700.0],["2011-05-27",30.0881,30.4102,29.9891,30.1625,6606500.0],["2011-05-31",30.6827,30.7157,29.7414,30.3441,8608200.0],["2011-06-01",30.2037,30.6331,29.568,29.667,11542600.0],["2011-06-02",29.7909,30.0716,28.5111,29.1056,10430300.0],["2011-06-03",28.6597,29.3781,28.4285,29.0395,7378300.0],["2011-06-06",29.1056,29.4358,27.5285,27.7845,10868100.0],["2011-06-07",28.1973,28.2386,27.4872,27.8258,9686900.0],["2011-06-08",27.3056,27.6606,26.5212,26.7276,11116500.0],["2011-06-09",26.8514,27.6193,26.5047,27.3964,7222300.0],["2011-06-10",26.9505,27.1322,26.2652,26.5129,7932200.0],["2011-06-13",26.1001,26.3395,24.8368,25.2579,14191000.0],["2011-06-14",25.3982,26.0918,25.3322,25.9184,7030300.0],["2011-06-15",25.6707,26.2157,25.2579,25.6625,9445500.0],["2011-06-16",25.679,25.8112,24.6211,25.0095,9573500.0],["2011-06-17",24.993,25.5467,24.8525,24.9517,9062400.0],["2011-06-20",24.7946,25.8277,24.7946,25.7534,7444000.0],["2011-06-21",26.0757,27.2989,26.0344,27.2824,8998900.0],["2011-06-22",27.3072,27.7783,26.9435,27.1005,8932700.0],["2011-06-23",26.398,27.4394,26.0096,27.3815,9705200.0],["2011-06-24",27.3815,27.3815,26.1335,26.241,8293000.0],["2011-06-27",26.0592,26.3154,25.6294,26.1005,6379500.0],["2011-06-28",26.2988,26.8113,25.9848,26.803,6797700.0],["2011-06-29",27.2162,27.77,26.6129,27.5468,9698500.0],["2011-06-30",27.7039,27.8031,27.1171,27.2741,6317200.0],["2011-07-01",26.7204,26.8361,26.2658,26.7865,7741500.0],["2011-07-05",27.9188,28.8444,27.5221,28.4642,10970800.0],["2011-07-06",28.8857,30.0015,28.8031,29.9436,13384300.0],["2011-07-07",30.4065,30.6958,29.7783,29.8114,9643900.0],["2011-07-08",29.828,30.3238,29.6048,29.9602,7600700.0],["2011-07-11",29.9106,30.1999,28.5469,28.9105,9999000.0],["2011-07-12",28.5634,30.7371,28.5634,30.299,11513700.0],["2011-07-13",31.2164,31.9685,30.8528,31.6462,16566700.0],["2011-07-14",32.5058,32.5884,31.0759,31.3983,13818300.0],["2011-07-15",31.514,32.076,31.4231,32.0677,7593000.0],["2011-07-18",32.795,33.1256,32.4231,32.8033,10737100.0],["2011-07-19",32.9603,32.9686,31.4975,31.7867,10702800.0],["2011-07-20",31.2412,32.6959,30.8693,32.5719,9138000.0],["2011-07-21",32.4479,32.5388,31.3321,31.6627,9885200.0],["2011-07-22",32.0677,32.8198,31.9107,32.6545,8772000.0],["2011-07-25",33.1835,33.2579,32.0347,32.1752,7896200.0],["2011-07-26",32.1669,32.762,31.9768,32.5554,5986700.0],["2011-07-27",32.7537,33.0678,30.6048,30.8032,11517300.0],["2011-07-28",30.4974,30.985,30.109,30.547,8943900.0],["2011-07-29",30.2742,30.4726,29.2825,29.8197,6868500.0],["2011-08-01",29.737,30.9933,29.704,29.9354,6877600.0],["2011-08-02",30.6296,31.2495,30.1503,30.8032,6739700.0],["2011-08-03",31.39,32.076,31.1173,31.7123,9073200.0],["2011-08-04",31.952,31.9685,28.5469,28.9849,13839700.0],["2011-08-05",29.2577,29.8362,26.7369,28.2246,14011800.0],["2011-08-08",27.8031,28.7783,26.927,27.4725,14784100.0],["2011-08-09",26.9766,29.2907,26.7121,29.2907,13119500.0],["2011-08-10",29.0758,30.8941,28.2411,30.423,11470200.0],["2011-08-11",30.1172,30.9933,28.894,30.6214,10016700.0],["2011-08-12",30.4974,30.9354,29.8527,30.8197,6194500.0],["2011-08-15",30.9354,31.9851,30.4478,31.9603,6800800.0],["2011-08-16",31.6214,31.9272,30.7867,31.1007,6069700.0],["2011-08-17",31.3156,31.9272,31.0429,31.3074,4661400.0],["2011-08-18",31.2578,31.3404,30.1255,30.423,5973000.0],["2011-08-19",31.0264,32.6215,30.8611,31.7702,9817000.0],["2011-08-22",32.5636,33.448,32.2826,33.2661,9621500.0],["2011-08-23",32.5636,33.1422,31.5801,32.0512,9403500.0],["2011-08-24",31.671,31.9438,29.7784,30.671,10805100.0],["2011-08-25",30.3569,32.0099,30.1255,31.4231,7374400.0],["2011-08-26",31.4396,32.6297,30.4561,32.5719,6285500.0],["2011-08-29",32.4148,32.6711,31.2991,32.1917,5683200.0],["2011-08-30",32.5967,33.043,32.3818,32.8281,5371200.0],["2011-08-31",32.9355,33.4893,32.233,32.7455,6097300.0],["2011-09-01",32.6215,33.1174,32.1338,32.8694,6479600.0],["2011-09-02",33.481,34.1836,33.1256,33.6463,6598600.0],["2011-09-06",33.1835,33.7951,32.2743,33.1339,7163000.0],["2011-09-07",32.233,33.6711,32.0016,33.5885,5298000.0],["2011-09-08",34.0678,34.1174,33.324,33.6381,5658600.0],["2011-09-09",32.919,33.6546,32.4727,32.9356,5496600.0],["2011-09-12",31.9933,32.9769,31.266,32.514,6874200.0],["2011-09-13",32.6215,32.7041,31.547,32.5801,6091300.0],["2011-09-14",32.4397,32.4645,31.6545,31.8198,4440900.0],["2011-09-15",31.5222,31.8776,30.8197,31.8611,4848900.0],["2011-09-16",32.1506,32.9198,31.5799,32.7048,8358200.0],["2011-09-19",33.0439,33.4244,32.589,33.0439,6002400.0],["2011-09-20",32.9281,34.2019,32.7544,33.8628,5788900.0],["2011-09-21",33.7635,35.1531,33.5981,33.6312,7976300.0],["2011-09-22",31.5882,31.5882,28.7594,29.3218,11929600.0],["2011-09-23",27.7751,28.6188,26.0216,26.7246,12256700.0],["2011-09-26",25.6494,26.8404,25.2689,26.6915,9556200.0],["2011-09-27",28.4368,28.627,26.9066,27.2375,8566500.0],["2011-09-28",27.2457,27.6262,25.211,25.335,8562200.0],["2011-09-29",25.8313,26.2449,24.2598,24.9463,8545600.0],["2011-09-30",24.4831,25.3516,24.2349,24.359,6236700.0],["2011-10-03",24.9297,25.1117,24.0364,24.1192,6256800.0],["2011-10-04",23.8297,23.8379,21.3731,22.7048,11600000.0],["2011-10-05",22.8371,24.359,22.3325,24.268,6409900.0],["2011-10-06",24.5989,25.8727,24.2846,25.7403,7586200.0],["2011-10-07",26.1456,26.2614,24.3094,24.8801,6631600.0],["2011-10-10",25.7734,26.0298,25.3599,25.7569,4200400.0],["2011-10-11",25.517,26.2697,25.2523,26.2118,4922200.0],["2011-10-12",26.766,27.3119,26.3111,27.1134,5802100.0],["2011-10-13",26.7081,26.7163,25.2771,25.8148,6342500.0],["2011-10-14",26.6667,26.7246,25.9802,26.5923,3827100.0],["2011-10-17",26.5509,26.6502,25.7486,25.9719,3885300.0],["2011-10-18",25.2937,26.1374,24.3259,25.7734,8003800.0],["2011-10-19",25.7734,25.7734,23.78,23.9124,7776800.0],["2011-10-20",23.5733,24.359,23.168,24.0613,8585100.0],["2011-10-21",24.6733,24.8553,24.3011,24.6485,4612200.0],["2011-10-24",24.8305,25.9967,24.7809,25.8396,5455500.0],["2011-10-25",25.8479,27.2209,25.2854,26.6419,7880500.0],["2011-10-26",27.2292,27.8743,26.4269,27.6262,9398700.0],["2011-10-27",28.2383,29.297,28.1142,28.9165,8698100.0],["2011-10-28",28.9413,30.1407,28.8421,29.7519,6500900.0],["2011-10-31",29.2639,29.2722,28.4037,28.6187,4794100.0],["2011-11-01",27.0968,28.5857,26.6915,28.1804,7922700.0],["2011-11-02",28.7842,29.5534,28.3375,28.8752,6257300.0],["2011-11-03",29.4872,29.8181,28.7594,29.8181,8459200.0],["2011-11-04",29.4376,30.0497,28.9496,29.8512,4685900.0],["2011-11-07",30.2317,30.6866,30.0828,30.6866,6363800.0],["2011-11-08",30.8437,30.9182,30.0828,30.0993,7134200.0],["2011-11-09",28.9662,30.4798,28.7925,28.991,7993300.0],["2011-11-10",29.0323,29.5203,27.924,28.9827,6651200.0],["2011-11-11",29.2391,30.1903,29.115,30.0083,4024400.0],["2011-11-14",29.8181,30.1407,29.0406,29.3714,3846100.0],["2011-11-15",29.3714,29.7437,28.8421,29.2557,3912600.0],["2011-11-16",28.8255,29.388,28.6436,28.6932,4168900.0],["2011-11-17",28.3458,28.3954,26.5096,26.6915,9223500.0],["2011-11-18",26.9066,27.4277,26.3855,26.7329,5713000.0],["2011-11-21",25.9449,26.2269,25.3394,26.1025,6098700.0],["2011-11-22",26.3679,26.9486,26.0279,26.8075,5495600.0],["2011-11-23",26.2269,26.4758,25.5966,25.7956,5793100.0],["2011-11-25",25.3975,26.1025,25.3892,25.638,2542700.0],["2011-11-28",26.8158,27.1227,26.5919,26.8075,5016800.0],["2011-11-29",26.8905,27.2803,25.9117,25.9947,5727700.0],["2011-11-30",27.0149,27.9024,26.9568,27.8526,5757300.0],["2011-12-01",27.9936,28.4167,27.4628,27.9605,4298100.0],["2011-12-02",28.5825,28.5825,27.2223,27.3799,5493700.0],["2011-12-05",27.4877,28.0932,26.8822,27.0647,4749700.0],["2011-12-06",26.6997,28.1181,26.6002,27.8029,4028000.0],["2011-12-07",27.7199,27.8692,27.3633,27.7531,3742700.0],["2011-12-08",27.4711,27.6121,26.9734,27.272,4949300.0],["2011-12-09",27.5043,27.8941,27.413,27.6868,3706800.0],["2011-12-12",26.7827,26.8075,26.0528,26.6251,4616600.0],["2011-12-13",26.5753,27.1144,25.3228,25.6131,5403200.0],["2011-12-14",24.792,24.9496,23.7054,24.1119,9210900.0],["2011-12-15",24.51,24.5515,23.4483,23.4981,7151300.0],["2011-12-16",23.9211,24.2612,23.6142,24.2031,6228700.0],["2011-12-19",24.0123,24.2197,23.3488,23.44,4296700.0],["2011-12-20",23.946,24.7422,23.8464,24.7173,4373100.0],["2011-12-21",24.7422,24.7837,24.2114,24.5266,4291500.0],["2011-12-22",24.2197,24.4022,23.9045,24.3109,3821300.0],["2011-12-23",24.3856,24.6095,24.3192,24.5349,1984600.0],["2011-12-27",24.1782,24.3358,23.8962,23.9709,2030700.0],["2011-12-28",24.1036,24.145,22.7682,22.934,4929900.0],["2011-12-29",22.4779,23.6391,22.2705,23.6225,5976300.0],["2011-12-30",24.0538,24.4602,23.8464,24.0206,4678800.0],["2012-01-03",24.7505,25.5468,24.7505,25.3809,4645500.0],["2012-01-04",25.0906,25.6878,24.9496,25.298,3616200.0],["2012-01-05",25.0823,25.6712,24.6759,25.3726,3205800.0],["2012-01-06",25.5385,25.6049,24.8418,24.9662,3481600.0],["2012-01-09",25.0159,25.4638,24.8832,25.0408,2893000.0],["2012-01-10",25.8703,26.0942,25.7127,25.7293,3746200.0],["2012-01-11",25.7459,25.8288,25.3809,25.721,3167200.0],["2012-01-12",26.144,26.4592,25.721,25.9615,4331600.0],["2012-01-13",25.6629,25.8122,25.2731,25.721,3205300.0],["2012-01-17",26.4177,26.4509,25.5136,25.6961,3139800.0],["2012-01-18",25.6878,26.144,25.6214,25.92,3447900.0],["2012-01-19",26.0693,26.1108,25.074,25.439,3873100.0],["2012-01-20",25.3063,26.2435,25.1155,26.1274,6475200.0],["2012-01-23",26.3928,27.3135,26.3016,27.0232,7254900.0],["2012-01-24",26.932,26.9651,26.3928,26.4841,3674800.0],["2012-01-25",26.3762,28.7816,25.9947,28.5991,10951900.0],["2012-01-26",29.1715,29.8184,28.5743,28.7153,8860700.0],["2012-01-27",28.8148,29.8101,28.7318,29.6111,6054400.0],["2012-01-30",29.188,29.694,28.9143,29.5281,4660200.0],["2012-01-31",30.2414,30.5234,29.0636,29.5364,5389900.0],["2012-02-01",30.0672,30.3161,29.6525,30.0506,6227000.0],["2012-02-02",30.2497,30.8967,30.1585,30.399,4837800.0],["2012-02-03",29.9262,30.1585,29.3622,29.8267,5544300.0],["2012-02-06",29.412,29.9428,29.2378,29.8184,3835600.0],["2012-02-07",29.7935,30.4322,29.4037,29.9511,4672100.0],["2012-02-08",30.0258,30.399,29.5198,29.8018,4197800.0],["2012-02-09",30.1917,30.4156,29.4452,29.5779,4182900.0],["2012-02-10",28.9973,29.5447,28.6655,29.4949,4616100.0],["2012-02-13",29.7189,29.7769,29.2793,29.6276,3020000.0],["2012-02-14",29.4783,29.694,28.7899,29.2129,4478900.0],["2012-02-15",29.4783,29.8516,29.1632,29.3954,4457200.0],["2012-02-16",28.9475,30.2248,28.9475,30.0258,4117200.0],["2012-02-17",30.3078,30.3078,29.6276,29.8599,2998000.0],["2012-02-21",30.258,30.8552,30.1585,30.8386,5154700.0],["2012-02-22",30.7474,32.0496,30.6976,31.8257,6967900.0],["2012-02-23",32.1823,32.8127,31.9418,32.4643,6488600.0],["2012-02-24",32.4394,32.6302,31.892,32.1408,4240400.0],["2012-02-27",31.975,32.4478,31.6515,32.0164,4533600.0],["2012-02-28",32.4228,33.1776,32.1906,33.0947,7053500.0],["2012-02-29",33.2689,33.4762,31.3363,31.8257,11704100.0],["2012-03-01",31.834,32.3482,31.3529,32.1657,4903000.0],["2012-03-02",31.8671,31.975,30.7806,31.1787,5931500.0],["2012-03-05",30.6147,30.6728,29.5613,30.0341,6451800.0],["2012-03-06",28.9226,29.2378,28.5328,29.0055,7348100.0],["2012-03-07",29.1797,29.6028,28.6821,29.3373,3956400.0],["2012-03-08",29.9014,30.1834,29.3705,29.835,4534800.0],["2012-03-09",29.7272,30.0921,29.2959,29.4369,5063700.0],["2012-03-12",29.3207,29.4037,28.7401,29.0304,3353900.0],["2012-03-13",28.9143,29.6442,28.7982,29.0304,4481100.0],["2012-03-14",28.5743,28.6323,27.4462,27.6868,7064100.0],["2012-03-15",27.7116,28.2425,27.5706,27.778,4769800.0],["2012-03-16",27.7946,27.8526,27.4213,27.5209,8020700.0],["2012-03-19",27.3633,27.977,27.2803,27.4462,4156700.0],["2012-03-20",27.0398,27.1227,26.6499,27.0481,5463100.0],["2012-03-21",27.355,27.4877,26.9071,27.1974,4417300.0],["2012-03-22",26.6997,26.8158,26.3596,26.5255,4509800.0],["2012-03-23",27.0564,28.4084,26.9402,27.8775,7792400.0],["2012-03-26",28.5328,28.707,27.9107,28.1761,5533200.0],["2012-03-27",28.2839,28.3586,27.7863,27.8443,3917000.0],["2012-03-28",27.5209,27.6619,26.6914,26.8158,5760300.0],["2012-03-29",26.6914,27.4296,26.2352,27.4213,4674800.0],["2012-03-30",27.6121,27.8029,27.1974,27.5375,3610100.0],["2012-04-02",27.4626,28.444,27.3794,28.0115,3842400.0],["2012-04-03",27.9283,28.0697,27.0384,27.2297,4892000.0],["2012-04-04",26.6309,26.7723,25.7576,26.2234,5535300.0],["2012-04-05",26.398,26.4646,25.7909,25.9406,4059100.0],["2012-04-09",25.9905,26.2649,25.6994,25.7493,3086900.0],["2012-04-10",25.6994,25.9323,25.0756,25.7327,5497800.0],["2012-04-11",26.0404,26.082,25.3251,25.4333,2941300.0],["2012-04-12",25.2752,26.7806,25.2752,26.6392,5145300.0],["2012-04-13",26.398,26.4479,25.7826,25.9156,4855700.0],["2012-04-16",25.2253,25.4748,24.219,24.6598,10832900.0],["2012-04-17",24.7762,25.4915,24.5018,25.0923,4946900.0],["2012-04-18",24.9342,25.1089,24.535,24.6016,4588900.0],["2012-04-19",24.7263,25.0424,24.4685,24.5433,4779100.0],["2012-04-20",24.6681,24.9093,24.3936,24.402,2721500.0],["2012-04-23",23.853,23.9196,23.2542,23.5703,6141500.0],["2012-04-24",23.7782,23.9861,23.4954,23.6701,3346000.0],["2012-04-25",24.1025,24.7762,23.6618,24.7513,7015000.0],["2012-04-26",24.8261,25.3667,24.7762,24.876,5243400.0],["2012-04-27",25.2919,25.4249,24.9509,25.1505,3606500.0],["2012-04-30",24.8677,25.558,24.4934,25.3917,3888500.0],["2012-05-01",25.5331,25.8075,25.2836,25.3917,3669400.0],["2012-05-02",25.0923,25.1505,24.7014,24.901,4089900.0],["2012-05-03",24.6681,24.7513,23.7948,24.0194,5177700.0],["2012-05-04",24.0194,24.2273,23.4954,23.5536,5760600.0],["2012-05-07",23.5453,23.7366,22.6221,22.8301,7154500.0],["2012-05-08",22.3809,22.3809,21.6657,21.9734,8945400.0],["2012-05-09",21.5243,22.9631,21.2665,22.4059,8043500.0],["2012-05-10",22.7136,22.7801,21.8486,22.0399,5344400.0],["2012-05-11",21.7987,22.5639,21.6241,22.0067,5325100.0],["2012-05-14",21.3746,21.4744,20.1603,20.2934,10406200.0],["2012-05-15",20.4348,20.7092,19.2039,19.3286,9611100.0],["2012-05-16",19.129,20.3599,19.0791,19.5448,9838400.0],["2012-05-17",20.1769,20.8257,19.7611,20.4015,9507700.0],["2012-05-18",20.9338,21.3746,20.3932,20.4847,7684600.0],["2012-05-21",20.493,21.453,20.4763,21.3862,4691800.0],["2012-05-22",21.2777,21.9204,20.9772,21.2526,6403100.0],["2012-05-23",20.877,22.0456,20.4763,22.0456,8330600.0],["2012-05-24",22.4213,22.5381,21.4112,21.9956,6999200.0],["2012-05-25",21.9538,22.2877,21.7117,22.1291,4087500.0],["2012-05-29",22.5298,22.6216,21.6366,21.9705,4832000.0],["2012-05-30",21.478,22.1208,20.9688,21.9204,6041100.0],["2012-05-31",21.8537,22.2543,21.0273,21.2693,8395900.0],["2012-06-01",21.4446,22.3962,21.3778,22.2376,7645900.0],["2012-06-04",22.4714,22.5548,21.7702,22.5214,5717600.0],["2012-06-05",22.5381,23.064,22.4213,23.0306,4768400.0],["2012-06-06",23.6984,23.8403,23.0306,23.4731,6724800.0],["2012-06-07",23.7819,23.7819,22.4964,22.6383,5622800.0],["2012-06-08",22.3545,23.1308,22.0874,22.9472,4360300.0],["2012-06-11",23.1559,23.1976,22.3628,22.4463,3904900.0],["2012-06-12",22.7301,23.3395,22.6717,23.3061,5037600.0],["2012-06-13",23.448,23.4898,22.8887,23.0473,5999900.0],["2012-06-14",23.1392,23.5231,22.6383,23.4564,6216900.0],["2012-06-15",23.4731,23.5231,23.0056,23.2393,8903300.0],["2012-06-18",23.0306,24.0741,22.872,23.8737,4958600.0],["2012-06-19",24.0407,24.1576,23.6651,23.9322,4146800.0],["2012-06-20",23.7318,24.2828,23.2059,23.6567,6615100.0],["2012-06-21",23.0306,23.064,22.1208,22.1458,6021100.0],["2012-06-22",22.0707,22.1792,21.3778,21.8703,4765400.0],["2012-06-25",21.5531,22.0707,21.3779,21.9789,4612900.0],["2012-06-26",21.8203,22.1458,21.5365,21.9121,3074600.0],["2012-06-27",21.9705,22.079,21.5448,21.8453,3108000.0],["2012-06-28",21.5865,21.7368,20.9939,21.2777,4836800.0],["2012-06-29",22.3044,22.4213,21.7535,22.4046,5154500.0],["2012-07-02",22.3712,22.6383,22.1375,22.4797,2814200.0],["2012-07-03",23.2811,23.9071,23.0974,23.7151,4251500.0],["2012-07-05",23.448,24.1158,23.2644,23.5816,4654300.0],["2012-07-06",23.1726,23.4146,22.8303,23.0807,3311800.0],["2012-07-09",23.0223,23.256,22.4714,22.7969,3369300.0],["2012-07-10",22.9722,23.2477,21.5949,21.8036,4373500.0],["2012-07-11",21.5531,21.6867,21.1942,21.5698,4068500.0],["2012-07-12",21.1191,21.6784,20.8687,21.4697,5047100.0],["2012-07-13",21.7034,21.8286,21.453,21.6032,3900600.0],["2012-07-16",21.7034,21.887,21.3778,21.7034,2591600.0],["2012-07-17",21.6867,21.837,21.1608,21.7034,2976000.0],["2012-07-18",21.5198,21.9121,21.4196,21.67,2795100.0],["2012-07-19",21.8954,22.2376,21.8203,21.9622,3099800.0],["2012-07-20",21.8119,22.2293,21.7451,22.0957,3188600.0],["2012-07-23",21.5949,21.5949,21.1692,21.286,3650800.0],["2012-07-24",21.4697,21.5615,20.9605,21.1441,2795900.0],["2012-07-25",21.5531,22.4547,21.3194,22.1375,4415700.0],["2012-07-26",22.4213,22.8554,22.2293,22.7385,4416800.0],["2012-07-27",22.9639,23.0807,22.5381,22.9388,3873600.0],["2012-07-30",22.8971,23.5065,22.8387,23.423,3026200.0],["2012-07-31",23.4647,23.6734,22.9305,22.9889,3654000.0],["2012-08-01",22.7134,23.1141,21.9956,22.68,4250700.0],["2012-08-02",22.5548,23.2143,22.438,22.6467,3939100.0],["2012-08-03",23.0974,23.3061,22.872,23.0557,3587700.0],["2012-08-06",23.231,23.9155,23.231,23.6484,3815100.0],["2012-08-07",23.8737,24.0407,23.7569,23.9405,2564600.0],["2012-08-08",24.1993,25.6517,24.1158,24.9839,7688900.0],["2012-08-09",25.1509,25.6017,24.984,25.4848,4218100.0],["2012-08-10",25.4431,25.777,25.3262,25.5766,3436600.0],["2012-08-13",25.5265,25.9606,25.418,25.61,3229000.0],["2012-08-14",25.5349,25.8771,25.3763,25.4097,2462200.0],["2012-08-15",25.4264,25.7519,25.3095,25.6684,2044500.0],["2012-08-16",25.7936,26.6034,25.7352,26.4197,3632900.0],["2012-08-17",26.3947,26.7119,26.3028,26.6367,2912000.0],["2012-08-20",26.6618,27.388,26.5115,27.0374,4292200.0],["2012-08-21",27.6051,28.5567,27.5884,27.8805,7522700.0],["2012-08-22",27.964,28.54,27.388,28.54,5814100.0],["2012-08-23",28.9657,29.0408,28.2061,28.3396,6458100.0],["2012-08-24",28.2645,28.6151,27.9807,28.4481,3436300.0],["2012-08-27",28.5149,28.5901,28.0642,28.1977,3052000.0],["2012-08-28",28.2396,28.6498,27.9549,27.9633,4131400.0],["2012-08-29",28.0135,28.2396,27.6787,27.9549,2792300.0],["2012-08-30",27.9214,28.0554,27.3772,27.5363,2730000.0],["2012-08-31",27.8628,29.0098,27.6703,28.968,6052700.0],["2012-09-04",29.2945,29.6377,28.8926,29.4201,5344600.0],["2012-09-05",29.2694,29.554,28.7503,29.4368,2862300.0],["2012-09-06",29.8554,30.048,29.5289,29.8973,4278600.0],["2012-09-07",30.3996,30.6089,30.1066,30.4331,4969400.0],["2012-09-10",30.4415,30.5085,29.9559,30.0647,3255500.0],["2012-09-11",30.341,30.5001,30.0061,30.1736,2878700.0],["2012-09-12",30.4331,30.5168,29.3196,30.3243,5127200.0],["2012-09-13",30.1234,32.2332,29.7968,32.0573,9464400.0],["2012-09-14",32.2666,33.2294,32.2666,32.9281,9500200.0],["2012-09-17",32.9364,32.9615,32.2834,32.5848,5399000.0],["2012-09-18",32.4341,33.1625,32.2666,33.1122,5178400.0],["2012-09-19",33.0704,33.4471,32.8443,33.3634,4037000.0],["2012-09-20",32.8778,33.3215,32.702,33.1959,4191300.0],["2012-09-21",33.5894,33.7234,33.1206,33.4136,9150000.0],["2012-09-24",32.769,33.0704,31.9904,32.0992,6068300.0],["2012-09-25",32.5931,32.6518,31.7978,31.8229,4448400.0],["2012-09-26",31.1364,31.7392,30.4164,31.5215,7120700.0],["2012-09-27",32.1997,33.1039,31.9987,33.0034,5580600.0],["2012-09-28",32.8945,33.4722,32.5597,33.2462,5161100.0],["2012-10-01",33.5811,33.7904,32.7522,32.8359,5113900.0],["2012-10-02",32.8694,33.0369,32.141,32.4843,4729400.0],["2012-10-03",32.6266,32.8611,32.3085,32.4592,2626900.0],["2012-10-04",32.9029,34.1839,32.8443,34.1169,7236000.0],["2012-10-05",33.8323,34.2509,33.4388,33.5225,4265900.0],["2012-10-08",32.8611,33.4471,32.7187,33.2294,2417400.0],["2012-10-09",33.3467,33.4388,32.3922,32.4006,3958800.0],["2012-10-10",32.1829,33.0871,32.141,32.6936,3476700.0],["2012-10-11",33.0453,33.4471,32.7857,32.8946,3674800.0],["2012-10-12",32.8025,33.2797,32.3922,32.5429,3432800.0],["2012-10-15",32.2834,32.6769,31.9736,32.6518,4464500.0],["2012-10-16",32.9113,33.4053,32.8276,33.2797,4137200.0],["2012-10-17",33.2713,33.6481,33.0704,33.3969,3063500.0],["2012-10-18",33.0955,33.3969,32.8025,32.8359,3930300.0],["2012-10-19",32.5429,33.0955,32.2331,32.8946,5696600.0],["2012-10-22",32.7857,33.9076,32.7271,33.8992,5224400.0],["2012-10-23",33.1541,33.3048,31.9987,32.0155,6182700.0],["2012-10-24",32.4257,32.4592,31.3038,31.3457,4903700.0],["2012-10-25",32.1243,32.7104,31.9066,32.702,4274500.0],["2012-10-26",32.6518,33.1792,32.5011,32.8694,3875000.0],["2012-10-31",33.2127,33.9327,33.1541,33.9076,4741600.0],["2012-11-01",33.8574,34.5774,33.8406,34.4434,4254600.0],["2012-11-02",33.9495,34.1085,33.062,33.062,5079400.0],["2012-11-05",32.2331,32.9197,32.1494,32.635,5082600.0],["2012-11-06",32.8862,33.2797,32.275,33.0955,4570000.0],["2012-11-07",33.2378,33.7067,32.769,33.5895,4526200.0],["2012-11-08",33.4136,34.2843,33.1708,33.9913,4864200.0],["2012-11-09",34.0081,34.3011,33.6899,33.8155,3384200.0],["2012-11-12",33.8322,34.0248,32.9532,33.062,3568400.0],["2012-11-13",32.702,33.1122,32.2499,32.769,3182700.0],["2012-11-14",32.9532,32.9532,30.5587,30.5754,7556400.0],["2012-11-15",30.5252,30.6508,29.4201,29.6377,7607100.0],["2012-11-16",29.395,30.4499,29.1187,30.2405,5558400.0],["2012-11-19",31.222,31.2975,30.618,30.9536,4453400.0],["2012-11-20",30.9787,30.9787,30.1734,30.4838,2967500.0],["2012-11-21",30.4586,30.7522,30.2238,30.5677,2878000.0],["2012-11-23",30.8277,31.1885,30.3832,31.0291,1710600.0],["2012-11-26",31.1801,31.2472,30.5761,31.0794,2578000.0],["2012-11-27",30.8361,31.2052,30.7019,30.7271,2787200.0],["2012-11-28",30.0309,30.8865,29.5779,30.8781,3977000.0],["2012-11-29",31.1633,31.3646,30.7103,31.0878,2643400.0],["2012-11-30",30.9452,31.1968,30.5006,30.8361,2589500.0],["2012-12-03",30.9955,31.0123,30.2657,30.2909,2398500.0],["2012-12-04",29.7456,30.5509,29.7456,30.3496,3452400.0],["2012-12-05",30.2825,30.3412,29.3849,29.452,3745800.0],["2012-12-06",29.343,29.8379,29.1836,29.4269,2245800.0],["2012-12-07",29.7456,30.0812,29.6953,29.9805,2397100.0],["2012-12-10",30.3412,30.9368,30.2405,30.7355,2845500.0],["2012-12-11",30.6013,31.0207,30.6013,30.8865,2383900.0],["2012-12-12",31.1801,32.2286,31.1046,31.8763,4609900.0],["2012-12-13",31.0794,31.415,30.6768,30.8781,3631700.0],["2012-12-14",30.811,31.2639,30.7355,31.1213,2603400.0],["2012-12-17",31.0626,31.2052,30.7606,31.1213,2621200.0],["2012-12-18",31.1549,31.1717,30.0224,30.2154,4003700.0],["2012-12-19",30.0141,30.2993,29.5695,29.5862,2942800.0],["2012-12-20",29.0913,29.4353,28.5461,29.2675,3987700.0],["2012-12-21",29.0913,29.4436,28.8229,28.9319,4206200.0],["2012-12-24",29.0074,29.1417,28.8145,29.0829,1271100.0],["2012-12-26",29.1584,29.2675,28.7893,28.9571,1427100.0],["2012-12-27",28.9403,29.3681,28.7977,28.9907,2843300.0],["2012-12-28",28.9487,29.2759,28.9403,29.0745,1983400.0],["2012-12-31",29.15,30.5258,29.1081,30.2657,3566800.0],["2013-01-02",31.2891,31.524,30.9032,31.0542,3432300.0],["2013-01-03",30.9452,31.0794,29.7205,29.8715,2931500.0],["2013-01-04",29.4604,29.9553,29.3598,29.9553,3356900.0],["2013-01-07",29.754,29.7624,28.9823,29.0242,3988800.0],["2013-01-08",29.0494,29.6534,28.7306,29.5779,2906500.0],["2013-01-09",29.6114,29.8547,29.2675,29.5946,2083400.0],["2013-01-10",29.8882,30.6096,29.8882,30.467,3153900.0],["2013-01-11",30.509,30.7103,30.1399,30.4167,2485200.0],["2013-01-14",30.7523,30.7942,30.3748,30.4503,1833000.0],["2013-01-15",30.6348,30.8026,30.1986,30.7271,2225700.0],["2013-01-16",30.5258,30.6684,30.3832,30.509,2042400.0],["2013-01-17",30.2825,30.7774,30.1734,30.6432,2514700.0],["2013-01-18",30.6851,30.7523,30.3664,30.4503,1880700.0],["2013-01-22",30.3999,31.2304,30.2238,31.0458,2763900.0],["2013-01-23",31.0207,31.2304,30.4083,30.4335,3022700.0],["2013-01-24",30.0812,30.3244,29.4688,29.5359,3504300.0],["2013-01-25",29.343,29.4604,28.6803,28.8061,4109800.0],["2013-01-28",28.7893,28.8061,28.2189,28.5629,3046200.0],["2013-01-29",28.8816,29.3262,28.8481,29.0662,2186400.0],["2013-01-30",29.452,29.9805,29.2759,29.3346,4265500.0],["2013-01-31",29.2171,29.4688,29.1249,29.2339,2338600.0],["2013-02-01",29.6701,29.9469,29.5275,29.8043,2700000.0],["2013-02-04",29.5024,30.2573,29.4688,30.1986,2891300.0],["2013-02-05",30.4503,30.4754,30.1818,30.3999,2481600.0],["2013-02-06",30.6516,31.2388,30.5258,30.8613,4051700.0],["2013-02-07",30.6767,31.2723,30.5341,31.1884,3290600.0],["2013-02-08",31.1884,31.4233,30.92,30.9452,2152700.0],["2013-02-11",30.4586,30.618,29.9889,30.2741,2680400.0],["2013-02-12",30.1483,30.92,30.1063,30.8445,2583600.0],["2013-02-13",30.9452,31.2472,30.6768,30.7774,2719800.0],["2013-02-14",30.9703,31.2136,30.509,30.5761,2680500.0],["2013-02-15",30.056,30.1315,29.3933,29.5024,4428500.0],["2013-02-19",29.2507,29.3681,28.4874,29.041,3982700.0],["2013-02-20",28.5209,28.5377,26.8935,27.0026,7852200.0],["2013-02-21",27.0278,27.8498,27.011,27.12,4180300.0],["2013-02-22",27.1787,27.2207,26.7006,26.8516,3698600.0],["2013-02-25",27.2039,27.4472,26.8768,27.0445,3620500.0],["2013-02-26",27.0361,27.4136,26.4322,27.3465,3402600.0],["2013-02-27",27.1452,27.2794,26.86,27.1704,2252200.0],["2013-02-28",27.011,27.3214,26.3651,26.5328,3682100.0],["2013-03-01",26.6754,26.9271,26.3902,26.6335,2802700.0],["2013-03-04",26.6587,26.7006,25.2578,25.4004,4573700.0],["2013-03-05",25.7946,26.256,25.2913,25.3668,5098800.0],["2013-03-06",25.3081,26.5832,24.9894,26.5245,6904600.0],["2013-03-07",26.6754,26.8852,25.9205,26.0211,4311900.0],["2013-03-08",25.9121,26.4657,25.5262,25.8701,5731000.0],["2013-03-11",25.9456,26.0211,25.2326,25.3417,5383000.0],["2013-03-12",25.7443,26.3147,25.4004,26.2392,5105100.0],["2013-03-13",26.3483,26.4489,25.4675,25.5598,4990300.0],["2013-03-14",25.3333,25.9624,25.1739,25.7024,4114500.0],["2013-03-15",25.7024,25.9037,25.4172,25.501,4406800.0],["2013-03-18",25.8953,25.9205,25.4423,25.501,4253800.0],["2013-03-19",25.4255,25.7191,25.2997,25.5514,4090300.0],["2013-03-20",25.6269,25.6353,25.1991,25.3333,3562400.0],["2013-03-21",25.6185,26.1302,25.3333,25.9876,5049700.0],["2013-03-22",26.0966,26.7929,25.8534,26.1973,4502500.0],["2013-03-25",26.1134,26.4154,25.7527,26.2141,3862700.0],["2013-03-26",26.2308,26.3818,25.803,26.3399,3580200.0],["2013-03-27",26.1637,26.8013,26.0463,26.6754,4551400.0],["2013-03-28",26.5406,26.6333,26.1025,26.4142,3148800.0],["2013-04-01",26.271,26.3468,25.7992,25.9593,2765900.0],["2013-04-02",25.6307,25.6812,24.7376,24.9398,5877300.0],["2013-04-03",24.8471,25.2936,23.3895,23.8866,8131000.0],["2013-04-04",23.7265,24.687,23.5411,24.4595,5837100.0],["2013-04-05",24.7797,24.9398,24.1899,24.4932,4909000.0],["2013-04-08",24.4595,24.7881,24.1393,24.2489,3341300.0],["2013-04-09",24.3921,25.4874,24.3752,25.1588,4977300.0],["2013-04-10",24.8387,24.8555,23.7855,23.8613,7253700.0],["2013-04-11",23.8529,24.0635,23.3895,23.6169,3866900.0],["2013-04-12",23.0019,23.0524,21.9487,22.2941,9270800.0],["2013-04-15",20.6006,20.8365,19.8002,20.1372,13608600.0],["2013-04-16",20.8197,21.0387,19.7665,19.9518,7713800.0],["2013-04-17",19.817,20.0108,18.4184,18.5616,12612900.0],["2013-04-18",18.5953,19.6232,18.3594,19.4968,10606900.0],["2013-04-19",19.7496,19.9097,18.5784,19.1514,9565100.0],["2013-04-22",19.6232,19.6232,18.9744,19.2862,6052400.0],["2013-04-23",19.0671,19.1935,18.5616,19.0756,6141200.0],["2013-04-24",19.4968,20.3057,19.3957,20.1456,7236500.0],["2013-04-25",20.6511,21.0219,20.2383,20.55,10512500.0],["2013-04-26",20.6343,20.6848,19.5642,19.9097,7174300.0],["2013-04-29",20.2551,20.4236,19.9687,20.2551,3957900.0],["2013-04-30",20.213,20.6848,19.7075,20.668,4631600.0],["2013-05-01",19.9939,20.6511,19.8844,20.3984,5413600.0],["2013-05-02",20.6259,20.668,20.2804,20.4573,4131000.0],["2013-05-03",20.5669,21.2325,20.4995,20.6933,4796300.0],["2013-05-06",20.7185,20.7522,20.2804,20.4995,3639700.0],["2013-05-07",20.1372,20.1793,19.6569,19.9855,5490500.0],["2013-05-08",20.1625,20.8449,20.0445,20.7185,5291100.0],["2013-05-09",20.4152,21.2157,20.272,20.5079,5924600.0],["2013-05-10",19.8086,20.5837,19.7412,20.491,5355800.0],["2013-05-13",20.2551,20.2551,19.6232,19.7664,5738800.0],["2013-05-14",19.6316,20.0108,19.5221,19.7159,3912300.0],["2013-05-15",19.4379,19.4884,18.629,18.688,6872200.0],["2013-05-16",18.4942,19.4547,18.2751,19.0166,6711600.0],["2013-05-17",18.7301,18.9829,18.3257,18.3425,5535400.0],["2013-05-20",18.0898,19.5979,18.0729,19.5305,7339000.0],["2013-05-21",19.0562,19.3781,18.709,18.9546,6226000.0],["2013-05-22",19.3019,19.8185,18.9716,19.4035,7985000.0],["2013-05-23",19.7338,19.7761,19.395,19.5559,4250200.0],["2013-05-24",19.4628,19.8185,19.1325,19.2595,4626000.0],["2013-05-28",19.2172,19.6068,18.997,19.0647,5422200.0],["2013-05-29",19.1325,19.8524,18.98,19.8185,4618900.0],["2013-05-30",20.225,20.6824,20.0302,20.6316,6789700.0],["2013-05-31",20.3859,20.5384,19.8947,20.0895,5414700.0],["2013-06-03",20.3012,20.8518,20.098,20.5469,6067500.0],["2013-06-04",20.3012,20.4368,20.0302,20.2165,4150600.0],["2013-06-05",20.2589,20.6146,20.0387,20.2335,3015300.0],["2013-06-06",20.1996,20.6231,20.1911,20.4198,3814800.0],["2013-06-07",20.0556,20.1573,19.6914,19.9117,4086600.0],["2013-06-10",19.9032,20.225,19.5898,19.9371,3113600.0],["2013-06-11",19.6152,19.8862,19.2934,19.3357,4837100.0],["2013-06-12",19.412,19.954,19.395,19.6237,4035000.0],["2013-06-13",19.4712,19.8608,19.2849,19.666,4044200.0],["2013-06-14",19.8693,19.8693,19.4882,19.539,2121600.0],["2013-06-17",19.5305,19.81,19.4035,19.7338,2396000.0],["2013-06-18",19.6237,19.8185,19.1917,19.268,3765500.0],["2013-06-19",19.3357,19.5475,18.7598,18.8106,3940900.0],["2013-06-20",17.8028,17.9806,16.7187,17.0913,10175300.0],["2013-06-21",17.2946,17.4047,16.7271,17.2523,6296900.0],["2013-06-24",16.9135,16.9389,15.9903,16.2529,9149700.0],["2013-06-25",16.3545,16.5916,16.1428,16.3206,6886000.0],["2013-06-26",15.6515,15.9141,15.0333,15.0587,9806400.0],["2013-06-27",15.2535,15.66,15.2535,15.4991,9421900.0],["2013-06-28",15.4144,16.8118,15.3805,16.6594,9880900.0],["2013-07-01",16.8711,17.3878,16.7187,17.0829,6835400.0],["2013-07-02",17.1506,17.1591,15.8633,16.0665,7052400.0],["2013-07-03",16.2952,16.5154,16.0919,16.3037,3632800.0],["2013-07-05",15.8717,16.0157,15.5838,15.9903,4897300.0],["2013-07-08",16.2105,16.2529,15.8887,15.9988,4884900.0],["2013-07-09",16.2359,16.49,16.1766,16.4138,4565800.0],["2013-07-10",16.4731,16.6848,16.1936,16.3799,4416100.0],["2013-07-11",17.2607,17.6588,17.049,17.6418,7327400.0],["2013-07-12",17.4132,17.5063,17.0575,17.3369,4495100.0],["2013-07-15",17.337,17.5487,17.2099,17.4132,3163300.0],["2013-07-16",17.6164,18.2432,17.5656,18.1839,5482200.0],["2013-07-17",18.3025,18.4464,17.4132,17.8197,6492600.0],["2013-07-18",17.9722,18.0907,17.4471,17.5572,4345700.0],["2013-07-19",17.6842,18.1754,17.6673,18.15,3020700.0],["2013-07-22",19.0054,19.6322,18.8869,19.251,7228200.0],["2013-07-23",19.3188,20.0218,19.0732,19.9879,6948600.0],["2013-07-24",19.8693,19.9371,18.9123,19.2849,6369200.0],["2013-07-25",19.251,19.9032,19.1833,19.7507,5627400.0],["2013-07-26",19.412,19.8439,19.2934,19.5898,5409100.0],["2013-07-29",19.666,19.7761,19.3781,19.5051,4016900.0],["2013-07-30",19.4628,19.8608,19.268,19.6745,3568000.0],["2013-07-31",19.683,19.954,19.124,19.4543,6001300.0],["2013-08-01",19.5983,19.6914,18.836,18.9038,4655300.0],["2013-08-02",18.9377,19.2172,18.6158,18.6921,4529700.0],["2013-08-05",18.6666,19.0139,18.5227,18.5735,3261800.0],["2013-08-06",18.3872,18.3872,17.6249,17.7265,5384500.0],["2013-08-07",17.5995,18.1246,17.5741,17.7689,4598300.0],["2013-08-08",18.1161,19.3442,17.9976,19.2426,7563600.0],["2013-08-09",19.1409,20.0133,18.9292,19.7253,8184700.0],["2013-08-12",20.3351,20.8602,20.3351,20.7586,8213700.0],["2013-08-13",20.8433,21.0042,20.2589,20.4537,6820800.0],["2013-08-14",20.64,21.5039,20.6146,21.2922,7789000.0],["2013-08-15",21.1143,23.1046,20.5892,22.9776,14262800.0],["2013-08-16",23.1809,23.4434,22.1899,22.6727,10603400.0],["2013-08-19",22.7743,23.0538,22.3254,22.461,5804500.0],["2013-08-20",22.3847,23.418,22.3678,23.1216,6355000.0],["2013-08-21",22.8844,23.0199,22.3509,22.4017,6907300.0],["2013-08-22",22.7489,23.1724,22.6896,22.9268,5273500.0],["2013-08-23",22.876,23.7314,22.8082,23.4604,6541500.0],["2013-08-26",23.7822,24.4597,23.5027,24.0701,8564200.0],["2013-08-27",24.6969,24.7054,22.7235,22.876,9334800.0],["2013-08-28",23.1225,23.5475,22.2299,22.4169,8352100.0],["2013-08-29",22.2214,22.944,21.8134,22.6379,8186900.0],["2013-08-30",22.2129,22.7824,22.1109,22.3999,5254200.0],["2013-09-03",22.9865,23.165,22.6549,22.7315,4775100.0],["2013-09-04",22.3744,22.6549,22.2129,22.6379,4612300.0],["2013-09-05",22.5104,22.6039,21.7453,21.8899,4867800.0],["2013-09-06",22.3659,22.5444,21.9919,22.0514,5569500.0],["2013-09-09",22.0089,22.2129,21.6603,21.8304,4507300.0],["2013-09-10",21.1503,21.2608,20.6657,21.0993,6208000.0],["2013-09-11",21.1418,21.6518,20.9973,21.5838,4929500.0],["2013-09-12",20.7932,20.8187,20.4107,20.4702,6285900.0],["2013-09-13",20.4107,21.0568,20.2917,20.9973,5655800.0],["2013-09-16",21.2863,21.4138,20.4872,20.5552,7469800.0],["2013-09-17",20.6997,20.9888,20.4872,20.9208,4149300.0],["2013-09-18",20.7592,23.0545,20.3427,22.842,12551800.0],["2013-09-19",23.0885,23.165,22.2129,22.4509,8185000.0],["2013-09-20",22.2044,22.2554,21.0313,21.0313,12363500.0],["2013-09-23",21.0483,21.4648,20.5892,20.6402,6441900.0],["2013-09-24",20.4107,20.7677,20.0877,20.5552,6020500.0],["2013-09-25",20.6997,21.5413,20.6657,21.1588,6145000.0],["2013-09-26",21.2098,21.4223,20.5892,20.8187,3516800.0],["2013-09-27",21.0313,21.3883,20.9888,21.1928,4429700.0],["2013-09-30",20.7592,21.4478,20.6657,21.0568,4763600.0],["2013-10-01",20.4022,20.6827,20.2322,20.4872,5175000.0],["2013-10-02",20.6402,21.1843,20.5722,20.6487,4076100.0],["2013-10-03",20.5892,21.0143,20.3002,20.3427,3645700.0],["2013-10-04",20.4192,20.5807,20.1557,20.1812,3048800.0],["2013-10-07",20.3342,20.4022,20.1812,20.3257,3273100.0],["2013-10-08",20.3342,20.4447,19.2036,19.3056,4443000.0],["2013-10-09",19.1271,19.3991,18.43,19.1951,5355500.0],["2013-10-10",19.2631,19.4246,18.9145,19.0506,3700300.0],["2013-10-11",18.787,18.8975,18.3705,18.804,4198200.0],["2013-10-14",18.957,19.0506,18.4895,18.7275,3506300.0],["2013-10-15",18.5745,19.2971,18.4895,19.0846,4673300.0],["2013-10-16",19.0165,19.1696,18.6,18.9145,3643800.0],["2013-10-17",19.5776,20.1897,19.3651,19.7646,5474600.0],["2013-10-18",19.7646,19.9176,19.4246,19.5946,3546500.0],["2013-10-21",19.7391,19.8666,19.6116,19.8326,2991800.0],["2013-10-22",20.1217,20.8017,20.1132,20.5382,4389900.0],["2013-10-23",20.4192,20.7847,20.0027,20.0792,4701600.0],["2013-10-24",20.5977,21.0568,20.4787,20.7932,4355600.0],["2013-10-25",20.6657,20.9548,20.3937,20.9038,4225400.0],["2013-10-28",20.9633,21.1503,20.6232,20.7677,3179400.0],["2013-10-29",20.7252,20.8612,20.3512,20.4362,3393800.0],["2013-10-30",20.7847,21.1078,20.0707,20.7422,6235700.0],["2013-10-31",19.9686,20.2492,19.2036,19.2716,9011700.0],["2013-11-01",19.1866,19.1951,18.5235,18.7105,6659900.0],["2013-11-04",18.872,19.1781,18.719,18.77,6165100.0],["2013-11-05",18.719,18.957,18.583,18.906,4795100.0],["2013-11-06",19.2206,19.2971,18.94,19.0335,3995400.0],["2013-11-07",18.736,19.0505,18.345,18.4045,4613800.0],["2013-11-08",18.1835,18.4045,17.7499,18.362,6210400.0],["2013-11-11",18.0219,18.311,17.6989,18.3025,5754400.0],["2013-11-12",18.209,18.4895,17.8689,18.0304,5161300.0],["2013-11-13",18.1495,18.396,17.9794,18.3365,4013200.0],["2013-11-14",18.5575,19.0761,18.5575,19.025,5506800.0],["2013-11-15",19.0335,19.1951,18.719,18.7445,4107300.0],["2013-11-18",18.617,18.685,18.2175,18.345,4467500.0],["2013-11-19",18.328,18.549,18.1154,18.2515,3294800.0],["2013-11-20",17.9964,18.362,17.5714,17.8009,6490600.0],["2013-11-21",17.6819,17.8774,17.3844,17.7244,5421600.0],["2013-11-22",17.7754,18.0474,17.5289,17.6054,3798400.0],["2013-11-25",17.3578,17.6054,16.9651,17.4346,6410900.0],["2013-11-26",17.298,17.6225,17.1102,17.4261,5674100.0],["2013-11-27",17.6822,17.8615,17.4005,17.6908,4758300.0],["2013-11-29",17.9128,18.1518,17.8103,17.8786,2533900.0],["2013-12-02",17.5798,17.6139,16.7516,16.7601,7735600.0],["2013-12-03",16.6918,16.8284,16.4186,16.5723,5952400.0],["2013-12-04",16.7345,17.2639,16.5552,17.076,7630800.0],["2013-12-05",16.6747,17.0163,16.5638,16.7601,4450200.0],["2013-12-06",16.8626,17.2468,16.8626,16.9309,4337900.0],["2013-12-09",17.0419,17.4432,17.0333,17.409,4369200.0],["2013-12-10",17.9469,18.2031,17.8786,17.9811,4940900.0],["2013-12-11",18.0152,18.0323,17.4602,17.4773,4975600.0],["2013-12-12",17.0077,17.409,16.9309,17.3407,3809300.0],["2013-12-13",17.5542,17.7164,17.2297,17.3834,3515700.0],["2013-12-16",17.4773,17.853,17.2639,17.6395,4037200.0],["2013-12-17",17.4602,17.7164,17.3066,17.5029,3339000.0],["2013-12-18",17.5286,17.9042,17.1187,17.17,7635300.0],["2013-12-19",16.8626,16.9992,16.6662,16.8626,4691200.0],["2013-12-20",17.0077,17.17,16.8028,16.854,5533100.0],["2013-12-23",16.8882,16.8967,16.6491,16.7943,3839900.0],["2013-12-24",16.7772,17.281,16.7772,17.2553,2341600.0],["2013-12-26",17.5285,17.7249,17.2809,17.3834,3432600.0],["2013-12-27",17.4688,17.5627,17.298,17.5029,3215900.0],["2013-12-30",17.3066,17.3407,17.0077,17.0419,3606200.0],["2013-12-31",16.8797,17.4346,16.7943,17.2383,4642500.0],["2014-01-02",17.6822,18.2543,17.5371,18.1348,6404400.0],["2014-01-03",18.3055,18.4507,17.9469,18.0323,4642900.0],["2014-01-06",18.1774,18.5531,18.1433,18.2201,4843300.0],["2014-01-07",17.9981,18.2116,17.7249,18.186,3737100.0],["2014-01-08",17.8188,18.1689,17.7505,17.9725,3305200.0],["2014-01-09",17.9298,17.9298,17.3578,17.3919,4854400.0],["2014-01-10",17.6822,18.2543,17.6822,18.2116,5959500.0],["2014-01-13",18.2714,18.6726,17.9981,18.5531,4758000.0],["2014-01-14",18.4677,18.8519,18.1006,18.1774,5567500.0],["2014-01-15",18.0323,18.5019,17.9469,18.425,2810000.0],["2014-01-16",18.5958,18.6897,18.425,18.63,2712700.0],["2014-01-17",18.8605,19.3557,18.8007,19.0569,5007800.0],["2014-01-21",18.8776,19.4411,18.6727,19.313,4504200.0],["2014-01-22",19.2618,19.2703,18.8007,18.9117,3315500.0],["2014-01-23",19.2532,19.5862,19.0654,19.2362,4937800.0],["2014-01-24",19.5435,19.7143,18.5104,18.8178,5442500.0],["2014-01-27",18.6983,18.8946,18.2714,18.2799,4358900.0],["2014-01-28",18.3653,18.758,18.1604,18.7153,4350100.0],["2014-01-29",19.0312,19.1508,18.4592,18.8519,5050400.0],["2014-01-30",18.2543,18.6897,18.1518,18.5958,4165500.0],["2014-01-31",18.6556,18.7409,18.3055,18.536,4458600.0],["2014-02-03",18.6983,18.9459,18.3824,18.408,4818600.0],["2014-02-04",18.3311,18.63,18.314,18.5873,5901700.0],["2014-02-05",18.8349,18.8349,18.4677,18.5617,4561500.0],["2014-02-06",18.6641,18.9288,18.5617,18.7666,2838800.0],["2014-02-07",18.7666,19.4581,18.6983,19.313,4912900.0],["2014-02-10",19.6118,20.2693,19.4838,19.9619,7056800.0],["2014-02-11",20.1412,20.9181,20.1156,20.7303,7396400.0],["2014-02-12",20.8498,20.995,20.1839,20.2607,6443100.0],["2014-02-13",20.3205,21.1572,20.1327,21.1231,5321200.0],["2014-02-14",21.6951,22.0708,21.4731,21.6695,7732100.0],["2014-02-18",21.9598,22.1049,21.4475,21.9939,5468100.0],["2014-02-19",21.8744,22.1818,21.1828,21.2853,5937200.0],["2014-02-20",21.3536,22.1903,21.2341,22.1562,6364000.0],["2014-02-21",22.1049,22.5062,21.8146,22.0622,5063700.0],["2014-02-24",22.3781,22.4891,21.9854,22.0537,3945700.0],["2014-02-25",21.9598,22.2671,21.6695,21.8744,4290700.0],["2014-02-26",21.6695,21.9939,21.4219,21.5841,4213200.0],["2014-02-27",21.661,22.1732,21.5158,21.7805,3238500.0],["2014-02-28",21.8403,22.0622,21.6268,21.7976,3273500.0],["2014-03-03",22.3098,22.4806,21.8915,21.9427,4332600.0],["2014-03-04",21.6951,21.9683,21.4475,21.6866,3454200.0],["2014-03-05",21.678,22.1135,21.5756,22.0537,2587400.0],["2014-03-06",22.1732,22.344,22.0537,22.2245,2717600.0],["2014-03-07",21.7976,21.8488,21.2084,21.4987,6427600.0],["2014-03-10",21.5073,21.7378,21.328,21.5158,2786200.0],["2014-03-11",21.7122,21.8829,21.345,21.4219,3282800.0],["2014-03-12",21.661,22.2757,21.6524,22.2415,4418900.0],["2014-03-13",22.2245,22.7367,22.0708,22.6514,4782100.0],["2014-03-14",23.01,23.1722,22.5574,22.8136,4530100.0],["2014-03-17",22.6855,22.8648,22.2245,22.2757,4512700.0],["2014-03-18",21.8232,22.344,21.6268,22.0537,4798600.0],["2014-03-19",21.7207,21.9683,21.2682,21.3877,5110500.0],["2014-03-20",21.1401,21.6866,20.9438,21.4646,4408000.0],["2014-03-21",21.6012,21.8146,21.1743,21.3792,6415500.0],["2014-03-24",21.106,21.1828,19.8082,19.868,6926600.0],["2014-03-25",20.0985,20.218,19.8424,20.0302,3468300.0],["2014-03-26",20.0729,20.1583,19.0654,19.0995,5467700.0],["2014-03-27",19.0227,19.5777,19.0142,19.3898,4687900.0],["2014-03-28",19.4581,20.0217,19.1849,19.7655,4482600.0],["2014-03-31",19.774,19.8594,19.3215,19.3813,3468100.0],["2014-04-01",19.4411,19.5947,19.2788,19.4923,2867400.0],["2014-04-02",19.8263,20.0747,19.7578,19.792,3349500.0],["2014-04-03",19.6978,19.7235,19.4152,19.5865,3280200.0],["2014-04-04",20.049,20.0661,19.4666,19.5094,3753900.0],["2014-04-07",19.381,19.9119,19.2953,19.4066,4602900.0],["2014-04-08",19.7492,19.8092,19.4923,19.6208,4281300.0],["2014-04-09",19.4495,20.0233,19.3981,19.792,6157600.0],["2014-04-10",19.9805,20.126,19.3553,19.4066,4017900.0],["2014-04-11",19.4066,19.5694,18.9356,19.0726,3393000.0],["2014-04-14",19.2953,19.6208,19.1497,19.3381,3377700.0],["2014-04-15",18.8243,19.1412,18.6187,19.0898,5375900.0],["2014-04-16",19.124,19.1668,18.7558,18.9185,2156200.0],["2014-04-17",18.927,19.0469,18.6958,18.7301,2233400.0],["2014-04-21",18.6873,18.7301,18.3019,18.6701,3164500.0],["2014-04-22",18.6787,19.0127,18.6016,18.9442,3598600.0],["2014-04-23",18.9527,19.321,18.9014,19.1583,2890700.0],["2014-04-24",18.9356,19.321,18.85,19.0384,2616500.0],["2014-04-25",19.1925,19.3553,19.0384,19.2439,2333000.0],["2014-04-28",19.1754,19.2268,18.85,19.0298,2545400.0],["2014-04-29",19.0213,19.4323,18.9956,19.3039,2473400.0],["2014-04-30",19.0898,19.1497,18.8243,19.0127,2861100.0],["2014-05-01",18.8243,19.2097,18.7386,19.0641,2283800.0],["2014-05-02",19.1155,19.4923,19.0041,19.3381,3161600.0],["2014-05-05",19.4837,19.5266,19.047,19.1754,2704000.0],["2014-05-06",19.1925,19.2354,18.8842,18.9442,2201900.0],["2014-05-07",18.9099,18.9442,18.4132,18.5502,3129300.0],["2014-05-08",18.5245,18.8928,18.4988,18.6701,2914900.0],["2014-05-09",18.6016,18.8414,18.4132,18.5759,2149900.0],["2014-05-12",18.8671,19.0384,18.6787,18.8072,2882900.0],["2014-05-13",18.7986,19.0298,18.79,18.85,2250300.0],["2014-05-14",19.124,19.184,18.9185,18.9527,2069300.0],["2014-05-15",18.9356,18.9527,18.4716,18.7122,3884300.0],["2014-05-16",18.5232,18.5747,18.2482,18.3599,2501200.0],["2014-05-19",18.506,18.6692,18.3256,18.6349,2364000.0],["2014-05-20",18.4974,18.652,18.3256,18.4287,1731700.0],["2014-05-21",18.3599,18.5404,18.2654,18.5318,1966700.0],["2014-05-22",18.695,18.7294,18.4716,18.5232,1939200.0],["2014-05-23",18.5575,18.5661,18.1537,18.2998,2225100.0],["2014-05-27",18.1451,18.2053,17.6125,17.6984,5203700.0],["2014-05-28",17.7242,17.7242,17.2087,17.3633,4365600.0],["2014-05-29",17.2946,17.6468,17.243,17.5695,2898100.0],["2014-05-30",17.5523,17.6812,17.243,17.6468,4085000.0],["2014-06-02",17.6469,17.9991,17.4492,17.6297,3675800.0],["2014-06-03",17.6039,17.8273,17.3633,17.7929,2966200.0],["2014-06-04",17.7757,17.9046,17.6211,17.6984,2984300.0],["2014-06-05",17.8702,18.1537,17.7929,17.9218,3675800.0],["2014-06-06",17.9905,18.0764,17.6812,18.0077,2486300.0],["2014-06-09",18.0421,18.1452,17.9647,17.9733,1531300.0],["2014-06-10",18.0506,18.317,18.0421,18.2912,3186000.0],["2014-06-11",18.4459,18.7294,18.3857,18.6864,3312500.0],["2014-06-12",18.8067,19.116,18.7551,19.1074,4400000.0],["2014-06-13",19.1074,19.4854,18.9356,19.4253,4843800.0],["2014-06-16",19.5198,19.6401,19.2534,19.6229,4235300.0],["2014-06-17",19.4339,19.7861,19.3565,19.7775,3757400.0],["2014-06-18",19.7689,20.3016,19.7002,20.2758,4361800.0],["2014-06-19",20.5422,21.5989,20.5422,21.5216,8405700.0],["2014-06-20",21.4443,21.513,21.1264,21.3498,5165200.0],["2014-06-23",21.5302,22.1058,21.4271,21.9598,5903100.0],["2014-06-24",22.1316,22.2519,21.4013,21.4872,7136000.0],["2014-06-25",21.47,21.9426,21.4099,21.7793,4553600.0],["2014-06-26",21.6505,22.2347,21.6247,22.1831,4882200.0],["2014-06-27",22.2003,22.4237,21.9598,22.2433,3761700.0],["2014-06-30",22.0714,22.6643,21.7536,22.5697,4408200.0],["2014-07-01",22.6213,22.7673,22.1659,22.3206,3293600.0],["2014-07-02",22.3034,22.8962,22.3034,22.7072,4221100.0],["2014-07-03",22.4581,22.8447,22.355,22.8103,2317700.0],["2014-07-07",22.6299,22.8447,22.501,22.7244,3842300.0],["2014-07-08",22.9048,23.1024,22.501,22.9993,6049500.0],["2014-07-09",23.1368,23.4031,23.0251,23.2914,5694500.0],["2014-07-10",23.764,23.764,22.6814,22.7931,6941900.0],["2014-07-11",22.8103,23.4804,22.6127,23.4117,4717700.0],["2014-07-14",22.733,23.0938,22.6213,22.8361,4989200.0],["2014-07-15",22.8533,22.965,21.9254,22.0113,6833000.0],["2014-07-16",22.1488,22.5096,22.0628,22.3206,4325200.0],["2014-07-17",22.4409,23.0079,22.3464,22.8619,4734700.0],["2014-07-18",22.6385,22.8962,22.5182,22.8876,2841000.0],["2014-07-21",22.9993,23.0852,22.6041,22.9478,3237500.0],["2014-07-22",22.9392,23.0509,22.6643,22.7588,3245800.0],["2014-07-23",22.7588,22.9735,22.6557,22.7072,2311500.0],["2014-07-24",22.5268,22.5955,22.2605,22.355,2975500.0],["2014-07-25",22.3206,22.9735,22.269,22.9478,3509800.0],["2014-07-28",22.7759,23.0423,22.7158,23.0079,2703800.0],["2014-07-29",23.0595,23.1454,22.7759,22.9306,2149900.0],["2014-07-30",22.8103,22.8533,22.4495,22.7072,3284400.0],["2014-07-31",22.6213,22.6643,22.2519,22.4323,3370300.0],["2014-08-01",22.5526,22.8619,22.2433,22.4065,3964500.0],["2014-08-04",22.4838,22.5697,22.0714,22.3721,2381000.0],["2014-08-05",22.2605,22.501,21.934,22.4237,3264900.0],["2014-08-06",22.7158,22.9048,22.6471,22.7931,3050900.0],["2014-08-07",22.7244,22.9392,22.4581,22.8361,2413600.0],["2014-08-08",22.8619,23.2742,22.7759,22.8275,2496600.0],["2014-08-11",22.879,23.1712,22.8275,23.0938,2293400.0],["2014-08-12",23.1969,23.5578,23.1282,23.2742,3431300.0],["2014-08-13",23.3688,23.6007,23.2485,23.3516,2440700.0],["2014-08-14",23.0938,23.1797,21.9855,22.1831,6042300.0],["2014-08-15",21.8824,22.0543,21.6677,22.0027,3874700.0],["2014-08-18",21.8051,22.2089,21.745,22.1659,2558400.0],["2014-08-19",22.1316,22.1745,21.745,21.7536,3095100.0],["2014-08-20",21.8137,22.1402,21.7192,21.8996,2730800.0],["2014-08-21",21.6848,21.7192,21.1178,21.3412,5119900.0],["2014-08-22",21.3841,21.4529,21.0662,21.3927,3019500.0],["2014-08-25",21.2549,21.3497,20.9879,21.0482,2739900.0],["2014-08-26",21.2894,21.4186,21.1343,21.2721,2573600.0],["2014-08-27",21.3152,21.4186,20.919,21.1171,2215100.0],["2014-08-28",21.298,21.4788,21.1171,21.4013,2339500.0],["2014-08-29",21.3324,21.7114,21.1774,21.5391,2495500.0],["2014-09-02",21.1171,21.341,20.8932,20.9966,4015700.0],["2014-09-03",21.0396,21.1774,20.8588,20.9104,3303500.0],["2014-09-04",20.9793,21.2808,20.5229,20.6262,4370600.0],["2014-09-05",20.609,20.8243,20.4626,20.7813,2569200.0],["2014-09-08",20.6607,20.7124,20.1095,20.2473,4055500.0],["2014-09-09",20.299,20.5832,20.0664,20.5143,3521700.0],["2014-09-10",20.3851,20.609,20.2215,20.3593,2915500.0],["2014-09-11",20.1698,20.299,19.877,20.2473,4114700.0],["2014-09-12",20.0751,20.2559,19.6617,19.8253,4789700.0],["2014-09-15",19.8684,19.877,19.4894,19.6617,2841600.0],["2014-09-16",19.7047,20.0148,19.3947,19.8597,4722600.0],["2014-09-17",19.8856,19.8856,19.2655,19.3689,3920500.0],["2014-09-18",19.2483,19.3172,19.0416,19.1622,4363800.0],["2014-09-19",19.0933,19.1277,18.3096,18.4215,6582700.0],["2014-09-22",18.3957,18.4215,17.8962,17.9651,7304500.0],["2014-09-23",18.1718,18.2579,17.9048,17.9392,7501200.0],["2014-09-24",17.8531,18.1115,17.6206,17.9048,5448800.0],["2014-09-25",17.7239,17.9995,17.5431,17.8359,4055000.0],["2014-09-26",17.7842,17.7842,17.5431,17.6636,3147600.0],["2014-09-29",17.6981,17.7498,17.4311,17.4483,3179500.0],["2014-09-30",17.345,17.3794,17.0263,17.1641,6695400.0],["2014-10-01",17.1986,17.6464,17.1814,17.3191,5669200.0],["2014-10-02",17.4311,17.4655,16.8455,17.2502,6703800.0],["2014-10-03",16.9747,17.0091,16.501,16.5268,7151800.0],["2014-10-06",16.6991,16.9144,16.501,16.8713,4860800.0],["2014-10-07",16.9144,16.9747,16.3029,16.4062,5889200.0],["2014-10-08",16.5785,17.8359,16.1909,17.7325,10481600.0],["2014-10-09",17.8531,17.8531,16.4493,16.8455,9919900.0],["2014-10-10",16.8024,17.3191,16.3976,16.7249,7054900.0],["2014-10-13",16.9402,17.1727,16.5699,16.6216,6273800.0],["2014-10-14",16.8799,17.4483,16.8455,17.078,7444000.0],["2014-10-15",17.2072,17.767,16.8369,17.1211,9249900.0],["2014-10-16",16.8885,17.4828,16.8196,17.0436,5832000.0],["2014-10-17",17.0522,17.1211,16.656,16.7938,5424600.0],["2014-10-20",16.923,17.233,16.8196,17.2158,4057600.0],["2014-10-21",17.4311,17.6033,17.2072,17.3278,4010900.0],["2014-10-22",17.1038,17.2847,16.5527,16.6646,5223100.0],["2014-10-23",16.6818,17.1641,16.5268,16.9747,4723400.0],["2014-10-24",17.0263,17.1555,16.7077,17.0005,3184100.0],["2014-10-27",16.8455,16.8799,16.5871,16.6646,3601500.0],["2014-10-28",16.7852,17.1814,16.6302,17.1297,3208800.0],["2014-10-29",16.9919,17.2502,16.389,16.5527,5189000.0],["2014-10-30",16.3546,16.389,15.3039,15.4072,8432100.0],["2014-10-31",14.6666,15.2092,14.4513,14.9594,10639500.0],["2014-11-03",14.9766,15.502,14.7958,15.4245,5492600.0],["2014-11-04",15.2867,15.3728,14.7613,14.8302,5882800.0],["2014-11-05",14.391,15.3814,14.2704,14.6838,8178200.0],["2014-11-06",14.8561,15.7173,14.7699,15.3556,7947900.0],["2014-11-07",15.6914,16.3632,15.6656,16.2426,7449400.0],["2014-11-10",16.0962,16.1393,15.3642,15.4675,7639400.0],["2014-11-11",15.6312,16.4063,15.6225,16.0962,7350800.0],["2014-11-12",16.1393,16.6991,15.8378,16.3718,7598400.0],["2014-11-13",16.6302,16.811,16.1737,16.4149,7140100.0],["2014-11-14",16.1737,17.5517,15.9843,17.388,8574500.0],["2014-11-17",17.3105,17.9651,17.1383,17.7411,7586200.0],["2014-11-18",18.0512,18.4646,17.8359,18.3871,7619300.0],["2014-11-19",18.3871,18.4473,17.612,17.8014,8659100.0],["2014-11-20",18.0598,18.4646,17.9392,18.3526,5754400.0],["2014-11-21",18.8349,18.9382,18.1545,18.3526,6813700.0],["2014-11-24",18.2144,18.5685,17.9899,18.2058,4734900.0],["2014-11-25",18.1972,18.8794,18.1972,18.8622,5486800.0],["2014-11-26",18.8535,18.8535,18.4476,18.4908,3467000.0],["2014-11-28",17.774,17.8085,17.0571,17.204,4699700.0],["2014-12-01",17.5321,18.5513,17.5321,18.4476,7634200.0],["2014-12-02",18.059,18.5599,17.7567,17.9294,6290900.0],["2014-12-03",18.2144,18.8967,18.0417,18.7067,6807900.0],["2014-12-04",18.7067,18.9053,18.1281,18.2662,5610500.0],["2014-12-05",17.9899,18.4822,17.6876,18.2749,6757300.0],["2014-12-08",18.5253,18.5426,17.653,18.2144,5765800.0],["2014-12-09",18.6376,19.1472,18.4908,18.8449,6450200.0],["2014-12-10",18.819,19.199,18.2144,18.3008,5898000.0],["2014-12-11",18.0676,18.6203,17.8344,17.9812,5509300.0],["2014-12-12",17.8603,18.3181,17.6358,17.7826,4612500.0],["2014-12-15",17.5235,17.7826,16.608,16.6512,7493900.0],["2014-12-16",17.0658,17.0917,16.1676,16.2885,6555600.0],["2014-12-17",16.3835,17.6185,16.1417,17.5235,8834200.0],["2014-12-18",17.869,17.9985,17.2558,17.9208,5434600.0],["2014-12-19",18.0072,18.3267,17.6271,17.6617,13071400.0],["2014-12-22",17.7221,17.8776,16.6167,16.8412,7156700.0],["2014-12-23",16.8844,17.5235,16.7117,16.8498,4869000.0],["2014-12-24",16.8758,17.4199,16.6512,17.2299,2387500.0],["2014-12-26",17.6962,17.7481,17.3335,17.5494,2726700.0],["2014-12-29",17.4285,17.463,17.0312,17.1089,3804800.0],["2014-12-30",17.394,17.8344,17.3076,17.4803,3972000.0],["2014-12-31",17.4285,17.7653,17.3076,17.558,3598200.0],["2015-01-02",17.2644,18.0244,17.1953,17.9985,3615200.0],["2015-01-05",18.1626,18.3181,17.6617,18.1885,4695400.0],["2015-01-06",18.2922,18.9658,18.2403,18.8276,6312100.0],["2015-01-07",18.4908,18.9485,18.2317,18.4649,5008200.0],["2015-01-08",18.5253,18.8622,18.0762,18.2144,4288600.0],["2015-01-09",18.344,18.8363,18.3094,18.7413,4048700.0],["2015-01-12",18.8103,19.7776,18.724,19.6308,6027500.0],["2015-01-13",19.9417,20.0454,19.0694,19.4235,6719800.0],["2015-01-14",19.5099,19.6654,18.9313,19.294,5842100.0],["2015-01-15",19.8899,20.0281,19.6049,19.6913,7318000.0],["2015-01-16",19.8726,20.4254,19.8122,20.1317,7469700.0],["2015-01-20",20.3304,20.8313,20.3131,20.5377,5908200.0],["2015-01-21",20.8917,20.9177,19.8381,20.2181,6066200.0],["2015-01-22",20.3995,20.8486,20.3217,20.3476,4735100.0],["2015-01-23",20.1922,20.3304,19.7517,19.9072,3894100.0],["2015-01-26",19.5531,20.2958,19.3631,20.2699,3732200.0],["2015-01-27",20.3476,20.7881,20.2613,20.7277,4427900.0],["2015-01-28",20.5549,20.6672,19.5704,19.7776,5346900.0],["2015-01-29",19.0003,19.5099,18.8276,19.2163,5684400.0],["2015-01-30",19.2076,20.0713,19.0781,19.8381,4942600.0],["2015-02-02",19.5704,20.1663,19.5013,19.9935,4151700.0],["2015-02-03",19.8985,19.9331,19.2767,19.5445,4461100.0],["2015-02-04",19.7085,20.149,19.4408,19.9676,3796500.0],["2015-02-05",19.8295,20.1836,19.6913,20.149,3109500.0],["2015-02-06",19.5444,19.8899,19.1213,19.2854,4870500.0],["2015-02-09",19.484,19.5963,19.2854,19.4408,2491500.0],["2015-02-10",19.1903,19.2681,18.8449,19.1472,3115600.0],["2015-02-11",19.1731,19.2767,18.8103,19.0349,2639900.0],["2015-02-12",19.3372,19.5099,19.104,19.3631,3531900.0],["2015-02-13",19.6394,19.9676,19.6049,19.6567,2770000.0],["2015-02-17",19.1817,19.3804,18.7672,18.8017,4380100.0],["2015-02-18",18.8449,19.3113,18.5858,19.2508,3980900.0],["2015-02-19",19.3285,19.3285,18.6549,18.7499,3262100.0],["2015-02-20",18.7326,19.104,18.4562,18.4994,3017200.0],["2015-02-23",18.3267,18.439,18.0762,18.3008,3958400.0],["2015-02-24",18.1021,18.534,18.0849,18.2576,2776100.0],["2015-02-25",18.4131,18.5944,18.2576,18.4649,2773700.0],["2015-02-26",18.6981,18.7758,18.439,18.5167,2283400.0],["2015-02-27",18.6203,18.8535,18.5081,18.6463,2405300.0],["2015-03-02",18.5944,18.6808,18.1971,18.3094,2760800.0],["2015-03-03",17.4026,17.6271,17.1349,17.2903,8396200.0],["2015-03-04",17.204,17.2903,17.0485,17.1867,4145900.0],["2015-03-05",17.2299,17.299,16.9017,16.9276,4303000.0],["2015-03-06",16.5044,16.6858,16.1848,16.228,7143200.0],["2015-03-09",16.2539,16.3576,15.7962,15.9776,4806000.0],["2015-03-10",15.9603,16.2021,15.5976,15.7098,5571000.0],["2015-03-11",15.6753,16.0812,15.4939,16.0294,6396300.0],["2015-03-12",16.1935,16.2798,15.8567,16.0294,3596100.0],["2015-03-13",16.0898,16.323,15.7962,16.2798,3909900.0],["2015-03-16",16.3835,16.4612,15.9689,16.2539,4840900.0],["2015-03-17",16.0812,16.2626,15.8394,15.9344,5151400.0],["2015-03-18",15.8135,16.5476,15.7703,16.418,11746900.0],["2015-03-19",16.3749,16.9708,16.2108,16.7721,6690000.0],["2015-03-20",17.0571,17.489,16.9708,17.4371,8147900.0],["2015-03-23",17.5753,17.679,17.1349,17.6271,5827100.0],["2015-03-24",17.653,17.7221,17.3594,17.558,5007100.0],["2015-03-25",17.7135,17.7567,17.3076,17.3076,3418300.0],["2015-03-26",17.5667,17.6876,16.9017,17.0312,3868100.0],["2015-03-27",17.1265,17.239,16.6502,16.9879,3478700.0],["2015-03-30",16.8148,16.8494,16.5031,16.6416,3476000.0],["2015-03-31",16.5896,16.6329,16.2433,16.4684,3853700.0],["2015-04-01",16.555,17.4035,16.555,17.1611,5333300.0],["2015-04-02",17.0745,17.1698,16.5637,16.6156,4937000.0],["2015-04-06",17.1611,17.2823,16.9187,17.0139,4688400.0],["2015-04-07",16.9533,17.2217,16.8667,16.9013,3439100.0],["2015-04-08",16.9793,17.0572,16.5637,16.7022,3271100.0],["2015-04-09",16.5204,16.8061,16.4771,16.6243,2611700.0],["2015-04-10",16.8927,17.1005,16.8407,16.962,2618300.0],["2015-04-13",16.962,16.962,16.5204,16.5463,2745500.0],["2015-04-14",16.6503,16.7974,16.3992,16.4424,3716200.0],["2015-04-15",16.529,16.9273,16.4771,16.8754,3928500.0],["2015-04-16",17.0485,17.1005,16.6243,16.6589,2783500.0],["2015-04-17",16.7628,17.1784,16.7282,16.8494,4376600.0],["2015-04-20",16.7628,16.8927,16.5463,16.8754,2855200.0],["2015-04-21",16.8581,17.0485,16.6935,16.8581,2697800.0],["2015-04-22",16.7542,16.8407,16.4078,16.4944,3203700.0],["2015-04-23",16.5463,16.8407,16.4078,16.7542,2946900.0],["2015-04-24",16.6503,16.8494,16.4251,16.5896,3240700.0],["2015-04-27",16.8321,17.5248,16.7455,17.1871,6916900.0],["2015-04-28",17.317,17.8798,17.2304,17.7326,5749300.0],["2015-04-29",17.7845,18.1135,17.6546,17.8365,4452000.0],["2015-04-30",17.4728,17.4728,17.0139,17.0918,4919800.0],["2015-05-01",16.962,17.5248,16.9273,17.4641,4124900.0],["2015-05-04",17.7845,17.9837,17.4988,17.5421,3287400.0],["2015-05-05",17.7932,17.8711,17.0052,17.1611,3309600.0],["2015-05-06",17.2737,17.2996,16.7022,16.962,4084600.0],["2015-05-07",16.7109,17.2304,16.6329,17.1957,4138900.0],["2015-05-08",17.1784,17.5334,17.0572,17.1957,2920800.0],["2015-05-11",17.2304,17.6546,17.1957,17.2996,2513700.0],["2015-05-12",17.4728,17.646,17.3862,17.4382,2967900.0],["2015-05-13",17.8538,18.1828,17.7152,17.9577,4898500.0],["2015-05-14",18.1828,18.2867,17.7066,17.7672,3895700.0],["2015-05-15",17.7151,17.9234,17.5849,17.7672,3104500.0],["2015-05-18",17.9064,18.0108,17.6889,17.715,2576600.0],["2015-05-19",17.5236,17.5671,17.0885,17.1059,4269700.0],["2015-05-20",17.1755,17.3583,17.045,17.0624,2973800.0],["2015-05-21",16.9928,17.0972,16.8884,17.0363,2177400.0],["2015-05-22",17.0276,17.0363,16.7927,16.8449,2529600.0],["2015-05-26",16.6013,16.6535,16.1923,16.3403,4732400.0],["2015-05-27",16.3577,16.3925,16.1401,16.3054,2339700.0],["2015-05-28",16.3054,16.523,16.0879,16.4795,3517500.0],["2015-05-29",16.5056,16.7231,16.3751,16.5926,2784500.0],["2015-06-01",16.7057,16.8884,16.5491,16.6013,2043500.0],["2015-06-02",16.7057,16.9754,16.6709,16.8275,2144800.0],["2015-06-03",16.7057,16.8101,16.4447,16.5752,2094800.0],["2015-06-04",16.3925,16.4882,16.2184,16.4273,2072200.0],["2015-06-05",16.2097,16.523,16.0966,16.2532,2199000.0],["2015-06-08",16.2967,16.3054,15.9313,16.2184,2276300.0],["2015-06-09",16.2793,16.4012,16.0183,16.0444,2038800.0],["2015-06-10",16.3054,16.436,16.1401,16.3925,2468200.0],["2015-06-11",16.3403,16.3403,16.0531,16.1923,1687900.0],["2015-06-12",16.0792,16.1836,15.9139,15.9748,1719000.0],["2015-06-15",15.9748,16.4273,15.9226,16.2358,2134100.0],["2015-06-16",16.1053,16.1053,15.9487,15.9835,2194800.0],["2015-06-17",15.9487,16.3141,15.8791,16.3054,3503000.0],["2015-06-18",16.5491,16.6883,16.3403,16.4708,2832300.0],["2015-06-19",16.288,16.436,15.7921,15.8356,4961000.0],["2015-06-22",15.6964,15.9574,15.6442,15.8704,2676100.0],["2015-06-23",15.7399,15.9661,15.7225,15.7573,2158200.0],["2015-06-24",15.6877,15.9487,15.5398,15.6094,3457900.0],["2015-06-25",15.6703,15.6703,15.3832,15.4615,2319600.0],["2015-06-26",15.418,15.4441,15.2613,15.418,2600700.0],["2015-06-29",15.4006,15.4441,15.1308,15.1743,3401000.0],["2015-06-30",15.0786,15.2352,14.9307,15.0873,3465600.0],["2015-07-01",15.0264,15.0438,14.7306,14.748,2169100.0],["2015-07-02",14.8524,15.1743,14.8089,15.0873,3095000.0],["2015-07-06",14.9742,15.4615,14.8872,15.2613,3862300.0],["2015-07-07",14.4783,14.5479,13.2079,13.4516,14691700.0],["2015-07-08",13.5473,13.7561,13.1818,13.3819,5450700.0],["2015-07-09",13.5038,13.5734,13.1383,13.2949,3723300.0],["2015-07-10",13.3123,13.3123,12.9904,13.1557,3636100.0],["2015-07-13",13.0426,13.2601,12.9295,13.1557,4113100.0],["2015-07-14",13.1644,13.2253,12.9121,12.9121,3187400.0],["2015-07-15",12.7903,12.8164,12.4858,12.5293,4198000.0],["2015-07-16",12.4684,12.4945,12.1986,12.3291,5590600.0],["2015-07-17",12.2247,12.2334,11.7462,11.9115,6713700.0],["2015-07-20",11.4504,11.7462,10.8674,10.937,10453100.0],["2015-07-21",11.111,11.4243,10.8935,11.1371,8836600.0],["2015-07-22",10.9022,11.3372,10.7978,11.2067,6032200.0],["2015-07-23",11.3372,11.372,10.7369,10.7978,7531500.0],["2015-07-24",10.6325,11.3111,10.502,11.2415,9115900.0],["2015-07-27",11.198,11.4243,10.8848,10.9979,9279300.0],["2015-07-28",11.1197,11.4939,11.0327,11.3546,6390600.0],["2015-07-29",11.3285,11.6853,11.2154,11.4852,6726500.0],["2015-07-30",11.3894,11.4939,11.1197,11.4069,5412100.0],["2015-07-31",11.6592,11.7027,11.3372,11.3807,4066500.0],["2015-08-03",11.3372,11.3895,10.9979,11.0414,4154900.0],["2015-08-04",11.198,11.3111,11.0066,11.0849,4779700.0],["2015-08-05",11.1893,11.2937,10.6499,10.6673,5800500.0],["2015-08-06",10.7282,11.2328,10.676,10.9979,6765400.0],["2015-08-07",11.1284,11.4852,11.0153,11.0501,6287400.0],["2015-08-10",11.1719,11.6592,10.9457,11.6418,6849300.0],["2015-08-11",11.6679,11.694,11.2415,11.4852,8933800.0],["2015-08-12",11.7984,12.3117,11.781,12.303,8833600.0],["2015-08-13",12.0942,12.1899,11.8071,11.9463,5416000.0],["2015-08-14",12.1377,12.2073,11.6853,11.8245,4112300.0],["2015-08-17",12.0594,12.2421,11.9115,12.129,4082800.0],["2015-08-18",11.9028,11.9985,11.6592,11.8767,4300700.0],["2015-08-19",11.9637,12.2334,11.8941,12.0768,4759600.0],["2015-08-20",12.4075,12.4249,12.0768,12.0855,5842200.0],["2015-08-21",12.1638,12.2421,11.7462,11.8071,5900200.0],["2015-08-24",11.449,11.5189,10.6543,10.8203,10626400.0],["2015-08-25",11.1434,11.1434,10.3574,10.436,6890300.0],["2015-08-26",10.3574,10.3749,9.7985,10.0692,6794500.0],["2015-08-27",10.0692,10.6893,9.9557,10.4797,7356800.0],["2015-08-28",10.4709,11.0124,10.4622,10.8203,6546600.0],["2015-08-31",10.6281,10.6893,10.174,10.6805,5242700.0],["2015-09-01",10.7242,10.9076,10.2963,10.3312,4426200.0],["2015-09-02",10.3923,10.3923,9.816,10.2002,6202800.0],["2015-09-03",10.0168,10.698,10.0168,10.1129,4705100.0],["2015-09-04",10.0081,10.0517,9.7636,9.9557,4831100.0],["2015-09-08",10.0692,10.3836,9.9906,10.2002,3997800.0],["2015-09-09",10.0867,10.3225,9.8771,9.9557,4395100.0],["2015-09-10",10.1041,10.3661,9.8946,9.9644,6294500.0],["2015-09-11",9.8596,10.2002,9.6326,10.1478,6405800.0],["2015-09-14",9.9644,9.9644,9.6326,9.7374,6711200.0],["2015-09-15",9.8247,10.2875,9.816,10.0517,5421400.0],["2015-09-16",10.2788,10.8727,10.2351,10.7679,6436600.0],["2015-09-17",10.6718,11.1172,10.5321,10.9251,6869500.0],["2015-09-18",11.2045,11.222,10.6456,10.829,9990500.0],["2015-09-21",10.7504,10.8814,10.6194,10.6543,3818800.0],["2015-09-22",10.4098,10.5146,10.2264,10.2875,3803100.0],["2015-09-23",10.4273,10.4709,10.0779,10.1041,2742600.0],["2015-09-24",10.2526,10.9687,10.2177,10.9425,6140600.0],["2015-09-25",10.7591,10.9775,10.6805,10.8552,4784800.0],["2015-09-28",10.5583,10.567,10.2701,10.2788,5661000.0],["2015-09-29",10.3836,10.6369,10.2526,10.3137,3841600.0],["2015-09-30",10.2177,10.5757,10.1653,10.4884,4991900.0],["2015-10-01",10.6281,10.7155,10.0081,10.0692,4990900.0],["2015-10-02",10.3661,11.187,10.2875,11.1521,7059600.0],["2015-10-05",11.2831,12.008,11.2045,11.842,8174300.0],["2015-10-06",12.0953,12.7328,12.0429,12.6193,10523500.0],["2015-10-07",12.7066,12.7852,12.1215,12.6018,8528600.0],["2015-10-08",12.3573,12.8551,12.2001,12.3835,6751300.0],["2015-10-09",12.7939,12.8289,12.3835,12.628,6000900.0],["2015-10-12",12.8376,12.8376,12.0429,12.1389,4082900.0],["2015-10-13",12.0691,12.2437,11.8333,11.9643,8658800.0],["2015-10-14",12.2525,12.9162,12.235,12.8725,6842800.0],["2015-10-15",12.7415,13.0559,12.5669,12.9773,5597700.0],["2015-10-16",12.8201,13.0123,12.4708,12.4883,5247400.0],["2015-10-19",12.4271,12.4708,11.8682,11.9206,5134800.0],["2015-10-20",11.9905,12.3835,11.9818,12.2437,4583500.0],["2015-10-21",12.1215,12.1477,11.7023,11.842,4384200.0],["2015-10-22",11.8333,12.2175,11.7984,12.104,3728800.0],["2015-10-23",12.1826,12.6367,12.1127,12.5581,5306200.0],["2015-10-26",12.6367,12.7066,12.4009,12.4621,4234600.0],["2015-10-27",12.3922,12.7765,12.3136,12.6367,3559700.0],["2015-10-28",12.89,13.4227,12.497,12.759,6756700.0],["2015-10-29",12.5494,12.6891,11.8682,12.008,6313000.0],["2015-10-30",12.008,12.2001,11.8682,11.8682,4854200.0],["2015-11-02",11.7984,12.1564,11.5451,11.9905,4458000.0],["2015-11-03",11.8333,12.0429,11.6848,11.9294,4430800.0],["2015-11-04",12.1564,12.6629,11.7896,11.9119,6973000.0],["2015-11-05",12.0254,12.0342,11.0648,11.3268,10095500.0],["2015-11-06",10.9949,11.1172,10.7504,10.9425,6145800.0],["2015-11-09",10.96,11.1346,10.7155,11.0997,4884300.0],["2015-11-10",10.8989,11.1084,10.829,10.8901,4704900.0],["2015-11-11",10.9163,10.9425,10.6019,10.7853,3644500.0],["2015-11-12",10.7504,11.0822,10.6281,10.7941,4077100.0],["2015-11-13",10.7679,10.9076,10.6631,10.829,2996800.0],["2015-11-16",10.9079,11.1359,10.8641,10.9868,2971800.0],["2015-11-17",10.9254,10.943,10.4432,10.5922,3914200.0],["2015-11-18",10.6536,11.171,10.6361,11.1184,4332800.0],["2015-11-19",11.2586,11.434,11.1271,11.3288,3698400.0],["2015-11-20",11.3989,11.4866,10.9167,11.0044,3411200.0],["2015-11-23",10.9342,11.1359,10.829,10.9079,2288400.0],["2015-11-24",11.0745,11.2849,10.943,11.1359,3617700.0],["2015-11-25",10.9868,11.3726,10.9342,11.1271,3010100.0],["2015-11-27",10.9254,11.1973,10.9254,11.0394,1600000.0],["2015-11-30",11.1096,11.5305,11.1096,11.5042,4571600.0],["2015-12-01",11.5743,11.9075,11.4954,11.8549,3686900.0],["2015-12-02",11.6357,11.8549,11.4603,11.7234,3391300.0],["2015-12-03",11.8374,12.0215,11.7146,11.7847,3357900.0],["2015-12-04",11.9163,12.3547,11.9163,12.2582,5147600.0],["2015-12-07",12.0215,12.1004,11.5305,11.6357,3607300.0],["2015-12-08",11.5831,11.6883,11.3902,11.5305,2722800.0],["2015-12-09",11.8286,12.0303,11.4778,11.6006,3163100.0],["2015-12-10",11.5042,11.6971,11.4603,11.5042,2210800.0],["2015-12-11",11.3288,11.8198,11.2762,11.6708,2811200.0],["2015-12-14",11.6182,11.6795,10.9605,11.0745,4173000.0],["2015-12-15",11.1534,11.2236,10.9079,11.0044,2770100.0],["2015-12-16",11.2411,11.3551,10.8904,11.2762,4999900.0],["2015-12-17",10.8816,10.8991,10.4607,10.4695,4617700.0],["2015-12-18",10.6185,10.9956,10.5572,10.8378,5702900.0],["2015-12-21",11.0219,11.1008,10.829,10.9167,3182200.0],["2015-12-22",10.8904,11.1183,10.8641,10.9781,2577300.0],["2015-12-23",11.0307,11.3025,11.0131,11.1797,2716800.0],["2015-12-24",11.2762,11.4603,11.2674,11.3288,1473600.0],["2015-12-28",11.1797,11.1797,10.8115,10.9167,2553700.0],["2015-12-29",11.0482,11.0482,10.829,10.9342,2637600.0],["2015-12-30",10.7238,10.8553,10.6887,10.7851,1834100.0],["2015-12-31",10.7501,10.9079,10.6975,10.8904,2350800.0],["2016-01-04",11.1447,11.2323,10.7325,10.943,4166300.0],["2016-01-05",11.0131,11.0131,10.5659,10.715,2569600.0],["2016-01-06",10.7501,10.8465,10.6449,10.7325,2340900.0],["2016-01-07",10.8378,11.4866,10.7851,11.3989,5560800.0],["2016-01-08",11.206,11.4779,11.0482,11.1973,5297700.0],["2016-01-11",11.2674,11.3025,10.1889,10.3292,7202800.0],["2016-01-12",10.2152,10.2415,9.54,9.8119,7619200.0],["2016-01-13",9.8557,10.0837,9.6628,9.8294,5990100.0],["2016-01-14",9.6716,9.9434,9.505,9.7242,3985100.0],["2016-01-15",10.0048,10.0048,9.6014,9.7768,4214600.0],["2016-01-19",9.8645,9.8645,9.1718,9.2068,5936900.0],["2016-01-20",9.1367,9.3121,8.8035,9.2244,5965000.0],["2016-01-21",9.1016,9.3208,8.8649,9.2419,3557400.0],["2016-01-22",9.1455,9.5225,9.0402,9.277,3741200.0],["2016-01-25",9.426,9.5576,9.2068,9.3033,3361700.0],["2016-01-26",9.4874,9.882,9.4173,9.8294,3903200.0],["2016-01-27",9.7329,9.9609,9.5839,9.8645,3798900.0],["2016-01-28",9.7242,9.9083,9.4436,9.7242,3845400.0],["2016-01-29",9.7154,10.3818,9.6453,10.3117,4467200.0],["2016-02-01",10.4081,10.6449,10.3292,10.5747,4119600.0],["2016-02-02",10.4958,10.6098,10.1977,10.3292,2653100.0],["2016-02-03",10.487,11.2762,10.4344,11.2323,5775100.0],["2016-02-04",11.6181,12.0303,11.5743,11.7584,6792100.0],["2016-02-05",11.5129,12.4248,11.3814,12.381,7015900.0],["2016-02-08",12.837,13.1877,12.8019,12.8808,9067300.0],["2016-02-09",13.0386,13.0474,12.1618,12.4161,7504100.0],["2016-02-10",12.2758,12.5038,11.8374,12.3898,6036000.0],["2016-02-11",13.1263,13.3718,12.6967,13.0123,9484700.0],["2016-02-12",12.8545,13.4683,12.5914,13.3631,6348600.0],["2016-02-16",12.872,13.2929,12.7142,12.9071,5989300.0],["2016-02-17",13.0649,13.4069,12.9246,13.1965,5340000.0],["2016-02-18",13.1,14.0295,13.0562,13.8629,7392100.0],["2016-02-19",13.8102,14.2136,13.6086,13.6349,4992800.0],["2016-02-22",13.3806,13.8804,13.2403,13.6875,4576400.0],["2016-02-23",13.8804,14.0821,13.5998,13.7839,3931000.0],["2016-02-24",14.1522,14.31,13.6963,13.8629,5900000.0],["2016-02-25",13.7313,14.0032,13.5384,13.9155,3669100.0],["2016-02-26",13.6261,13.9768,13.3718,13.5121,6035900.0],["2016-02-29",13.591,13.9067,13.5647,13.7927,3688300.0],["2016-03-01",13.9593,13.9593,13.1351,13.3017,5119800.0],["2016-03-02",13.3894,13.6612,13.214,13.5823,3371400.0],["2016-03-03",13.5998,14.2837,13.5823,14.1259,5479000.0],["2016-03-04",14.2662,15.5464,14.2224,14.4416,11503100.0],["2016-03-07",14.5994,15.2307,14.5994,14.8449,6106400.0],["2016-03-08",15.0466,15.1255,14.2574,14.3977,5471500.0],["2016-03-09",14.047,14.5819,13.9067,14.4503,4446000.0],["2016-03-10",14.6257,15.2132,14.5643,15.0729,5853900.0],["2016-03-11",15.1869,15.3272,14.8362,14.9151,3893500.0],["2016-03-14",15.108,15.257,14.652,14.7222,4480200.0],["2016-03-15",14.6169,14.8362,14.3451,14.7923,3317300.0],["2016-03-16",14.6783,15.6779,14.4065,15.6078,6177800.0],["2016-03-17",15.8621,16.2216,15.3447,15.5376,8059800.0],["2016-03-18",15.7042,16.1339,15.5113,15.5902,5289200.0],["2016-03-21",15.5113,15.8182,15.3184,15.6165,3883600.0],["2016-03-22",15.8007,16.0462,15.4324,15.6867,4883600.0],["2016-03-23",15.2483,15.5815,14.7748,15.0203,6915300.0],["2016-03-24",15.0904,15.3886,14.9326,15.108,4030000.0],["2016-03-28",15.108,15.2483,14.8362,15.108,2896700.0],["2016-03-29",15.1432,15.7323,14.9321,15.6356,4232100.0],["2016-03-30",15.5916,15.8027,15.3102,15.5125,3531600.0],["2016-03-31",15.0464,15.1783,14.5188,14.5803,21175800.0],["2016-04-01",14.2374,14.4924,13.9384,14.4308,8493900.0],["2016-04-04",14.4924,14.4924,13.8065,13.8416,6009300.0],["2016-04-05",14.0703,14.3605,13.8944,14.255,5588600.0],["2016-04-06",14.0879,14.4045,13.9911,14.3429,4936400.0],["2016-04-07",14.554,14.6067,14.2813,14.3869,7116700.0],["2016-04-08",14.51,14.6859,14.4572,14.51,7514300.0],["2016-04-11",14.8354,15.3102,14.8002,15.1519,9184500.0],["2016-04-12",15.3454,15.7851,15.1871,15.6532,10704000.0],["2016-04-13",15.5653,15.7851,15.363,15.3894,5694800.0],["2016-04-14",15.363,15.407,14.5276,14.7738,8506200.0],["2016-04-15",14.809,15.064,14.6331,14.9937,6530200.0],["2016-04-18",14.9673,15.0376,14.7034,14.8881,5139300.0],["2016-04-19",15.6356,16.3567,15.6268,16.26,12284900.0],["2016-04-20",16.5854,17.1921,16.4095,16.7524,13979100.0],["2016-04-21",17.1746,17.412,16.5854,16.77,9865400.0],["2016-04-22",16.8228,17.0866,16.0489,16.172,6858500.0],["2016-04-25",16.2248,16.3215,15.9786,16.1193,5156300.0],["2016-04-26",16.3127,16.471,16.1369,16.4447,4896000.0],["2016-04-27",16.6117,16.6645,16.1193,16.5678,4836200.0],["2016-04-28",16.7524,17.5791,16.6381,17.4735,8644500.0],["2016-04-29",17.8077,18.4673,17.7462,18.4233,12283100.0],["2016-05-02",18.5376,18.5904,17.5703,17.7989,9590100.0],["2016-05-03",17.7813,17.9924,16.9459,17.1306,8536100.0],["2016-05-04",16.8843,17.368,16.3303,16.5326,7966800.0],["2016-05-05",16.8492,16.9635,16.3567,16.6909,5833800.0],["2016-05-06",17.0163,17.368,16.9195,17.1482,5709800.0],["2016-05-09",16.5766,16.6381,15.8467,16.005,6872500.0],["2016-05-10",16.0401,16.2864,15.7675,16.1896,4927900.0],["2016-05-11",16.5853,16.9899,16.2424,16.9547,7747700.0],["2016-05-12",17.1833,17.2537,16.4974,16.6381,4580500.0],["2016-05-13",16.6469,17.1657,16.5502,16.8931,4919600.0],["2016-05-16",17.2625,17.5087,16.9723,17.1306,4674100.0],["2016-05-17",17.2364,18.0299,17.016,17.8006,6023700.0],["2016-05-18",17.3069,17.6684,16.4164,16.4693,7140500.0],["2016-05-19",16.0285,16.9631,15.9403,16.822,7287400.0],["2016-05-20",16.9719,17.0777,16.4429,16.8661,4685800.0],["2016-05-23",16.4958,17.0865,16.4164,16.7956,4315000.0],["2016-05-24",16.6104,16.7162,16.1608,16.1784,5448600.0],["2016-05-25",16.0902,16.6104,15.7552,16.5575,5965100.0],["2016-05-26",16.9542,17.1129,16.4164,16.6104,3863900.0],["2016-05-27",16.4252,16.531,15.9403,16.0461,4635000.0],["2016-05-31",15.9844,16.6721,15.9227,16.4164,4838400.0],["2016-06-01",16.4164,16.5751,16.0902,16.3724,3610800.0],["2016-06-02",16.4517,16.6633,16.1343,16.5134,3365100.0],["2016-06-03",17.3774,18.0122,17.3422,17.977,7880800.0],["2016-06-06",18.0299,18.3032,17.7037,18.2327,5902900.0],["2016-06-07",17.9241,18.4883,17.8888,18.3384,3738100.0],["2016-06-08",19.2025,19.5639,18.5589,18.6029,8091500.0],["2016-06-09",18.647,19.035,18.55,18.7705,5457200.0],["2016-06-10",18.9732,19.2642,18.55,18.6999,6667500.0],["2016-06-13",19.1408,19.2289,18.4354,18.647,5240100.0],["2016-06-14",18.647,18.7616,17.5538,17.9153,7220500.0],["2016-06-15",17.9329,18.7705,17.8712,18.55,5838000.0],["2016-06-16",19.0526,19.079,18.1974,18.3208,7956200.0],["2016-06-17",18.6294,18.9644,18.1886,18.4442,7719500.0],["2016-06-20",17.977,18.7176,17.9593,18.6823,6104400.0],["2016-06-21",18.3825,18.55,18.1797,18.3561,4497200.0],["2016-06-22",18.3913,18.4883,18.118,18.3825,4582700.0],["2016-06-23",18.312,18.5412,18.215,18.3649,3789300.0],["2016-06-24",19.176,19.2642,18.4178,18.7705,8117300.0],["2016-06-27",18.9644,19.4053,18.8145,19.4053,9053600.0],["2016-06-28",19.079,19.7667,18.9909,19.2995,6772400.0],["2016-06-29",19.7932,20.4368,19.6521,20.1194,8979500.0],["2016-06-30",20.4632,20.8776,20.0753,20.7454,5633900.0],["2016-07-01",21.195,21.9973,21.195,21.8474,8339200.0],["2016-07-05",22.1737,22.2442,21.3096,21.7328,10813400.0],["2016-07-06",21.9356,22.588,21.7152,22.5792,9170400.0],["2016-07-07",22.2266,22.2883,21.5389,21.9532,8698700.0],["2016-07-08",21.918,22.8349,21.8474,22.7379,7154600.0],["2016-07-11",22.5616,23.2845,22.5351,23.2581,7579000.0],["2016-07-12",23.2316,23.2669,22.3059,22.4029,7732900.0],["2016-07-13",22.7555,23.2405,22.6586,23.0818,4643300.0],["2016-07-14",22.4293,23.2581,22.2354,23.1523,5335800.0],["2016-07-15",22.8173,23.214,22.7467,22.9407,3460700.0],["2016-07-18",22.782,23.311,22.7732,23.2669,4368300.0],["2016-07-19",23.1611,23.4168,23.0377,23.2493,3783700.0],["2016-07-20",22.6674,22.8349,22.253,22.447,7259800.0],["2016-07-21",22.4822,23.0818,22.35,23.0377,5061200.0],["2016-07-22",22.8525,23.0818,22.7644,23.0553,3389900.0],["2016-07-25",22.7732,22.782,21.8739,22.447,5437300.0],["2016-07-26",22.6145,22.9142,22.2971,22.7555,4541500.0],["2016-07-27",22.9848,23.8664,22.5351,23.7518,8197200.0],["2016-07-28",23.8841,24.0957,23.3903,23.8929,5423800.0],["2016-07-29",24.1838,24.7569,23.9546,24.5718,6004300.0],["2016-08-01",24.6952,25.2947,24.5806,25.2066,6102300.0],["2016-08-02",25.4446,26.0882,25.4093,25.7708,6628000.0],["2016-08-03",25.7532,25.7884,25.2242,25.6033,6172300.0],["2016-08-04",25.6386,25.8325,25.5504,25.7091,4373100.0],["2016-08-05",25.1008,25.4799,25.0038,25.4005,5815900.0],["2016-08-08",25.3917,25.9736,25.3652,25.762,4422600.0],["2016-08-09",25.8678,26.2998,25.8413,26.2293,3370600.0],["2016-08-10",26.9081,27.1991,26.4321,26.5996,6674400.0],["2016-08-11",26.626,27.6399,26.4673,26.9522,7036700.0],["2016-08-12",27.3931,27.446,26.6965,26.8641,4905500.0],["2016-08-15",26.8905,27.3137,26.8023,27.1109,5749700.0],["2016-08-16",27.2432,27.4107,26.9787,27.2255,4196100.0],["2016-08-17",26.9522,26.961,25.9912,26.7318,6636800.0],["2016-08-18",26.8993,27.0845,26.5467,26.9699,4033500.0],["2016-08-19",26.4056,26.6084,25.7444,25.7973,6186700.0],["2016-08-22",25.3027,25.5765,24.8964,25.4881,7577300.0],["2016-08-23",25.7531,25.8238,25.1172,25.1614,4082200.0],["2016-08-24",24.7375,24.7375,23.0683,23.1301,10786500.0],["2016-08-25",22.9976,23.9691,22.6444,23.5805,7848000.0],["2016-08-26",23.9338,24.552,23.1213,23.4569,9518400.0],["2016-08-29",23.1831,23.9426,23.1124,23.6865,4644900.0],["2016-08-30",23.5275,23.6777,22.3264,22.609,6488800.0],["2016-08-31",22.2558,22.5737,21.8583,22.3706,6951100.0],["2016-09-01",22.1675,23.3597,21.9732,23.1743,7544900.0],["2016-09-02",23.9249,24.2782,23.5628,24.2341,7447600.0],["2016-09-06",24.9582,25.5235,24.3842,25.497,7334000.0],["2016-09-07",25.4705,25.8944,24.9936,25.8326,5997700.0],["2016-09-08",25.7973,26.018,25.3557,25.5235,4364300.0],["2016-09-09",25.1702,25.2497,23.9868,24.1192,6510000.0],["2016-09-12",23.4392,24.8611,23.3244,24.6756,8013000.0],["2016-09-13",24.34,24.446,23.3244,23.5805,6434100.0],["2016-09-14",23.766,24.2694,23.4834,23.7483,5032400.0],["2016-09-15",23.6423,24.1811,23.3244,23.8278,4292000.0],["2016-09-16",23.5187,23.9426,23.1036,23.4922,6793000.0],["2016-09-19",23.8366,24.0486,23.6335,23.766,4114300.0],["2016-09-20",23.819,23.8543,23.4127,23.6423,3970900.0],["2016-09-21",24.1369,25.5411,24.0486,25.4881,7376900.0],["2016-09-22",25.8856,26.0799,25.0642,25.338,6116000.0],["2016-09-23",25.1967,25.3292,24.4019,24.5697,3748900.0],["2016-09-26",24.8876,24.8964,24.2959,24.3224,3283800.0],["2016-09-27",24.0839,24.2606,23.7571,24.0663,3299600.0],["2016-09-28",24.0663,24.764,23.713,24.5873,4298700.0],["2016-09-29",24.4725,24.7286,24.0927,24.4195,3591300.0],["2016-09-30",24.8523,24.9847,23.8543,23.872,4555800.0],["2016-10-03",23.8013,24.0486,22.9181,23.2008,4127100.0],["2016-10-04",22.3882,22.3882,20.7632,20.8074,10761300.0],["2016-10-05",21.1253,21.1253,20.039,20.5248,6458000.0],["2016-10-06",19.933,20.3923,19.7741,20.1362,6298000.0],["2016-10-07",20.6749,20.8339,19.5356,19.9419,6979200.0],["2016-10-10",20.2245,20.4541,20.0302,20.1892,3478500.0],["2016-10-11",19.9772,20.3746,19.7476,19.933,4885900.0],["2016-10-12",20.1627,20.6043,19.8712,20.357,4206700.0],["2016-10-13",20.1892,20.8869,19.986,20.41,4399100.0],["2016-10-14",20.1892,20.7367,20.1097,20.1892,3377300.0],["2016-10-17",20.251,20.5336,20.2157,20.4453,2685800.0],["2016-10-18",20.8869,21.2843,20.4894,21.2666,5427300.0],["2016-10-19",21.6817,21.8054,21.1783,21.5139,6627200.0],["2016-10-20",21.4786,21.6022,21.1783,21.5581,3268100.0],["2016-10-21",21.7082,21.7259,21.3549,21.4874,2513900.0],["2016-10-24",21.6905,21.7347,20.7985,21.0635,4065300.0],["2016-10-25",21.2313,21.6817,21.0723,21.4521,3749700.0],["2016-10-26",21.4344,21.5316,20.9663,21.1518,3201100.0],["2016-10-27",21.2136,21.3196,20.4806,20.6837,3525200.0],["2016-10-28",20.5778,21.0547,20.3481,20.7014,4349900.0],["2016-10-31",20.7632,21.3373,20.5513,21.2931,3504200.0],["2016-11-01",21.8937,22.0261,21.4962,21.5051,5120100.0],["2016-11-02",21.9731,22.3176,21.0017,21.196,6608700.0],["2016-11-03",20.9575,21.6905,20.931,21.5669,3899400.0],["2016-11-04",21.5316,21.6375,20.6396,21.0193,5256200.0],["2016-11-07",20.4718,20.7279,20.039,20.6131,4118500.0],["2016-11-08",20.7279,21.4256,20.5071,20.8074,4408500.0],["2016-11-09",22.0526,22.0526,20.6837,21.2666,7493700.0],["2016-11-10",20.8339,21.0193,17.628,17.6721,13546300.0],["2016-11-11",17.8753,18.1137,15.7027,15.8263,12232700.0],["2016-11-14",15.4907,16.5064,15.1551,16.2237,8432500.0],["2016-11-15",16.3562,17.522,16.2061,17.3807,9891500.0],["2016-11-16",17.363,17.628,17.0893,17.4955,5691500.0],["2016-11-17",17.6103,17.7958,16.63,16.9391,6994500.0],["2016-11-18",16.7448,17.0363,16.2414,16.5329,5146100.0],["2016-11-21",16.8164,16.8695,16.462,16.6746,4125400.0],["2016-11-22",16.7898,16.9936,16.5063,16.9493,4769400.0],["2016-11-23",16.2405,16.2936,15.9304,16.2316,5628200.0],["2016-11-25",16.2493,16.3114,15.9038,16.0101,4475400.0],["2016-11-28",16.2405,16.7101,16.0278,16.6746,4590500.0],["2016-11-29",16.1873,16.6835,16.1253,16.5506,3641700.0],["2016-11-30",16.3645,16.4531,15.9835,16.1519,4679700.0],["2016-12-01",16.019,16.4531,15.6025,16.0367,6123200.0],["2016-12-02",16.2582,16.8341,16.1785,16.5594,5272300.0],["2016-12-05",16.3025,16.7809,15.9481,16.7012,4835200.0],["2016-12-06",16.6658,17.3657,16.6392,16.8607,4535000.0],["2016-12-07",17.1885,17.2505,16.6923,16.9316,5771600.0],["2016-12-08",16.8695,16.967,16.5329,16.8607,3947600.0],["2016-12-09",16.7632,16.9227,16.3113,16.4442,4990700.0],["2016-12-12",16.6392,16.8961,16.3822,16.6746,4287300.0],["2016-12-13",16.6569,17.1442,16.6303,17.0645,4247500.0],["2016-12-14",17.2062,17.3746,16.4974,16.5506,7542400.0],["2016-12-15",15.8861,16.0367,15.0089,15.0975,14057000.0],["2016-12-16",15.2216,15.7089,15.1684,15.381,8146200.0],["2016-12-19",15.4165,15.7443,15.2836,15.5139,3855800.0],["2016-12-20",15.1064,15.5228,15.0266,15.4962,4660600.0],["2016-12-21",15.514,15.5937,15.3367,15.4431,3405400.0],["2016-12-22",15.2747,15.6114,15.2659,15.3633,3188500.0],["2016-12-23",15.3899,15.6646,15.3722,15.5494,2852800.0],["2016-12-27",15.7089,15.957,15.6557,15.9038,2913100.0],["2016-12-28",15.8152,16.4177,15.7886,16.3734,4991500.0],["2016-12-29",16.6658,17.9505,16.5683,17.915,8988900.0],["2016-12-30",17.9771,18.5087,17.0822,17.1176,8696100.0],["2017-01-03",17.1531,17.6049,17.0733,17.5606,6033800.0],["2017-01-04",17.8264,17.8707,17.3214,17.6669,4067000.0],["2017-01-05",18.0125,18.6593,18.0125,18.5352,6673200.0],["2017-01-06",18.2163,18.4909,17.6581,17.9859,5268300.0],["2017-01-09",18.3669,18.4112,17.8264,17.9593,5213100.0],["2017-01-10",18.0479,18.4112,17.7378,18.0834,4575400.0],["2017-01-11",17.9327,18.1985,17.3923,17.9682,5407700.0],["2017-01-12",18.3935,18.42,17.6315,17.8176,5212000.0],["2017-01-13",17.7112,18.1897,17.4366,18.1365,4014000.0],["2017-01-17",18.6593,18.739,18.1985,18.4112,4641400.0],["2017-01-18",18.3669,18.7744,18.0125,18.2606,4823300.0],["2017-01-19",18.0036,18.6061,17.9948,18.4643,3418500.0],["2017-01-20",18.5529,19.0137,18.4732,18.801,4457400.0],["2017-01-23",19.0668,19.4212,18.9251,19.3858,4085500.0],["2017-01-24",19.3681,19.6693,19.0757,19.3681,5007300.0],["2017-01-25",19.0757,19.2972,18.8631,19.244,3817100.0],["2017-01-26",18.7833,18.9694,18.4909,18.5618,5348900.0],["2017-01-27",18.4998,19.0314,18.4466,18.9782,3904200.0],["2017-01-30",19.12,19.1289,18.6947,18.8099,3235400.0],["2017-01-31",19.3415,19.7934,19.2706,19.6073,5301700.0],["2017-02-01",19.4212,19.6605,19.1909,19.6073,3558100.0],["2017-02-02",20.0592,20.0946,19.5984,19.6782,4358600.0],["2017-02-03",19.6339,19.8731,19.5453,19.6782,2827000.0],["2017-02-06",19.9971,20.1123,19.5098,20.1123,4183900.0],["2017-02-07",19.9706,20.3161,19.8288,20.1035,3506600.0],["2017-02-08",20.2807,20.4313,20.068,20.2186,3613600.0],["2017-02-09",20.2186,20.2186,19.2618,19.5098,5290600.0],["2017-02-10",19.3415,19.8465,19.3149,19.7491,3563800.0],["2017-02-13",19.5453,19.7225,19.4655,19.6605,3452900.0],["2017-02-14",19.8288,19.8554,19.3858,19.6959,3974700.0],["2017-02-15",19.4921,19.6782,19.3592,19.6516,4152700.0],["2017-02-16",19.6427,19.7313,19.3061,19.3326,6015000.0],["2017-02-17",19.3238,19.4744,19.0137,19.0757,3586000.0],["2017-02-21",18.7744,18.9959,18.2074,18.9251,4814200.0],["2017-02-22",18.7833,19.2795,18.4998,18.8896,4404800.0],["2017-02-23",19.2175,19.2972,19.0048,19.058,3517600.0],["2017-02-24",19.2883,19.3504,18.6238,18.739,4230200.0],["2017-02-27",18.7036,18.8896,17.2948,17.4189,8137400.0],["2017-02-28",17.5783,17.8973,17.091,17.3214,6574000.0],["2017-03-01",17.0467,17.6758,16.905,17.4986,4161900.0],["2017-03-02",17.2417,17.3657,16.9227,17.029,5233800.0],["2017-03-03",16.9138,17.3746,16.7987,17.2239,5837900.0],["2017-03-06",17.0999,17.1353,16.843,17.0645,3191900.0],["2017-03-07",16.8695,16.9936,16.6658,16.9316,4301400.0],["2017-03-08",16.6658,16.905,16.5594,16.7544,3246300.0],["2017-03-09",16.7455,17.0024,16.5506,16.6303,2885500.0],["2017-03-10",16.7366,17.1531,16.5594,17.0999,4237500.0],["2017-03-13",17.1885,17.2771,17.0113,17.2328,2418900.0],["2017-03-14",17.1531,17.3657,16.7366,16.8252,4138800.0],["2017-03-15",16.9759,17.9239,16.8341,17.8353,6296100.0],["2017-03-16",18.2517,18.2783,17.7201,17.7821,3654500.0],["2017-03-17",17.7644,18.0213,17.4897,17.6315,4989000.0],["2017-03-20",17.6935,17.8176,17.472,17.7378,3069100.0],["2017-03-21",17.7821,17.853,17.5252,17.6581,4516600.0],["2017-03-22",17.729,19.2086,17.6492,18.9694,11284000.0],["2017-03-23",18.9516,19.1023,17.9062,18.2606,7780100.0],["2017-03-24",18.1542,18.42,18.0568,18.1985,3718600.0],["2017-03-27",18.6238,18.7833,18.3049,18.6327,4715800.0],["2017-03-28",18.615,18.8276,18.1985,18.358,5866600.0],["2017-03-29",18.3226,18.4112,18.0922,18.1631,3501500.0],["2017-03-30",18.0479,18.1897,17.8973,17.9948,2583200.0],["2017-03-31",18.0213,18.7479,17.915,18.4643,4090700.0],["2017-04-03",18.4199,18.8199,18.411,18.8111,2675900.0],["2017-04-04",18.8733,19.0155,18.7666,18.9266,2191800.0],["2017-04-05",18.5888,19.1044,18.5888,18.8822,3904700.0],["2017-04-06",18.8644,18.9711,18.731,18.9355,1961300.0],["2017-04-07",19.2111,19.2111,18.3932,18.6155,4624000.0],["2017-04-10",18.5088,18.8555,18.2777,18.7399,2647900.0],["2017-04-11",18.9533,19.6111,18.8199,19.3533,6251500.0],["2017-04-12",19.4334,19.5489,19.1844,19.4422,2567800.0],["2017-04-13",19.5578,19.6556,19.2467,19.4156,3222000.0],["2017-04-17",19.4689,19.8067,19.46,19.5578,2860300.0],["2017-04-18",19.4422,19.5311,19.1489,19.4689,3814500.0],["2017-04-19",19.22,19.3,18.6777,18.8555,4130800.0],["2017-04-20",18.7755,19.1044,18.6688,18.8911,3342700.0],["2017-04-21",18.9977,19.0155,18.6777,18.7488,3948000.0],["2017-04-24",18.4732,18.8911,18.4199,18.6421,3786100.0],["2017-04-25",18.4555,18.5621,17.5665,17.9132,7004800.0],["2017-04-26",17.842,18.1532,17.602,18.0999,4602300.0],["2017-04-27",18.0287,18.0732,17.5753,17.7087,5002800.0],["2017-04-28",17.7443,17.9132,17.6287,17.7532,4463100.0],["2017-05-01",17.6554,17.8065,17.2909,17.4153,3442500.0],["2017-05-02",17.2909,17.6643,17.282,17.5665,3472300.0],["2017-05-03",17.4864,17.7354,17.2553,17.2998,3895000.0],["2017-05-04",17.0953,17.1397,16.6686,16.8286,4682600.0],["2017-05-05",16.9175,17.4953,16.8908,17.3175,2963900.0],["2017-05-08",17.3887,17.4064,17.1397,17.3887,2119100.0],["2017-05-09",17.1931,17.5754,16.8286,17.122,4206900.0],["2017-05-10",17.2731,17.6465,17.1842,17.3709,3435300.0],["2017-05-11",17.4153,17.7976,17.3087,17.7976,4642100.0],["2017-05-12",17.9398,18.3577,17.9221,18.3577,4507200.0],["2017-05-15",18.6866,18.7488,18.2865,18.5888,3408700.0],["2017-05-16",18.491,19.1133,18.4466,19.0866,1575700.0],["2017-05-17",19.5578,19.5578,18.9088,19.0155,3270500.0],["2017-05-18",18.7577,18.8466,18.3221,18.6599,2226600.0],["2017-05-19",18.8288,18.8644,18.6421,18.7399,2114200.0],["2017-05-22",18.8022,19.3178,18.8022,18.9888,1759700.0],["2017-05-23",18.9532,19.0334,18.2575,18.2753,2476000.0],["2017-05-24",18.2396,18.5607,18.0791,18.5251,2539400.0],["2017-05-25",18.4269,18.4626,18.1148,18.3823,1794400.0],["2017-05-26",18.6232,18.757,18.3645,18.6321,1883200.0],["2017-05-30",18.3288,18.6945,18.2575,18.5696,1411100.0],["2017-05-31",18.4537,18.6321,18.1505,18.2932,2066100.0],["2017-06-01",18.1683,18.2842,18.0613,18.1059,1432100.0],["2017-06-02",18.2664,18.4805,18.1683,18.1772,2012800.0],["2017-06-05",18.2486,18.2575,17.6956,17.865,1620800.0],["2017-06-06",18.1148,18.6143,18.0434,18.5964,2746600.0],["2017-06-07",18.4091,18.7213,18.2932,18.4626,1682300.0],["2017-06-08",18.2307,18.4091,18.0345,18.3823,1586800.0],["2017-06-09",18.1504,18.2753,17.8383,17.9186,1723300.0],["2017-06-12",17.8383,18.1059,17.7312,17.758,2099200.0],["2017-06-13",17.7491,17.8383,17.5083,17.8026,1963700.0],["2017-06-14",18.0078,18.1951,17.1515,17.2407,3350000.0],["2017-06-15",17.0712,17.2407,16.875,16.991,2501000.0],["2017-06-16",17.0177,17.1872,16.9642,17.0534,2911100.0],["2017-06-19",16.9285,17.2764,16.9285,17.1337,1560200.0],["2017-06-20",17.0445,17.0802,16.9285,17.0177,1517800.0],["2017-06-21",17.0445,17.4815,17.0177,17.4815,1391700.0],["2017-06-22",17.6688,17.8294,17.5796,17.7758,1784900.0],["2017-06-23",17.8115,18.0434,17.7223,18.0345,1687600.0],["2017-06-26",17.9185,18.0969,17.8561,17.9631,1316600.0],["2017-06-27",18.0434,18.1415,17.9632,17.981,4368100.0],["2017-06-28",18.1059,18.2218,17.8026,18.1772,1553300.0],["2017-06-29",17.9364,17.9631,17.5885,17.6599,2902600.0],["2017-06-30",17.6421,17.758,17.5796,17.7402,2249600.0],["2017-07-03",17.3477,17.535,17.098,17.2585,1637500.0],["2017-07-05",17.0177,17.3834,16.9018,17.3388,2884700.0],["2017-07-06",17.3121,17.3477,17.0712,17.1872,2521600.0],["2017-07-07",17.1247,17.1961,16.8215,16.9196,4199300.0],["2017-07-10",16.8037,17.3745,16.7412,17.321,3040500.0],["2017-07-11",17.2585,17.4548,17.0088,17.4191,2097600.0],["2017-07-12",17.5261,17.7758,17.3566,17.3656,2440100.0],["2017-07-13",17.3477,17.4904,16.9999,17.1158,2239600.0],["2017-07-14",17.428,17.5172,17.3031,17.3566,2970100.0],["2017-07-17",17.5261,17.6599,17.428,17.4548,1934700.0],["2017-07-18",17.6421,17.651,17.321,17.4191,1647100.0],["2017-07-19",17.4191,17.5707,17.3656,17.4458,2819800.0],["2017-07-20",17.3834,17.9721,17.3477,17.8383,2257000.0],["2017-07-21",17.9988,18.0791,17.6599,17.8383,1685700.0],["2017-07-24",17.8561,17.9275,17.4458,17.5083,1800700.0],["2017-07-25",17.4904,17.7848,17.3745,17.5172,2871100.0],["2017-07-26",17.428,18.1505,17.2229,18.0702,3038600.0],["2017-07-27",18.2396,18.2664,17.8472,17.9899,3149700.0],["2017-07-28",18.1237,18.3824,17.9364,18.2932,2355300.0],["2017-07-31",18.2486,18.3823,18.0791,18.1148,2098400.0],["2017-08-01",18.0256,18.1772,17.7758,17.9899,1595400.0],["2017-08-02",17.865,18.0523,17.8026,17.8294,1776200.0],["2017-08-03",17.8026,17.9542,17.6777,17.7669,1804100.0],["2017-08-04",17.6064,17.651,17.3299,17.4458,3224500.0],["2017-08-07",17.4458,17.4815,17.3477,17.4012,2008900.0],["2017-08-08",17.4815,17.5261,17.2585,17.4815,3544800.0],["2017-08-09",17.7045,17.8294,17.4993,17.7223,2136200.0],["2017-08-10",17.9275,18.0613,17.5796,17.7848,4376200.0],["2017-08-11",17.6956,17.981,16.6966,16.982,7743100.0],["2017-08-14",16.8393,16.9999,16.7412,16.9018,2621500.0],["2017-08-15",16.6342,16.7769,16.3399,16.3577,3402000.0],["2017-08-16",16.6431,17.0266,16.4291,16.9018,2852800.0],["2017-08-17",16.9285,16.9731,16.7412,16.8661,2192500.0],["2017-08-18",17.0445,17.1426,16.8572,16.8572,3721700.0],["2017-08-21",16.9464,17.1426,16.875,17.1426,1904800.0],["2017-08-22",17.098,17.1604,16.8037,16.8661,1678900.0],["2017-08-23",16.902,17.0903,16.902,17.0903,1515800.0],["2017-08-24",17.0006,17.2696,16.9916,17.2517,1576500.0],["2017-08-25",17.3234,17.6641,17.2786,17.5476,2165400.0],["2017-08-28",17.6103,18.1752,17.4848,18.1752,3996900.0],["2017-08-29",18.3456,18.8029,18.3187,18.5249,4433300.0],["2017-08-30",18.3635,18.5428,18.3635,18.4173,3149000.0],["2017-08-31",18.4352,18.6594,18.3725,18.6325,2583400.0],["2017-09-01",18.776,18.8477,18.507,18.7939,2543800.0],["2017-09-05",18.9553,19.0091,18.4621,18.776,3606200.0],["2017-09-06",18.6773,19.0091,18.4621,18.498,2199000.0],["2017-09-07",18.6594,18.8567,18.5877,18.8387,1750600.0],["2017-09-08",18.8029,18.8118,18.3814,18.6146,2301200.0],["2017-09-11",18.3456,18.6056,18.3007,18.3994,2592800.0],["2017-09-12",18.3097,18.6056,18.2918,18.5428,2117800.0],["2017-09-13",18.489,18.5159,17.8704,17.9062,2715700.0],["2017-09-14",17.8434,17.8793,17.6372,17.7896,2129100.0],["2017-09-15",17.8524,17.8524,17.431,17.5655,3571400.0],["2017-09-18",17.3234,17.3862,17.0006,17.2875,3431500.0],["2017-09-19",17.3951,17.5745,17.3055,17.4131,2047000.0],["2017-09-20",17.4669,17.6552,16.9289,17.0992,2901400.0],["2017-09-21",16.8751,17.2606,16.8302,17.0992,2007700.0],["2017-09-22",17.1889,17.2517,17.1172,17.2427,1560600.0],["2017-09-25",17.171,17.422,17.1082,17.2696,2154400.0],["2017-09-26",17.1441,17.2696,17.1172,17.1351,2037500.0],["2017-09-27",17.0634,17.2068,17.0365,17.153,2743100.0],["2017-09-28",17.1351,17.3234,17.1172,17.2517,1659000.0],["2017-09-29",17.2875,17.3951,17.1082,17.1172,2125600.0],["2017-10-02",17.0813,17.3862,17.0723,17.3503,2274200.0],["2017-10-03",17.3862,17.4758,17.3144,17.431,2265400.0],["2017-10-04",17.422,17.6731,17.422,17.6462,2250300.0],["2017-10-05",17.5745,17.8076,17.5386,17.7179,2707500.0],["2017-10-06",17.6551,17.8524,17.3323,17.8524,2193700.0],["2017-10-09",17.9331,17.969,17.7358,17.96,1168300.0],["2017-10-10",18.0317,18.1842,17.9241,17.9959,3098400.0],["2017-10-11",18.0676,18.1752,17.7,18.0407,2013800.0],["2017-10-12",18.0407,18.2469,17.8704,18.1483,1645500.0],["2017-10-13",18.2469,18.3366,18.0676,18.22,1861400.0],["2017-10-16",18.247,18.2738,17.8524,17.9331,1658500.0],["2017-10-17",17.7986,17.8883,17.709,17.8345,1412900.0],["2017-10-18",17.7717,17.9959,17.7628,17.9331,1659300.0],["2017-10-19",18.0766,18.5428,18.0586,18.5159,2850100.0],["2017-10-20",18.3994,18.758,18.3635,18.7491,2526000.0],["2017-10-23",18.5249,18.9105,18.3994,18.8208,3254000.0],["2017-10-24",18.7401,18.7849,18.4442,18.4711,4080000.0],["2017-10-25",18.4801,18.6056,18.22,18.4711,2727200.0],["2017-10-26",18.4173,18.5787,18.22,18.2559,2669300.0],["2017-10-27",18.1573,18.6146,18.0766,18.5518,2564800.0],["2017-10-30",18.4532,19.1167,18.4532,19.0181,3139300.0],["2017-10-31",18.8387,18.9553,18.5249,18.5966,1733900.0],["2017-11-01",18.776,18.9194,18.5518,18.5877,2441100.0],["2017-11-02",18.7132,18.8118,18.498,18.5428,1898300.0],["2017-11-03",18.5787,18.6146,18.0586,18.3545,2038500.0],["2017-11-06",18.489,18.9194,18.3725,18.8387,2292500.0],["2017-11-07",18.7311,19.027,18.6235,18.9732,2197300.0],["2017-11-08",19.1346,19.2512,18.9015,18.9732,1838600.0],["2017-11-09",18.9194,18.9643,18.6325,18.7491,2459700.0],["2017-11-10",18.6056,18.9374,17.8166,18.0586,3993100.0],["2017-11-13",18.1214,18.3097,18.0407,18.1214,2792400.0],["2017-11-14",18.0049,18.5159,17.9511,18.3904,3235400.0],["2017-11-15",18.507,18.5159,18.2649,18.4621,2275000.0],["2017-11-16",18.4621,18.489,18.3456,18.4352,1632500.0],["2017-11-17",18.5249,18.9822,18.4621,18.758,4078100.0],["2017-11-20",18.6863,18.7401,18.3187,18.3545,1883100.0],["2017-11-21",18.4173,18.8925,18.3545,18.776,2319100.0],["2017-11-22",18.9194,19.1705,18.8656,19.1346,2289400.0],["2017-11-24",19.2697,19.4318,19.0986,19.1256,1224800.0],["2017-11-27",19.3057,19.3688,18.9095,19.0716,1828400.0],["2017-11-28",19.0986,19.2157,18.9095,18.9455,1909600.0],["2017-11-29",18.7835,18.8285,18.4323,18.5944,2147400.0],["2017-11-30",18.4143,18.9095,18.4143,18.8015,2665100.0],["2017-12-01",18.6844,19.0536,18.5674,18.8915,2608300.0],["2017-12-04",18.7024,18.9365,18.5313,18.8735,2374300.0],["2017-12-05",18.7114,18.9635,18.5944,18.8645,2267400.0],["2017-12-06",18.7655,18.9635,18.6304,18.8015,2705400.0],["2017-12-07",18.6034,19.1526,18.5493,18.8195,3565600.0],["2017-12-08",18.8825,19.1166,18.6844,18.9005,1645600.0],["2017-12-11",18.8195,19.5038,18.8195,19.1346,2538100.0],["2017-12-12",19.1707,19.1707,18.6484,18.8015,1787000.0],["2017-12-13",18.7925,19.5398,18.7474,19.4588,2941900.0],["2017-12-14",19.4048,19.4858,19.0806,19.3507,1961700.0],["2017-12-15",19.4498,19.6569,19.3507,19.4048,4579600.0],["2017-12-18",19.5398,19.7019,19.4768,19.5939,1598000.0],["2017-12-19",19.5218,19.765,19.3868,19.6389,1490400.0],["2017-12-20",19.7559,19.9991,19.6479,19.891,1727300.0],["2017-12-21",19.9,19.9721,19.6929,19.819,1313900.0],["2017-12-22",19.783,19.891,19.7109,19.837,1147100.0],["2017-12-26",19.873,20.0801,19.792,19.9721,1255900.0],["2017-12-27",19.9991,20.0441,19.855,19.936,1429300.0],["2017-12-28",19.9901,20.0711,19.6569,19.927,1564200.0],["2017-12-29",20.0441,20.0621,19.5939,19.927,1975100.0],["2018-01-02",20.0171,20.2782,19.927,20.0801,1918500.0],["2018-01-03",20.0891,20.1341,19.6659,19.945,2899400.0],["2018-01-04",19.9631,20.0891,19.801,20.0441,2029400.0],["2018-01-05",20.0081,20.1611,19.6479,19.7649,2201200.0],["2018-01-08",19.6569,19.765,19.3057,19.4768,3058000.0],["2018-01-09",19.2067,19.2247,18.7925,18.9545,3383000.0],["2018-01-10",19.0446,19.2697,18.9095,18.9455,2506400.0],["2018-01-11",18.9996,19.0896,18.9365,19.0266,1606900.0],["2018-01-12",19.4228,19.846,19.1977,19.7199,3321300.0],["2018-01-16",19.81,20.1521,19.5668,20.0171,3298400.0],["2018-01-17",19.918,20.0981,19.7469,19.792,1833300.0],["2018-01-18",19.828,19.945,19.6659,19.7559,1598800.0],["2018-01-19",19.864,20.0711,19.783,19.828,2056000.0],["2018-01-22",19.828,19.846,19.4588,19.5398,1873600.0],["2018-01-23",19.3597,19.9,19.2787,19.855,2908800.0],["2018-01-24",20.1431,20.4583,20.0171,20.0981,2871900.0],["2018-01-25",20.2152,20.2512,19.6839,19.801,2566000.0],["2018-01-26",19.9541,20.0081,19.81,19.9541,1261600.0],["2018-01-29",19.81,19.882,19.3597,19.3778,2184500.0],["2018-01-30",19.4678,19.5849,19.2517,19.3147,1917000.0],["2018-01-31",19.4498,19.5669,19.0986,19.4408,2540400.0],["2018-02-01",19.3057,19.7019,19.2067,19.4858,2007200.0],["2018-02-02",19.2157,19.2787,18.9635,19.0266,3414500.0],["2018-02-05",18.9996,19.2247,18.9636,18.9726,3950300.0],["2018-02-06",18.8015,18.8915,18.4233,18.4593,4463800.0],["2018-02-07",18.3242,18.4863,17.0816,17.883,4922000.0],["2018-02-08",17.928,18.1261,17.7209,17.874,7263900.0],["2018-02-09",17.784,17.829,16.8115,17.1266,9518900.0],["2018-02-12",17.2167,17.802,17.1897,17.7029,3488900.0],["2018-02-13",17.7029,17.7479,17.3788,17.5318,2206600.0],["2018-02-14",17.2887,18.0541,17.2347,17.973,4541700.0],["2018-02-15",18.0271,18.1711,17.7839,17.937,3819700.0],["2018-02-16",17.82,17.937,17.4778,17.7299,2353000.0],["2018-02-20",17.4058,17.7299,17.3697,17.4148,1738100.0],["2018-02-21",17.5318,17.919,17.4868,17.5138,1930700.0],["2018-02-22",17.5679,17.7029,17.3698,17.4328,1711400.0],["2018-02-23",17.4238,17.6219,17.3067,17.6039,1420100.0],["2018-02-26",17.7029,17.829,17.5408,17.6489,1557800.0],["2018-02-27",17.4688,17.5228,17.0006,17.2077,2243800.0],["2018-02-28",17.1536,17.3337,16.9375,17.1807,2890200.0],["2018-03-01",17.0726,17.4328,16.8745,17.3247,2795300.0],["2018-03-02",17.3968,17.5769,17.3427,17.3968,1673700.0],["2018-03-05",17.5588,17.5679,17.2527,17.5318,1813600.0],["2018-03-06",17.7569,18.2612,17.6489,18.1171,2671900.0],["2018-03-07",18.0361,18.1982,17.784,17.91,1629000.0],["2018-03-08",17.883,17.892,17.5768,17.7029,2035600.0],["2018-03-09",17.6849,17.865,17.6309,17.7569,1343000.0],["2018-03-12",17.7029,18.0001,17.6489,17.946,1609300.0],["2018-03-13",18.0541,18.1261,17.883,17.901,1609200.0],["2018-03-14",17.928,18.0811,17.883,17.919,1689700.0],["2018-03-15",17.847,17.856,17.6309,17.6579,1779500.0],["2018-03-16",17.6849,17.856,17.5498,17.7569,3495900.0],["2018-03-19",17.7299,17.784,17.5498,17.7659,1985100.0],["2018-03-20",17.7119,17.7299,17.2167,17.4508,2735800.0],["2018-03-21",17.6399,17.946,17.5048,17.874,3538300.0],["2018-03-22",17.838,18.2702,17.6309,18.1441,2995400.0],["2018-03-23",18.4593,18.6574,18.2792,18.3692,3493800.0],["2018-03-26",18.3783,18.5043,18.2432,18.4323,2253800.0],["2018-03-27",18.2972,18.4863,18.1711,18.2792,2031800.0],["2018-03-28",18.1261,18.3602,17.9911,18.0721,1611000.0],["2018-03-29",18.0991,18.3692,18.0361,18.3422,1605400.0],["2018-04-02",18.4503,18.7655,18.4143,18.4863,1571300.0],["2018-04-03",18.4503,18.6124,18.2882,18.5764,1876800.0],["2018-04-04",18.7024,18.7564,18.3422,18.3512,1648700.0],["2018-04-05",18.1794,18.5412,18.1704,18.4779,2170000.0],["2018-04-06",18.5864,18.704,18.505,18.6316,1238500.0],["2018-04-09",18.6407,18.7492,18.4055,18.6226,2382000.0],["2018-04-10",18.8035,18.8939,18.6587,18.8035,2042800.0],["2018-04-11",18.912,19.3552,18.903,19.1291,2637000.0],["2018-04-12",18.9934,19.2014,18.8758,19.0477,1513700.0],["2018-04-13",19.2195,19.3552,19.1562,19.2105,1169400.0],["2018-04-16",19.2195,19.4366,19.12,19.2828,1215500.0],["2018-04-17",19.2738,19.5361,19.1743,19.4456,1199700.0],["2018-04-18",19.6175,19.8345,19.5361,19.6265,1891400.0],["2018-04-19",19.7712,19.7712,19.4366,19.6175,1599400.0],["2018-04-20",19.4908,19.5632,19.1743,19.2738,1845100.0],["2018-04-23",19.0838,19.2647,18.9663,19.0296,1710300.0],["2018-04-24",19.0115,19.1472,18.9753,19.0205,1531000.0],["2018-04-25",18.8758,19.1743,18.7944,19.0386,1191700.0],["2018-04-26",19.12,19.2738,18.9572,19.2195,1035800.0],["2018-04-27",19.2738,19.3552,19.1472,19.31,1063100.0],["2018-04-30",19.1924,19.2014,18.7673,18.8035,1821500.0],["2018-05-01",18.704,18.9572,18.6407,18.903,1262700.0],["2018-05-02",18.9844,19.328,18.8939,18.9572,1586700.0],["2018-05-03",19.1652,19.3642,19.1562,19.2105,1362800.0],["2018-05-04",19.111,19.3371,19.1019,19.2828,1009200.0],["2018-05-07",19.2647,19.3733,19.1924,19.2738,769700.0],["2018-05-08",19.2466,19.4637,19.1291,19.3914,1339500.0],["2018-05-09",19.3552,19.527,19.2919,19.4637,1085000.0],["2018-05-10",19.6717,19.8074,19.5994,19.6989,1548700.0],["2018-05-11",19.5994,19.8888,19.4547,19.7712,1630200.0],["2018-05-14",19.8798,19.934,19.6175,19.735,1271300.0],["2018-05-15",19.4456,19.4908,19.2828,19.3552,1523700.0],["2018-05-16",19.3552,19.4637,19.3009,19.4185,1162000.0],["2018-05-17",19.4366,19.5451,19.4004,19.5361,1300000.0],["2018-05-18",19.4547,19.6808,19.31,19.5903,1131800.0],["2018-05-21",19.6627,19.7079,19.4818,19.6536,971200.0],["2018-05-22",19.726,19.9431,19.6446,19.6717,1231400.0],["2018-05-23",19.4908,19.9612,19.4908,19.9069,1104400.0],["2018-05-24",20.0431,20.0976,19.916,20.0159,1326600.0],["2018-05-25",19.9251,20.0613,19.807,19.8706,1371000.0],["2018-05-29",19.5073,19.8342,19.4165,19.5618,1447300.0],["2018-05-30",19.6163,19.9614,19.5345,19.8615,964200.0],["2018-05-31",19.9069,19.9432,19.7616,19.8524,1310800.0],["2018-06-01",19.8161,20.0704,19.6344,19.8978,1740000.0],["2018-06-04",19.9705,20.0159,19.6708,19.6889,1037200.0],["2018-06-05",19.7071,20.0704,19.6889,19.9614,2420400.0],["2018-06-06",20.0794,20.2066,20.0068,20.1884,2318200.0],["2018-06-07",20.2066,20.2066,19.916,20.0068,1315300.0],["2018-06-08",20.025,20.1612,19.9432,20.1339,956400.0],["2018-06-11",20.1158,20.2792,20.0704,20.0976,1659300.0],["2018-06-12",20.0794,20.2338,19.9251,20.1339,1189800.0],["2018-06-13",20.1339,20.2883,20.034,20.1339,1715500.0],["2018-06-14",20.2157,20.2611,20.1339,20.2247,1593500.0],["2018-06-15",20.0522,20.2338,19.9705,20.1158,2597200.0],["2018-06-18",20.025,20.1975,19.9977,20.1612,1945900.0],["2018-06-19",19.9341,20.1067,19.7797,19.9614,1235600.0],["2018-06-20",20.0068,20.0068,19.7797,19.8342,949200.0],["2018-06-21",19.7979,19.8524,19.4165,19.4528,1622200.0],["2018-06-22",19.5073,19.7253,19.4619,19.698,1298000.0],["2018-06-25",19.5618,19.7071,19.4074,19.4528,1452100.0],["2018-06-26",19.362,19.8251,19.3438,19.6889,1153000.0],["2018-06-27",19.589,19.8615,19.589,19.7071,1326300.0],["2018-06-28",19.6708,19.7343,19.6072,19.6708,1154000.0],["2018-06-29",19.6799,20.143,19.6799,20.034,1550700.0],["2018-07-02",19.9614,20.1158,19.8524,19.916,1349600.0],["2018-07-03",20.143,20.5789,20.0794,20.3973,1485700.0],["2018-07-05",20.5063,20.5426,20.4064,20.5154,1322300.0],["2018-07-06",20.4427,20.7606,20.4427,20.5971,1705200.0],["2018-07-09",20.7152,20.7696,20.3065,20.3337,1416400.0],["2018-07-10",20.2338,20.4245,20.1793,20.3973,905800.0],["2018-07-11",20.1975,20.2974,19.9069,19.9614,1491400.0],["2018-07-12",20.0522,20.2611,20.0159,20.1067,1145800.0],["2018-07-13",20.0159,20.0794,19.8978,19.9795,1215600.0],["2018-07-16",19.9341,20.1521,19.8524,20.034,1500900.0],["2018-07-17",19.8615,20.0431,19.7707,19.8796,1941400.0],["2018-07-18",19.7707,19.8433,19.6798,19.7707,2012800.0],["2018-07-19",19.2893,19.6798,19.2349,19.2984,2324000.0],["2018-07-20",19.4528,19.4982,19.2621,19.3529,1636800.0],["2018-07-23",19.3529,19.3529,19.026,19.0986,1610700.0],["2018-07-24",19.2167,19.3529,19.135,19.2621,1973600.0],["2018-07-25",19.3075,19.5255,19.2439,19.5164,963400.0],["2018-07-26",19.3892,19.3892,19.2258,19.2349,1889400.0],["2018-07-27",19.2258,19.2439,18.9533,19.0169,1371300.0],["2018-07-30",18.9987,19.0441,18.7898,18.8353,1319500.0],["2018-07-31",18.8353,19.1259,18.808,19.026,1176800.0],["2018-08-01",18.9624,19.0623,18.8534,18.9079,1043100.0],["2018-08-02",18.8353,19.1531,18.7899,19.0169,1577800.0],["2018-08-03",19.1077,19.3802,19.026,19.2349,1553800.0],["2018-08-06",19.0714,19.2621,18.9442,19.0805,1012600.0],["2018-08-07",19.2167,19.2258,18.7263,18.7717,1695400.0],["2018-08-08",18.8353,19.0532,18.7899,19.0078,1110300.0],["2018-08-09",19.026,19.1985,19.0078,19.0532,1494800.0],["2018-08-10",18.9352,19.1168,18.8897,18.917,1501500.0],["2018-08-13",18.7172,18.8443,18.0996,18.1995,3426100.0],["2018-08-14",18.2994,18.3539,18.0815,18.0996,1799700.0],["2018-08-15",17.7364,17.7909,16.5921,16.6375,4027100.0],["2018-08-16",16.7192,16.9009,15.9927,16.02,3860700.0],["2018-08-17",16.1562,16.9372,16.1289,16.7374,4040300.0],["2018-08-20",16.8827,16.9735,16.474,16.6284,2633300.0],["2018-08-21",16.6557,16.7283,16.3197,16.6284,1993500.0],["2018-08-22",16.692,16.7374,16.465,16.5104,1699100.0],["2018-08-23",16.356,16.3923,15.9564,15.9836,2977000.0],["2018-08-24",16.2379,16.6375,16.0926,16.465,3172100.0],["2018-08-27",16.5558,16.6103,16.465,16.474,1634700.0],["2018-08-28",16.6566,16.6931,15.9812,16.109,1920900.0],["2018-08-29",16.1637,16.3463,16.1181,16.1637,1286900.0],["2018-08-30",16.0633,16.0907,15.7987,15.899,2147200.0],["2018-08-31",15.9447,16.0725,15.5522,15.68,2735100.0],["2018-09-04",15.4427,15.4701,14.9316,14.9681,3215300.0],["2018-09-05",15.0411,15.0594,14.603,14.6943,3083900.0],["2018-09-06",14.7856,14.9316,14.4479,14.5665,2462700.0],["2018-09-07",14.4205,14.6578,14.2471,14.5391,4408100.0],["2018-09-10",14.5391,14.6304,14.0463,14.0645,4404000.0],["2018-09-11",13.9824,14.1284,13.8546,14.0372,2307300.0],["2018-09-12",14.0189,14.6669,13.882,14.5209,3483500.0],["2018-09-13",14.7217,14.7582,14.3931,14.4205,2875800.0],["2018-09-14",14.4479,14.676,14.3931,14.5574,2454200.0],["2018-09-17",14.8038,14.9681,14.5574,14.8768,2940100.0],["2018-09-18",15.0411,15.4427,14.9407,15.0868,4514400.0],["2018-09-19",15.251,15.4153,14.9225,15.3241,2876600.0],["2018-09-20",15.5157,15.607,15.3149,15.5248,4354800.0],["2018-09-21",15.324,15.6983,15.2237,15.4427,2946600.0],["2018-09-24",15.5431,15.6617,15.2419,15.2875,2648100.0],["2018-09-25",15.4975,15.6344,15.3058,15.3423,2647200.0],["2018-09-26",15.2875,15.5157,15.1324,15.2054,5410800.0],["2018-09-27",15.9721,16.109,15.7074,15.7348,4663600.0],["2018-09-28",15.8625,16.1729,15.7804,15.9721,3521500.0],["2018-10-01",15.9356,15.9447,15.4792,15.6435,2467200.0],["2018-10-02",15.8078,16.0177,15.7165,15.7713,2790500.0],["2018-10-03",15.7713,15.9082,15.4336,15.5248,2602600.0],["2018-10-04",15.5979,15.6983,15.3697,15.5979,2502800.0],["2018-10-05",15.607,15.7165,15.4336,15.5614,2592600.0],["2018-10-08",15.3697,15.8717,15.3332,15.8534,2138900.0],["2018-10-09",15.6526,15.8625,15.4427,15.7621,2808200.0],["2018-10-10",15.9447,15.9721,15.4975,15.753,2928800.0],["2018-10-11",15.9082,16.5562,15.7165,16.401,4618700.0],["2018-10-12",16.2459,16.3736,15.6344,15.8625,4004600.0],["2018-10-15",16.0907,16.4375,16.0268,16.0816,3372000.0],["2018-10-16",16.2459,16.255,15.8808,16.0633,2484400.0],["2018-10-17",16.109,16.2459,15.8443,16.036,2388500.0],["2018-10-18",15.8899,16.2732,15.8443,15.9812,2315200.0],["2018-10-19",16.0086,16.109,15.8078,15.8899,1540900.0],["2018-10-22",15.7986,15.8078,15.4792,15.6526,2406500.0],["2018-10-23",16.0177,16.1272,15.6435,15.7804,2429900.0],["2018-10-24",15.8169,15.9447,15.4792,15.5066,2698400.0],["2018-10-25",15.4336,15.5522,14.7308,14.7856,4234300.0],["2018-10-26",14.8403,15.2419,14.7126,14.9681,3938300.0],["2018-10-29",14.9133,15.4153,14.8586,14.9498,2358300.0],["2018-10-30",14.8677,15.178,14.7764,15.1324,1697400.0],["2018-10-31",14.9772,15.0411,14.7673,14.9955,2357500.0],["2018-11-01",15.3332,15.7895,15.3058,15.6709,2730000.0],["2018-11-02",15.6344,15.6526,15.3606,15.6526,2230500.0],["2018-11-05",15.6161,15.6526,15.1233,15.2875,2734400.0],["2018-11-06",15.2784,15.3971,15.0594,15.1506,1630600.0],["2018-11-07",15.2693,15.2693,14.959,14.9772,2367700.0],["2018-11-08",14.8951,15.105,14.8221,14.9498,2228500.0],["2018-11-09",14.7764,14.9133,14.4935,14.8586,2516400.0],["2018-11-12",14.7673,14.7764,14.2745,14.4296,3647600.0],["2018-11-13",14.4661,14.6213,14.0098,14.3475,2117500.0],["2018-11-14",14.2288,14.7856,14.2014,14.5939,3657200.0],["2018-11-15",14.4296,14.7856,13.7634,14.0645,5098400.0],["2018-11-16",14.0919,14.8312,14.0554,14.7217,5449700.0],["2018-11-19",14.7034,15.0229,14.5483,14.6213,3004700.0],["2018-11-20",14.7308,14.7308,14.2014,14.4205,2548700.0],["2018-11-21",14.5391,14.9772,14.4753,14.8768,1805600.0],["2018-11-23",14.7399,14.9225,14.3657,14.4661,1324000.0],["2018-11-26",14.5118,14.7491,14.3383,14.3566,1209600.0],["2018-11-27",14.3657,14.4387,13.9459,13.9824,2835200.0],["2018-11-28",13.9824,14.457,13.9185,14.4114,2504000.0],["2018-11-29",14.5858,14.751,14.3563,14.4389,2656000.0],["2018-11-30",14.3655,14.4848,14.1635,14.3563,1841000.0],["2018-12-03",14.6867,14.8244,14.5215,14.7877,1795100.0],["2018-12-04",14.8703,14.9621,14.7418,14.7785,1907000.0],["2018-12-06",14.6867,14.907,14.4389,14.8703,3088700.0],["2018-12-07",15.0172,15.2834,14.8979,15.1916,2416700.0],["2018-12-10",15.0998,15.2834,14.8703,15.0264,2580700.0],["2018-12-11",15.1182,15.3293,14.9805,15.0355,2960900.0],["2018-12-12",15.109,15.4394,15.109,15.2834,1817600.0],["2018-12-13",15.2559,15.3201,15.0631,15.2283,2058000.0],["2018-12-14",17.8077,18.0372,16.8163,17.3854,14949700.0],["2018-12-17",17.2936,17.7342,17.2936,17.4589,7200800.0],["2018-12-18",17.4405,18.4043,17.3487,18.1657,5876200.0],["2018-12-19",18.3401,18.5236,17.211,17.2202,4846800.0],["2018-12-20",17.5874,18.0555,17.5415,17.7434,4903700.0],["2018-12-21",17.6516,17.7526,17.1927,17.3579,4102300.0],["2018-12-24",17.5598,17.9729,17.5323,17.8536,2315800.0],["2018-12-26",18.0004,18.028,17.2294,17.3487,2164700.0],["2018-12-27",17.4497,17.8903,17.4497,17.8719,2681900.0],["2018-12-28",17.7251,17.9821,17.6149,17.7618,2899700.0],["2018-12-31",17.8811,17.9637,17.6241,17.927,2076100.0],["2019-01-02",17.8719,18.0463,17.5966,17.7159,1815900.0],["2019-01-03",17.9362,18.0922,17.67,18.0739,2201200.0],["2019-01-04",17.8536,18.0372,17.67,17.771,1982900.0],["2019-01-07",17.9729,18.028,17.4589,17.6333,2036500.0],["2019-01-08",17.4864,17.7985,17.4221,17.7526,1479800.0],["2019-01-09",17.7342,17.9821,17.7251,17.8903,1369000.0],["2019-01-10",17.8811,17.8995,17.5323,17.6792,1888400.0],["2019-01-11",17.6608,17.8352,17.6149,17.7251,1178000.0],["2019-01-14",17.7251,17.9545,17.4497,17.569,1208300.0],["2019-01-15",17.569,17.6516,17.2294,17.4405,1754900.0],["2019-01-16",17.413,17.6241,17.3395,17.5415,1445200.0],["2019-01-17",17.4497,17.6241,17.4221,17.5507,1395500.0],["2019-01-18",17.3946,17.6057,17.3395,17.4497,1690900.0],["2019-01-22",17.4038,17.4497,17.0183,17.3028,2002800.0],["2019-01-23",17.2753,17.3579,17.1376,17.312,1262700.0],["2019-01-24",17.2018,17.3579,17.2018,17.312,1038800.0],["2019-01-25",17.5139,18.0096,17.4589,17.9637,2213300.0],["2019-01-28",17.9729,18.0555,17.7434,17.8811,2516200.0],["2019-01-29",18.0922,18.5787,17.8995,18.4869,2831000.0],["2019-01-30",18.5053,19.1387,18.4043,18.7623,2635800.0],["2019-01-31",19.0101,19.3681,18.799,19.3498,2692600.0],["2019-02-01",19.2763,19.3865,18.9275,19.3681,2768000.0],["2019-02-04",19.001,19.4966,18.9551,19.4783,1764400.0],["2019-02-05",19.3773,19.6894,19.2488,19.6802,1712400.0],["2019-02-06",19.4508,19.6619,19.2763,19.3222,1942200.0],["2019-02-07",19.3222,19.4232,19.1387,19.2947,1885100.0],["2019-02-08",19.3131,19.6894,19.2947,19.6068,2365400.0],["2019-02-11",19.4049,19.5701,19.3314,19.3498,1732200.0],["2019-02-12",19.4783,19.4966,19.1019,19.3039,1617900.0],["2019-02-13",19.3314,19.4783,19.157,19.1662,1644000.0],["2019-02-14",19.1387,19.4783,19.056,19.4416,1379300.0],["2019-02-15",19.5793,19.6802,19.4324,19.5609,1754400.0],["2019-02-19",19.7353,20.1667,19.7078,20.0199,2110700.0],["2019-02-20",20.13,20.4146,19.8822,20.2034,2486700.0],["2019-02-21",19.9923,20.0658,19.8638,19.9648,2194500.0],["2019-02-22",20.1484,20.7358,20.0658,20.5523,3041300.0],["2019-02-25",20.5614,20.745,20.5614,20.6257,2232300.0],["2019-02-26",20.4513,20.6624,20.1208,20.4696,1805100.0],["2019-02-27",20.3779,20.3962,19.9189,20.1667,2096300.0],["2019-02-28",20.0658,20.1392,19.8822,19.974,1201300.0],["2019-03-01",19.7353,20.1025,19.5793,19.6252,2308700.0],["2019-03-04",19.4875,19.7904,19.4049,19.7261,2265500.0],["2019-03-05",19.7445,19.9923,19.6343,19.9831,1413300.0],["2019-03-06",19.9281,20.0749,19.671,19.6986,1488200.0],["2019-03-07",19.6711,20.0015,19.5609,19.8638,1297900.0],["2019-03-08",20.0658,20.3136,19.9281,20.2861,1967400.0],["2019-03-11",20.2861,20.332,19.9556,20.1943,1625500.0],["2019-03-12",20.2769,20.4421,20.13,20.332,2478500.0],["2019-03-13",20.488,20.8184,20.4421,20.6257,1753000.0],["2019-03-14",20.2402,20.3136,20.0933,20.1392,3074500.0],["2019-03-15",20.332,20.7909,20.2861,20.7267,5374900.0],["2019-03-18",20.745,20.8827,20.5798,20.6073,1470500.0],["2019-03-19",20.8276,21.0571,20.7175,20.8643,2509000.0],["2019-03-20",20.846,21.2682,20.4972,21.0755,3347200.0],["2019-03-21",21.2682,22.3055,21.1122,22.1953,4902900.0],["2019-03-22",22.0852,22.5625,22.0301,22.4891,3650500.0],["2019-03-25",22.535,22.948,22.535,22.792,4875400.0],["2019-03-26",22.6451,23.1041,22.535,23.0306,2540700.0],["2019-03-27",23.0123,23.1683,22.8379,23.049,2688800.0],["2019-03-28",22.8195,22.8471,22.2045,22.3697,4460700.0],["2019-03-29",22.333,22.333,21.6079,21.8649,4193200.0],["2019-04-01",21.9842,22.1494,21.6629,21.8098,3063700.0],["2019-04-02",21.7456,21.8649,21.5528,21.6721,2356600.0],["2019-04-03",21.7272,21.8465,21.4885,21.5436,7965800.0],["2019-04-04",21.433,21.8293,21.2672,21.8293,3353100.0],["2019-04-05",21.82,21.82,21.5068,21.5989,1787000.0],["2019-04-08",21.8846,22.0781,21.7371,21.9767,2680900.0],["2019-04-09",21.9214,21.9675,21.6173,21.6818,2303800.0],["2019-04-10",21.6818,21.8753,21.6173,21.7003,1717500.0],["2019-04-11",21.4054,21.5436,21.1382,21.3593,1796300.0],["2019-04-12",21.3501,21.3962,21.1842,21.304,2025400.0],["2019-04-15",21.2211,21.5252,21.1013,21.5252,1866800.0],["2019-04-16",21.3132,21.6173,21.1474,21.175,1837600.0],["2019-04-17",21.175,21.2395,20.2167,20.401,3916700.0],["2019-04-18",20.2996,20.5392,19.885,20.2351,3175300.0],["2019-04-22",20.2075,20.3273,20.014,20.0785,1466600.0],["2019-04-23",19.7836,19.9311,19.6546,19.9218,1896600.0],["2019-04-24",19.8297,20.0048,19.6454,19.8573,2977800.0],["2019-04-25",19.8573,19.9679,19.5993,19.7099,1230200.0],["2019-04-26",19.756,20.5577,19.756,20.3734,2133600.0],["2019-04-29",20.3273,20.3642,19.7376,19.8573,2394200.0],["2019-04-30",19.8942,20.1522,19.8481,19.9771,4323800.0],["2019-05-01",19.9034,20.0877,19.3413,19.5256,3406500.0],["2019-05-02",19.4058,19.4611,19.0465,19.0557,2702100.0],["2019-05-03",19.2676,19.4058,19.1294,19.2215,2852200.0],["2019-05-06",19.1478,19.2768,19.0833,19.157,1822100.0],["2019-05-07",19.2308,19.5164,18.9451,19.369,2966800.0],["2019-05-08",19.4703,19.5348,18.641,18.7055,3407900.0],["2019-05-09",18.6687,19.0557,18.4844,18.4844,2481500.0],["2019-05-10",18.5305,18.6687,18.3277,18.5489,2225900.0],["2019-05-13",18.6687,19.0004,18.5673,18.9728,2713600.0],["2019-05-14",18.9727,19.028,18.5489,18.7516,1455400.0],["2019-05-15",18.8253,18.8714,18.641,18.6779,1781400.0],["2019-05-16",18.6687,18.6779,18.3001,18.3277,2487200.0],["2019-05-17",18.2264,18.5581,18.1987,18.4936,1535800.0],["2019-05-20",18.512,18.6963,18.4291,18.4936,667100.0],["2019-05-21",18.4291,18.6963,18.4107,18.6871,1398800.0],["2019-05-22",18.7055,18.77,18.1803,18.2448,1722200.0],["2019-05-23",18.3929,18.8743,18.3466,18.6058,2289200.0],["2019-05-24",18.6891,18.8835,18.5873,18.7909,1490800.0],["2019-05-28",18.6243,19.0316,18.6058,18.9298,2129300.0],["2019-05-29",19.0316,19.2353,19.0316,19.1427,1813100.0],["2019-05-30",19.1519,19.587,19.0872,19.55,1874000.0],["2019-05-31",19.8369,20.6052,19.8092,20.4571,3911000.0],["2019-06-03",20.8274,20.9755,20.3183,20.9292,3546100.0],["2019-06-04",20.7533,20.9755,20.5775,20.9292,3619100.0],["2019-06-05",21.2625,21.5031,20.7996,20.9755,2253000.0],["2019-06-06",21.0681,21.1514,20.8644,21.1051,1513200.0],["2019-06-07",21.2902,21.4754,21.0958,21.2069,1693100.0],["2019-06-10",20.8644,20.9015,20.4849,20.8089,1897500.0],["2019-06-11",20.7904,21.1699,20.7163,21.0958,1503200.0],["2019-06-12",21.1977,21.5216,21.1977,21.2347,1486200.0],["2019-06-13",21.244,21.3643,21.0773,21.2995,1347700.0],["2019-06-14",21.4383,21.5772,20.9385,21.281,1806400.0],["2019-06-17",21.1977,21.7346,21.1977,21.6698,1717900.0],["2019-06-18",21.9012,22.04,21.4661,21.8919,2046900.0],["2019-06-19",21.679,22.1141,21.3365,21.9382,1899800.0],["2019-06-20",22.4936,22.8176,22.3825,22.6139,3470100.0],["2019-06-21",22.6139,22.6139,22.0678,22.3547,2850700.0],["2019-06-24",22.5954,23.1416,22.4751,23.1323,3133900.0],["2019-06-25",23.2341,23.3452,22.4843,22.7805,3596300.0],["2019-06-26",22.1789,22.6695,22.1418,22.4381,2796000.0],["2019-06-27",22.2344,22.3733,22.0215,22.1418,2052900.0],["2019-06-28",22.2344,22.3918,22.0308,22.3825,2114800.0],["2019-07-01",21.7808,22.0956,21.5217,21.6142,1726700.0],["2019-07-02",21.8364,22.1511,21.5679,22.1141,2341500.0],["2019-07-03",22.1881,22.2344,21.8641,22.1604,1049700.0],["2019-07-05",21.716,21.7993,21.2347,21.716,2357700.0],["2019-07-08",21.966,22.0123,21.4939,21.6512,2569600.0],["2019-07-09",21.642,22.0215,21.5031,21.9937,1832500.0],["2019-07-10",22.3547,22.4195,22.0493,22.4103,2082000.0],["2019-07-11",22.3918,22.4473,21.9289,22.1141,1783800.0],["2019-07-12",22.0863,22.3825,22.003,22.3177,1438200.0],["2019-07-15",22.3547,22.4843,22.04,22.3733,1249300.0],["2019-07-16",22.4473,22.9657,22.3918,22.8453,3164600.0],["2019-07-17",23.1138,24.4097,22.9472,24.3171,5313300.0],["2019-07-18",24.1968,25.0299,24.0117,24.9836,4716300.0],["2019-07-19",24.8725,25.0577,24.5856,24.743,3205100.0],["2019-07-22",24.8818,25.4557,24.7707,25.1317,4006600.0],["2019-07-23",25.0762,25.4187,24.8355,24.9744,2802900.0],["2019-07-24",25.2243,25.4279,25.0669,25.3724,2108600.0],["2019-07-25",25.3446,25.3724,24.7892,25.104,2827100.0],["2019-07-26",25.1965,25.3817,24.9466,25.0484,1255700.0],["2019-07-29",25.0299,25.1317,24.817,25.1317,2838400.0],["2019-07-30",25.141,25.6038,25.0577,25.1688,1794700.0],["2019-07-31",25.0206,25.2521,24.0394,24.1783,3416600.0],["2019-08-01",23.6507,24.9651,23.4748,24.8355,4110900.0],["2019-08-02",24.5948,24.78,24.169,24.1783,3155700.0],["2019-08-05",24.7707,25.2613,24.3542,24.4653,3193900.0],["2019-08-06",24.2524,24.6874,24.2153,24.5393,3338600.0],["2019-08-07",25.2243,25.4187,24.8911,24.9559,4121900.0],["2019-08-08",24.8077,25.6779,24.5393,25.5113,4459300.0],["2019-08-09",24.9836,26.0944,24.8077,25.6779,3460600.0],["2019-08-12",25.8537,25.8908,25.104,25.1132,3971300.0],["2019-08-13",25.4835,25.539,23.9654,24.5486,4995100.0],["2019-08-14",25.0021,25.0021,24.4745,24.4745,4208600.0],["2019-08-15",24.3357,24.743,24.2616,24.6782,3002500.0],["2019-08-16",24.4653,24.6967,24.2616,24.5208,2325000.0],["2019-08-19",24.0672,24.7429,24.0394,24.4097,2373500.0],["2019-08-20",24.5671,24.9003,24.4005,24.8355,2597900.0],["2019-08-21",24.743,25.2336,24.7337,25.1225,2859900.0],["2019-08-22",25.1503,25.3732,24.9553,25.1132,2985300.0],["2019-08-23",25.2618,26.692,25.2153,26.6828,4290900.0],["2019-08-26",26.8406,27.2029,26.5527,26.9057,3260600.0],["2019-08-27",27.1193,27.788,27.0264,27.723,3522300.0],["2019-08-28",27.8623,28.0666,27.2214,27.788,2543300.0],["2019-08-29",27.8623,27.983,26.8592,27.1007,3255800.0],["2019-08-30",27.0264,27.435,26.8314,27.3143,2340600.0],["2019-09-03",27.7787,28.5124,27.6579,27.9273,3888600.0],["2019-09-04",28.113,28.6981,27.9551,28.6053,2951500.0],["2019-09-05",27.9551,28.113,27.3886,27.8623,3441400.0],["2019-09-06",27.6301,27.9644,26.7385,26.7478,3759700.0],["2019-09-09",26.7013,26.7385,25.884,26.1069,3308500.0],["2019-09-10",25.8655,26.4041,25.7819,25.8933,3041400.0],["2019-09-11",25.8933,26.562,25.819,26.0698,2889400.0],["2019-09-12",26.8499,26.9892,25.6519,25.6704,3191500.0],["2019-09-13",25.6519,25.8655,24.7788,24.8067,3933400.0],["2019-09-16",25.3361,25.5033,24.6674,24.8346,3135700.0],["2019-09-17",25.0296,25.5961,24.8439,25.4011,2043000.0],["2019-09-18",25.4011,25.5961,24.5467,25.1225,1897500.0],["2019-09-19",25.1689,25.4475,25.0853,25.3732,1623300.0],["2019-09-20",25.3547,25.5868,24.9274,25.4475,2100900.0],["2019-09-23",25.7912,26.3856,25.7447,26.0884,2778700.0],["2019-09-24",25.8562,26.497,25.754,26.4134,2291000.0],["2019-09-25",26.2184,26.2277,25.1503,25.4754,2676400.0],["2019-09-26",25.5868,25.9119,25.4568,25.5311,1730500.0],["2019-09-27",24.9925,25.2153,24.6488,24.8439,2396700.0],["2019-09-30",24.4166,24.816,24.1566,24.3702,2252900.0],["2019-10-01",24.203,24.881,23.943,24.621,2165400.0],["2019-10-02",24.8717,25.1132,24.4816,25.0946,2082400.0],["2019-10-03",25.0946,25.559,24.6488,24.6581,1815000.0],["2019-10-04",24.6581,25.1318,24.6395,25.0575,1140800.0],["2019-10-07",24.8253,25.2339,24.816,25.0203,1032600.0],["2019-10-08",25.4475,25.5868,25.0017,25.5776,1571900.0],["2019-10-09",25.559,25.6147,25.1225,25.2153,1522800.0],["2019-10-10",25.2618,25.4568,25.0296,25.3732,1622300.0],["2019-10-11",25.0667,25.1503,24.3145,24.3609,2212200.0],["2019-10-14",24.4259,24.7231,24.333,24.4538,884200.0],["2019-10-15",23.9987,24.2216,23.33,23.3857,2255000.0],["2019-10-16",23.4972,23.7201,23.1907,23.7201,1658500.0],["2019-10-17",23.6829,24.333,23.6365,24.0823,1940300.0],["2019-10-18",24.008,24.5745,24.008,24.5467,1438900.0],["2019-10-21",24.686,24.9274,24.138,24.1473,1675000.0],["2019-10-22",24.2402,24.4909,24.008,24.2866,1230600.0],["2019-10-23",24.5559,24.751,24.3795,24.4259,1438200.0],["2019-10-24",24.5467,25.1596,24.5467,25.0482,2381700.0],["2019-10-25",25.7819,26.1162,25.3547,25.5404,2988500.0],["2019-10-28",25.3918,25.3918,24.881,25.076,1982600.0],["2019-10-29",24.7603,25.2804,24.6395,25.1132,2012900.0],["2019-10-30",25.1039,25.3732,24.7231,25.3547,2150200.0],["2019-10-31",25.6426,26.4691,25.5868,26.0698,6870100.0],["2019-11-01",25.9119,26.1534,25.5311,25.9398,1551300.0],["2019-11-04",25.8097,25.8655,24.8717,24.9089,2588700.0],["2019-11-05",24.5559,25.0667,24.4909,24.9924,2041800.0],["2019-11-06",25.0946,25.2432,24.8531,25.141,1300300.0],["2019-11-07",24.8717,25.1039,24.0637,24.5652,3278300.0],["2019-11-08",24.268,24.8531,24.2402,24.4073,1855000.0],["2019-11-11",24.3238,24.686,24.3052,24.4724,1294900.0],["2019-11-12",24.5095,24.5374,23.8315,24.4724,1960900.0],["2019-11-13",24.686,24.9367,24.6024,24.6953,1486800.0],["2019-11-14",24.9367,24.9832,24.5374,24.5745,2684300.0],["2019-11-15",24.5188,25.2989,24.2495,25.0203,2283300.0],["2019-11-18",25.011,26.0234,24.9089,26.0048,2326900.0],["2019-11-19",25.9305,26.0512,25.624,25.819,2288500.0],["2019-11-20",25.8469,26.0605,25.494,25.9583,1620500.0],["2019-11-21",25.9119,26.0326,25.4011,25.5218,1834600.0],["2019-11-22",25.5868,25.6519,25.1039,25.4104,1204400.0],["2019-11-25",25.2896,25.689,25.0203,25.0296,1305500.0],["2019-11-26",25.0482,25.7169,24.9646,25.6426,2109200.0],["2019-11-27",25.4475,25.5218,25.1318,25.3268,1072000.0],["2019-11-29",25.3732,25.819,25.3361,25.6704,1019500.0],["2019-12-02",25.5683,25.9862,25.429,25.9491,1480500.0],["2019-12-03",26.2565,26.6851,26.1075,26.3311,2646600.0],["2019-12-04",26.3124,26.5547,25.9397,26.1261,1214900.0],["2019-12-05",26.1634,26.4615,26.1261,26.1447,1446600.0],["2019-12-06",25.6695,25.9584,25.3993,25.4086,1867900.0],["2019-12-09",25.6788,25.6788,25.185,25.2502,1688300.0],["2019-12-10",25.3993,25.6509,25.2782,25.6229,1254600.0],["2019-12-11",25.6323,26.0609,25.5484,26.0422,1954000.0],["2019-12-12",26.2472,26.387,25.6695,25.8,1330400.0],["2019-12-13",25.6136,26.3683,25.5857,26.2658,2014300.0],["2019-12-16",26.3683,26.4336,25.7254,25.7348,1824900.0],["2019-12-17",25.9025,25.9863,25.5205,25.5298,1731500.0],["2019-12-18",25.39,26.0236,25.213,25.9863,1581700.0],["2019-12-19",25.9397,26.2099,25.7813,26.1354,1947400.0],["2019-12-20",26.1727,26.2659,25.3248,25.3341,2980500.0],["2019-12-23",25.595,26.6013,25.5298,26.5547,2952600.0],["2019-12-24",26.741,27.5796,26.6479,27.5237,1721900.0],["2019-12-26",27.6076,28.1293,27.4398,27.7287,1812400.0],["2019-12-27",27.7287,27.8591,27.3374,27.4771,1444300.0],["2019-12-30",27.4492,28.0268,27.4398,27.9803,1828800.0],["2019-12-31",28.0921,28.2411,27.6821,27.7194,1284800.0],["2020-01-02",28.0921,28.0921,27.4492,27.6821,1283500.0],["2020-01-03",27.9896,28.0734,27.3746,27.5237,2179500.0],["2020-01-06",28.1107,28.1387,27.2255,27.2815,2011100.0],["2020-01-07",27.1883,27.3746,26.8808,27.356,1779700.0],["2020-01-08",27.3187,27.4119,26.0515,26.1075,2201900.0],["2020-01-09",25.6788,26.2379,25.6229,25.8745,1538900.0],["2020-01-10",26.0515,26.0981,25.7441,25.8745,1490400.0],["2020-01-13",25.772,25.8279,25.5577,25.5857,1781700.0],["2020-01-14",25.4739,25.8838,25.3621,25.8372,1864200.0],["2020-01-15",25.9025,26.2472,25.6695,26.2286,2005400.0],["2020-01-16",26.1261,26.2193,25.8932,26.1168,1596600.0],["2020-01-17",26.1913,26.6106,25.9956,26.2938,2325800.0],["2020-01-21",25.9956,26.9367,25.9956,26.8901,3103000.0],["2020-01-22",26.8435,27.2069,26.7876,27.1603,1806700.0],["2020-01-23",26.9367,27.6262,26.9367,27.1976,2185300.0],["2020-01-24",27.2255,27.7753,27.1883,27.6914,1799200.0],["2020-01-27",27.9523,28.1852,27.179,27.2721,2273300.0],["2020-01-28",27.0206,27.328,26.8156,26.8808,1667600.0],["2020-01-29",26.7969,27.0485,26.4895,26.8249,2325500.0],["2020-01-30",27.0206,27.2721,26.6758,27.0112,1635700.0],["2020-01-31",26.946,27.561,26.946,27.4398,1856200.0],["2020-02-03",27.2815,27.4771,26.8342,26.946,2381600.0],["2020-02-04",26.741,26.8715,26.4336,26.8249,1430000.0],["2020-02-05",26.6851,26.9088,26.4802,26.5081,1182600.0],["2020-02-06",26.5547,27.1417,26.5454,27.0858,1956100.0],["2020-02-07",27.1231,27.3467,26.592,26.592,1854100.0],["2020-02-10",26.6758,27.1696,26.5733,27.0578,2151000.0],["2020-02-11",27.0112,27.4398,26.8528,27.4305,1258200.0],["2020-02-12",27.2535,27.328,26.8528,26.8994,1329900.0],["2020-02-13",27.179,27.328,26.974,27.0299,1526000.0],["2020-02-14",27.0671,27.9989,27.0019,27.943,2327000.0],["2020-02-18",28.1107,29.4431,28.0921,29.2567,5548800.0],["2020-02-19",29.3872,30.0021,29.3033,29.9835,4125300.0],["2020-02-20",29.9556,30.3376,29.6667,30.2071,2894700.0],["2020-02-21",30.8873,30.9059,30.3935,30.6637,3144300.0],["2020-02-24",31.6793,31.6793,30.4587,31.0271,5078300.0],["2020-02-25",30.4214,31.3159,30.2723,30.8873,5394300.0],["2020-02-26",30.5053,30.8966,30.2258,30.3469,3844100.0],["2020-02-27",30.6544,30.7382,28.8188,28.8468,4409100.0],["2020-02-28",27.1603,27.7473,25.6882,26.5547,6285400.0],["2020-03-02",27.2162,27.356,26.536,27.3187,3625900.0],["2020-03-03",27.8312,29.117,27.1231,28.4275,4655500.0],["2020-03-04",28.707,28.884,27.9989,28.53,3132900.0],["2020-03-05",28.7257,28.8095,28.1946,28.5766,3108100.0],["2020-03-06",28.5207,28.6791,27.5703,28.4368,3930900.0],["2020-03-09",26.8156,27.8405,26.3963,26.4988,3940000.0],["2020-03-10",26.6479,28.1387,26.5174,27.4585,3900700.0],["2020-03-11",26.8156,27.7194,25.6695,25.8279,3547000.0],["2020-03-12",20.8804,26.5733,20.4984,24.7098,5719300.0],["2020-03-13",25.008,25.3155,21.3649,22.4643,6703300.0],["2020-03-16",17.3863,23.8713,17.3863,22.8277,7923700.0],["2020-03-17",22.4736,27.0019,22.455,24.8962,6880900.0],["2020-03-18",23.5265,26.2379,22.7159,23.9179,6061300.0],["2020-03-19",23.7595,25.3248,21.0015,22.1196,4359900.0],["2020-03-20",23.2563,24.1228,22.1289,22.4923,3651800.0],["2020-03-23",23.4147,24.6819,23.0793,23.6663,4431600.0],["2020-03-24",25.7161,26.5081,24.1415,25.9956,5334900.0],["2020-03-25",25.9208,27.9032,25.313,27.1645,4563500.0],["2020-03-26",27.3515,28.324,26.4632,27.6788,3017600.0],["2020-03-27",27.2861,27.8845,26.0424,26.3136,4008600.0],["2020-03-30",26.4819,27.2674,25.4065,26.0892,3834500.0],["2020-03-31",25.7806,26.7624,25.4346,25.7432,2977600.0],["2020-04-01",25.818,26.5006,25.3504,25.6497,2685300.0],["2020-04-02",25.9021,27.0897,25.631,26.5848,3051900.0],["2020-04-03",26.3977,27.4918,25.6403,26.0143,1974400.0],["2020-04-06",27.0336,27.7536,26.4445,27.4357,3208900.0],["2020-04-07",27.4357,28.4549,27.3048,27.5385,2497100.0],["2020-04-08",27.417,27.8004,27.0617,27.4824,3676000.0],["2020-04-09",28.0996,30.1194,27.9593,29.9043,4052700.0],["2020-04-13",29.9137,31.7745,29.2124,31.7184,4056100.0],["2020-04-14",31.9709,33.093,31.0265,31.5688,3869000.0],["2020-04-15",30.7459,31.4846,30.0259,31.0732,2461000.0],["2020-04-16",31.1574,32.0644,30.9142,31.8587,2250900.0],["2020-04-17",30.9517,32.3075,30.8581,32.1018,3695900.0],["2020-04-20",32.1018,33.1304,32.027,32.7096,2574500.0],["2020-04-21",31.7652,33.252,31.5969,32.7377,3574000.0],["2020-04-22",33.4483,34.5611,33.3174,34.4582,3909800.0],["2020-04-23",35.1222,36.8334,34.9819,36.2723,4348800.0],["2020-04-24",36.8334,37.3758,35.7393,37.0485,3369600.0],["2020-04-27",37.0204,37.5441,36.3752,37.142,2952800.0],["2020-04-28",37.1139,37.2168,36.263,37.0952,2567300.0],["2020-04-29",36.6557,37.8807,36.5716,37.7591,3073200.0],["2020-04-30",37.2261,37.7685,35.2811,35.3092,3588700.0],["2020-05-01",34.7575,38.582,34.3835,38.4324,5024600.0],["2020-05-04",38.5353,39.1992,37.9929,38.7784,4825700.0],["2020-05-05",38.3576,40.0127,38.2547,39.807,3593100.0],["2020-05-06",39.3581,39.8631,39.0683,39.2927,2600500.0],["2020-05-07",40.2091,41.2377,39.7883,40.8917,2832100.0],["2020-05-08",40.9104,41.219,40.2558,40.5644,2567600.0],["2020-05-11",40.2091,40.4429,39.0215,39.8631,3181100.0],["2020-05-12",39.7883,40.8637,39.5639,39.5919,2331800.0],["2020-05-13",40.368,40.9291,39.6387,40.4896,2185300.0],["2020-05-14",40.153,41.5276,40.153,41.1442,2718500.0],["2020-05-15",41.6117,42.7338,41.2657,42.6777,3653500.0],["2020-05-18",43.4819,43.5287,42.0886,42.3037,3239500.0],["2020-05-19",42.9676,43.9962,42.6497,43.6689,3111900.0],["2020-05-20",43.9495,44.0897,42.8554,43.2014,2119500.0],["2020-05-21",43.0046,43.1077,40.9991,41.8051,2510400.0],["2020-05-22",42.3299,42.9859,41.7207,41.9831,1772900.0],["2020-05-26",41.4115,41.6083,39.8184,40.3525,3888200.0],["2020-05-27",38.8157,39.6216,38.2159,39.556,2963300.0],["2020-05-28",40.3432,41.2241,39.9496,40.4837,2393000.0],["2020-05-29",41.8894,41.9831,40.1932,40.2963,2567300.0],["2020-06-01",40.5962,41.0179,39.7434,40.9991,2145300.0],["2020-06-02",41.0085,41.1959,38.8438,39.0687,2567300.0],["2020-06-03",37.4849,38.0847,36.5947,36.7915,3981100.0],["2020-06-04",37.1288,37.8223,36.173,36.5197,3293000.0],["2020-06-05",35.2358,35.7887,34.3737,35.3764,4895400.0],["2020-06-08",35.3764,35.9293,34.6173,35.5263,2754500.0],["2020-06-09",36.2104,36.4072,35.3764,35.7794,2071900.0],["2020-06-10",36.6603,37.8036,35.77,37.7754,3219000.0],["2020-06-11",37.9816,38.572,35.5263,35.9106,3079700.0],["2020-06-12",36.4354,37.1288,35.6482,35.7231,1871800.0],["2020-06-15",34.8048,37.6817,34.5049,37.513,2642400.0],["2020-06-16",37.2038,37.6724,36.1542,36.3604,2306500.0],["2020-06-17",36.7821,37.588,36.604,37.0164,1638400.0],["2020-06-18",36.9227,37.5505,36.7259,36.7634,1971100.0],["2020-06-19",37.1944,39.406,37.1851,39.2842,5795000.0],["2020-06-22",40.1089,40.718,39.0031,39.7903,3435000.0],["2020-06-23",40.7649,40.7649,39.8559,40.0995,2241000.0],["2020-06-24",40.0433,40.4837,38.2627,38.9281,3209700.0],["2020-06-25",39.0968,39.556,38.5158,39.556,1813600.0],["2020-06-26",38.9281,39.6966,38.2159,39.5654,1699100.0],["2020-06-29",39.9496,40.0152,39.2092,39.734,1265700.0],["2020-06-30",39.6591,41.374,39.2655,41.2803,2308400.0],["2020-07-01",41.2709,41.2709,39.7434,40.971,1441400.0],["2020-07-02",40.6056,41.8144,40.2776,40.5681,2903700.0],["2020-07-06",41.2803,41.5895,40.5118,41.5708,2281900.0],["2020-07-07",41.3365,42.7797,41.2241,42.2924,2015400.0],["2020-07-08",43.117,44.1479,43.0796,43.9698,2921700.0],["2020-07-09",44.4009,44.6165,42.433,43.7824,2754500.0],["2020-07-10",43.9979,44.1385,43.1264,43.7074,1943900.0],["2020-07-13",44.4665,44.5415,42.1612,42.3767,2199500.0],["2020-07-14",42.2643,44.176,42.0581,44.1291,2544000.0],["2020-07-15",43.9511,44.6914,43.3701,44.2791,2406700.0],["2020-07-16",44.1291,44.4946,43.3045,43.8761,1905200.0],["2020-07-17",44.2791,45.2068,44.1479,45.1412,2246800.0],["2020-07-20",45.6473,46.5844,45.338,46.3408,3286200.0],["2020-07-21",47.2966,48.5992,47.0717,47.9807,4070300.0],["2020-07-22",48.6929,49.3302,48.2056,48.9553,3163100.0],["2020-07-23",48.946,49.0584,46.6781,47.7839,3498100.0],["2020-07-24",47.7933,50.614,47.7933,50.2486,4246300.0],["2020-07-27",52.0572,53.6316,51.4106,52.6757,6674300.0],["2020-07-28",51.7948,53.1443,51.2513,52.0666,3061400.0],["2020-07-29",52.1978,52.3946,50.4079,51.4012,2728200.0],["2020-07-30",49.9768,50.9233,48.6648,49.4801,2905400.0],["2020-07-31",50.3704,50.942,49.8737,50.9139,1951600.0],["2020-08-03",50.5859,50.8858,48.8991,49.6769,1993300.0],["2020-08-04",49.8362,52.6944,49.377,52.6007,2770200.0],["2020-08-05",53.8377,54.2501,52.0197,52.6757,2691700.0],["2020-08-06",53.7159,53.7159,51.1294,51.9166,2220700.0],["2020-08-07",51.0451,51.4762,48.9647,49.5551,2418100.0],["2020-08-10",50.1361,51.3356,49.274,49.4333,2125900.0],["2020-08-11",46.3595,48.2056,45.4599,46.1158,4497300.0],["2020-08-12",47.2685,47.8401,46.2377,46.247,2631100.0],["2020-08-13",47.3997,48.5242,46.8749,47.6246,2796800.0],["2020-08-14",47.7745,47.7745,46.4438,47.3716,1552700.0],["2020-08-17",49.0959,49.705,48.618,49.5926,2160000.0],["2020-08-18",50.8858,51.0264,48.8241,49.5176,1879600.0],["2020-08-19",49.4051,49.6582,48.0276,48.2806,1897000.0],["2020-08-20",47.9526,49.3114,47.8402,49.1802,1134900.0],["2020-08-21",48.3556,48.6742,47.709,48.5992,1044700.0],["2020-08-24",49.3021,49.3864,47.8402,47.9432,1215900.0],["2020-08-25",48.0557,48.1681,46.903,48.14,2246200.0],["2020-08-26",47.5485,49.8583,47.464,49.8114,1930800.0],["2020-08-27",50.5062,50.6095,47.633,48.2715,1556700.0],["2020-08-28",48.9851,49.9053,48.7691,49.802,1512600.0],["2020-08-31",50.1118,51.1447,49.8114,50.1118,1531800.0],["2020-09-01",51.2667,51.2667,49.1635,49.7456,1233900.0],["2020-09-02",49.3513,50.4217,48.2621,50.2433,1368100.0],["2020-09-03",49.6987,50.14,48.1494,49.4358,1452800.0],["2020-09-04",48.9569,49.6048,47.3044,48.4874,2302000.0],["2020-09-08",47.5016,49.7644,46.6283,48.6752,1844900.0],["2020-09-09",49.417,51.708,49.417,51.4639,2435000.0],["2020-09-10",51.8019,52.2339,49.8301,50.0649,1971500.0],["2020-09-11",50.3184,51.0414,49.3231,49.6236,1563000.0],["2020-09-14",50.2527,50.6189,49.6987,50.5156,1947800.0],["2020-09-15",51.3231,51.4827,50.093,50.7128,1300900.0],["2020-09-16",51.3231,51.3794,50.0179,50.1212,1606000.0],["2020-09-17",49.1447,49.7269,48.4029,49.3701,1696300.0],["2020-09-18",49.6048,50.1212,47.9898,48.0649,4100800.0],["2020-09-21",47.2574,48.018,45.5579,46.4593,3279000.0],["2020-09-22",46.5814,47.2199,45.9898,46.9382,1856900.0],["2020-09-23",46.0931,46.2152,44.0087,44.3467,3099200.0],["2020-09-24",44.2058,45.9711,43.8772,45.7363,2488100.0],["2020-09-25",45.2481,45.6424,44.6096,45.3889,1562700.0],["2020-09-28",46.0649,46.1307,45.0978,45.342,2426200.0],["2020-09-29",46.018,46.7316,45.6988,46.0556,1504600.0],["2020-09-30",45.633,46.3654,45.0227,46.0743,1212200.0],["2020-10-01",46.8161,47.7269,46.1588,47.1166,1726800.0],["2020-10-02",47.0039,47.2386,45.8584,45.9804,1139500.0],["2020-10-05",46.3278,47.3419,46.3091,46.7879,976100.0],["2020-10-06",46.7879,47.0602,44.3936,44.4499,1360500.0],["2020-10-07",44.8819,45.3795,44.5438,44.8725,1213400.0],["2020-10-08",45.2011,45.8584,44.9006,45.1448,1107300.0],["2020-10-09",46.1588,47.9335,46.1307,47.9147,2356700.0],["2020-10-12",47.9147,48.0274,47.1354,47.6236,756300.0],["2020-10-13",47.3138,47.7551,46.403,47.4734,1176100.0],["2020-10-14",48.1306,48.2903,47.3983,47.7269,950400.0],["2020-10-15",47.0321,47.5767,46.8537,47.3795,670900.0],["2020-10-16",47.5203,47.6518,46.7692,46.8161,628700.0],["2020-10-19",47.1353,47.2762,45.4828,45.5391,933100.0],["2020-10-20",45.5579,46.2434,45.3607,45.8302,1211400.0],["2020-10-21",46.5438,47.1823,46.1588,46.4687,2680200.0],["2020-10-22",45.8208,46.0274,44.8068,45.7269,1324400.0],["2020-10-23",45.6518,45.8396,45.0321,45.6049,914600.0],["2020-10-26",45.1729,46.234,44.9288,44.9758,967600.0],["2020-10-27",45.0978,45.4452,44.7974,44.9194,1792600.0],["2020-10-28",43.6988,43.9241,41.4641,41.6331,3318800.0],["2020-10-29",41.511,42.1683,41.2294,41.4453,3175500.0],["2020-10-30",41.9523,43.3889,41.1542,43.295,3052500.0],["2020-11-02",44.0838,44.0838,43.0979,43.8584,1608200.0],["2020-11-03",44.3091,44.7316,43.7364,44.2716,1263800.0],["2020-11-04",44.187,44.8631,43.1917,43.464,1384700.0],["2020-11-05",45.0133,46.6753,44.8725,46.2058,3748400.0],["2020-11-06",46.9382,47.5297,46.4405,47.2574,2527400.0],["2020-11-09",44.9664,45.6706,43.4922,43.6612,3556300.0],["2020-11-10",44.1683,44.4593,41.3514,41.4547,3443500.0],["2020-11-11",41.3139,41.9617,40.7693,41.9054,1963900.0],["2020-11-12",42.4218,43.0697,42.1683,42.3561,1594900.0],["2020-11-13",42.9852,43.0979,42.5251,42.6753,1144400.0],["2020-11-16",42.234,42.5345,41.6519,41.9148,1287500.0],["2020-11-17",41.5768,42.065,41.4735,41.7082,1176400.0],["2020-11-18",41.6143,41.7927,39.2576,39.389,3130000.0],["2020-11-19",38.8914,39.3045,38.2059,38.3468,3167200.0],["2020-11-20",39.0604,39.389,38.3749,38.7787,2660500.0],["2020-11-23",38.4407,38.6942,36.9759,37.1919,2745800.0],["2020-11-24",36.0429,36.9752,35.9298,36.203,3972500.0],["2020-11-25",36.7586,37.1448,35.8922,36.3066,3037600.0],["2020-11-27",36.3537,36.8246,35.9016,36.7398,1814200.0],["2020-11-30",36.6644,36.9093,35.9769,36.8622,3695700.0],["2020-12-01",37.87,38.6328,37.1165,38.5669,3721200.0],["2020-12-02",38.7176,39.4051,38.1713,38.9625,3059400.0],["2020-12-03",39.2732,39.3015,37.87,38.2467,1647100.0],["2020-12-04",38.0677,38.6987,37.7193,37.7852,1453300.0],["2020-12-07",37.6157,39.9137,37.5874,39.4616,2420400.0],["2020-12-08",39.6217,39.9513,39.4804,39.7818,1627100.0],["2020-12-09",39.3109,39.3674,37.9453,38.4633,2484800.0],["2020-12-10",38.5763,38.9907,38.096,38.501,1722800.0],["2020-12-11",38.5763,39.0755,38.2561,38.6422,1484500.0],["2020-12-14",38.501,39.1697,37.7946,37.8888,1600300.0],["2020-12-15",38.6799,39.3392,38.5104,39.0378,1497100.0],["2020-12-16",39.4616,39.6029,38.3974,39.3109,1582200.0],["2020-12-17",40.281,41.2322,40.168,40.5635,2606600.0],["2020-12-18",40.6765,40.6765,39.5275,39.5369,3032600.0],["2020-12-21",39.7724,40.4034,39.3203,40.1115,1923200.0],["2020-12-22",39.8948,40.102,38.388,38.9154,1955400.0],["2020-12-23",39.1979,39.9325,39.1696,39.6594,1118200.0],["2020-12-24",39.5558,40.0926,39.245,39.9513,648200.0],["2020-12-28",40.6294,40.8178,39.1979,39.2827,1293000.0],["2020-12-29",39.7159,39.9984,39.2073,39.2544,1375300.0],["2020-12-30",39.358,40.4787,39.3392,40.4317,1329600.0],["2020-12-31",40.4222,40.4882,39.2638,39.3109,2023000.0],["2021-01-04",41.025,42.9369,40.8084,42.6261,5067200.0],["2021-01-05",42.9934,43.1629,41.9291,42.6732,2623200.0],["2021-01-06",42.5601,42.8521,41.543,42.7579,3336800.0],["2021-01-07",44.3778,44.3778,42.3247,42.7579,3672000.0],["2021-01-08",41.5242,41.882,40.0455,40.8743,3486600.0],["2021-01-11",39.8666,40.7236,39.8289,40.2433,2506700.0],["2021-01-12",40.4034,40.4223,39.3392,40.1397,2500300.0],["2021-01-13",40.0079,40.2245,38.7364,38.7647,3355500.0],["2021-01-14",38.7929,39.358,38.6046,38.727,1968500.0],["2021-01-15",38.3409,38.5951,37.4085,37.5686,2730700.0],["2021-01-19",38.0866,38.1431,37.2578,37.9359,1932500.0],["2021-01-20",38.5857,39.132,38.2184,38.906,1773600.0],["2021-01-21",38.9813,39.0943,38.0112,38.4915,2451100.0],["2021-01-22",37.5686,38.501,37.173,38.0677,1708800.0],["2021-01-25",38.3409,38.727,37.6439,37.9641,1567400.0],["2021-01-26",37.9076,38.3785,37.3802,37.3896,2277600.0],["2021-01-27",36.9187,37.0412,35.0445,35.1293,4407400.0],["2021-01-28",37.286,38.953,36.7963,37.9171,5486200.0],["2021-01-29",39.4428,39.7912,38.5104,38.6799,4785700.0],["2021-02-01",43.5585,43.8975,40.0644,40.7613,7986300.0],["2021-02-02",39.7347,39.7442,37.9547,38.727,4009800.0],["2021-02-03",38.8683,39.3298,37.9736,38.3314,1879500.0],["2021-02-04",37.3425,38.1619,36.9093,37.4085,2812000.0],["2021-02-05",37.6722,38.322,37.5686,38.2749,1697500.0],["2021-02-08",39.0661,39.3863,38.6893,39.2073,2318500.0],["2021-02-09",39.3863,39.5558,38.8589,39.0472,1788200.0],["2021-02-10",39.5464,39.6688,38.5198,38.5857,2185400.0],["2021-02-11",38.6611,38.7929,37.352,37.5497,1986900.0],["2021-02-12",37.5121,38.3314,36.8528,37.87,2118700.0],["2021-02-16",37.7193,38.209,36.8716,36.8905,2828600.0],["2021-02-17",36.542,36.542,35.4024,35.8168,3999100.0],["2021-02-18",35.8922,36.1465,35.3648,35.6002,2168400.0],["2021-02-19",35.8733,35.911,35.054,35.4589,2821100.0],["2021-02-22",35.9016,37.5592,35.5343,37.4556,3037100.0],["2021-02-23",36.8246,37.4744,36.0523,37.3331,2299300.0],["2021-02-24",36.9752,37.9076,36.6362,37.5215,2344300.0],["2021-02-25",36.9093,37.7852,35.2706,35.5625,3639300.0],["2021-02-26",35.1011,35.2894,33.5282,33.6601,4019700.0],["2021-03-01",34.3759,34.7808,33.3776,33.6036,2847100.0],["2021-03-02",33.839,34.9786,33.6413,34.7338,2159800.0],["2021-03-03",33.9144,34.018,32.8219,33.726,2906200.0],["2021-03-04",33.792,34.4983,33.0008,33.5659,3189100.0],["2021-03-05",33.7072,34.1875,32.9443,34.1027,2889900.0],["2021-03-08",34.3288,34.6019,33.5471,33.5659,2478000.0],["2021-03-09",34.875,35.7038,34.6584,35.28,3400700.0],["2021-03-10",35.572,35.7509,34.9127,35.3083,1937900.0],["2021-03-11",35.6379,36.2406,35.1105,35.9393,2322300.0],["2021-03-12",35.2988,37.1919,34.6678,36.947,3594300.0],["2021-03-15",37.2013,37.9547,37.06,37.6439,3348900.0],["2021-03-16",37.5686,37.6251,36.947,37.2955,1914400.0],["2021-03-17",37.0223,38.1525,36.5891,37.7852,3086100.0],["2021-03-18",37.1542,37.804,36.6362,37.1165,2082500.0],["2021-03-19",37.1354,37.4085,36.7586,36.947,4250800.0],["2021-03-22",36.9564,37.4932,36.8057,36.9187,1407900.0],["2021-03-23",36.6833,36.8057,35.6096,35.8827,1907700.0],["2021-03-24",35.8827,36.0429,35.3553,35.7321,2704400.0],["2021-03-25",35.3541,36.0817,35.0611,35.458,2091900.0],["2021-03-26",35.4958,36.0534,35.4013,35.9872,2395500.0],["2021-03-29",35.8455,36.2424,35.1083,36.1668,2148300.0],["2021-03-30",35.2123,36.1101,34.6925,35.647,4982000.0],["2021-03-31",35.9305,36.5353,35.4958,36.1101,5446800.0],["2021-04-01",36.7433,37.7828,36.4786,37.7072,3268100.0],["2021-04-05",38.0002,38.2553,37.4142,38.0096,2320200.0],["2021-04-06",38.2837,39.3799,38.2364,39.0964,3868100.0],["2021-04-07",38.9736,39.0114,38.2553,38.3876,1737900.0],["2021-04-08",39.0775,39.6823,39.0019,39.5878,2147700.0],["2021-04-09",38.8318,39.7485,38.7373,39.7107,2618000.0],["2021-04-12",39.5973,39.5973,38.2459,38.5388,2080800.0],["2021-04-13",39.0114,39.5217,38.7467,38.7751,1902600.0],["2021-04-14",38.6144,38.8412,37.9907,38.1419,1749200.0],["2021-04-15",38.6806,40.0509,38.6144,39.7201,3229000.0],["2021-04-16",40.1832,40.2872,39.6067,40.0415,2423900.0],["2021-04-19",39.8714,40.3817,39.8241,40.221,2273800.0],["2021-04-20",40.0887,40.4006,39.6823,40.2399,2724000.0],["2021-04-21",40.3061,41.1944,40.3061,41.0243,2014100.0],["2021-04-22",40.7124,40.9487,40.2116,40.5234,1765300.0],["2021-04-23",40.8258,41.0148,40.221,40.4195,1208400.0],["2021-04-26",40.5045,40.5612,39.8336,39.9848,1356400.0],["2021-04-27",39.8619,40.0037,39.2949,39.3138,1696800.0],["2021-04-28",39.087,40.3061,38.7373,40.0131,2006000.0],["2021-04-29",39.6634,39.8241,38.9547,39.7201,2064600.0],["2021-04-30",39.6256,39.8903,39.0303,39.0492,2915200.0],["2021-05-03",39.7957,40.9487,39.7863,40.7313,2320000.0],["2021-05-04",40.5518,41.3929,39.6634,40.0131,2184600.0],["2021-05-05",40.4289,40.4289,39.7107,40.032,1330700.0],["2021-05-06",40.3817,41.9788,40.3817,41.1283,3081600.0],["2021-05-07",41.7425,42.045,40.7975,41.3362,2503900.0],["2021-05-10",41.8654,42.4041,41.0999,41.2417,2548900.0],["2021-05-11",40.5234,42.2056,40.4762,42.1394,2621200.0],["2021-05-12",42.3285,42.3285,40.9298,41.1755,2104600.0],["2021-05-13",41.1094,41.752,40.5518,41.4685,1618600.0],["2021-05-14",41.9599,42.9427,41.9032,42.7159,2466100.0],["2021-05-17",43.1601,45.1163,42.9522,44.9557,4756600.0],["2021-05-18",44.984,45.2297,44.3792,44.8801,2438000.0],["2021-05-19",44.3225,45.4471,43.9256,44.4454,2772800.0],["2021-05-20",44.4833,45.5733,44.2084,45.0899,1875300.0],["2021-05-21",45.5354,45.5354,44.3506,44.7771,1782000.0],["2021-05-24",44.7771,45.2226,44.6729,44.9003,857400.0],["2021-05-25",44.9288,45.6302,44.4454,45.3932,1942500.0],["2021-05-26",45.6681,46.3411,45.4027,45.6302,1773700.0],["2021-05-27",45.507,45.9525,45.2036,45.3932,1978400.0],["2021-05-28",45.251,45.6776,44.9951,45.5164,1475800.0],["2021-06-01",46.0188,46.5401,45.5638,45.8198,1521400.0],["2021-06-02",45.8292,46.5212,45.5828,46.1515,1585200.0],["2021-06-03",45.2131,45.3363,44.4738,44.8529,2017600.0],["2021-06-04",45.2984,46.1041,45.251,45.8482,1363900.0],["2021-06-07",45.5354,45.943,45.2131,45.725,2135000.0],["2021-06-08",45.5923,45.8387,44.6918,44.7297,1883300.0],["2021-06-09",45.0425,45.3837,44.7961,44.8814,1347300.0],["2021-06-10",44.9951,46.379,44.7487,46.3695,2053300.0],["2021-06-11",46.1325,46.36,45.3743,45.4596,1570400.0],["2021-06-14",44.6728,45.3837,44.5307,45.3269,2013000.0],["2021-06-15",45.3269,45.3269,44.0852,44.4643,1795600.0],["2021-06-16",44.4169,45.1847,43.7629,43.943,1968000.0],["2021-06-17",42.5402,42.8719,41.6966,42.0473,4365700.0],["2021-06-18",41.8956,42.8529,41.3458,41.3743,4527000.0],["2021-06-21",41.7629,42.3127,41.2985,42.1989,1784400.0],["2021-06-22",42.0093,42.2368,41.6586,42.0188,1570400.0],["2021-06-23",42.4738,42.7487,41.7724,41.7724,1386300.0],["2021-06-24",41.943,42.1894,41.5354,41.6776,1341900.0],["2021-06-25",42.0662,42.2368,41.4596,41.7345,1394100.0],["2021-06-28",41.7913,42.0188,41.3648,41.6302,1428300.0],["2021-06-29",40.9951,41.6871,40.6823,41.507,1565500.0],["2021-06-30",41.5449,41.9999,41.3648,41.7724,1374300.0],["2021-07-01",42.2179,42.2937,41.3174,41.6966,1434200.0],["2021-07-02",42.2653,42.5686,41.8956,42.4264,1594100.0],["2021-07-06",42.8529,43.0804,41.9904,42.3316,2054900.0],["2021-07-07",42.5212,42.7108,42.0852,42.4643,1287300.0],["2021-07-08",42.4738,42.6918,41.0046,41.3174,1908600.0],["2021-07-09",41.3648,42.2558,41.3648,42.142,1127500.0],["2021-07-12",42.0093,42.4264,41.4785,41.6018,1301000.0],["2021-07-13",41.7629,43.2131,41.7629,42.398,2298600.0],["2021-07-14",43.2795,43.5733,42.4738,42.7582,1222100.0],["2021-07-15",42.8435,43.2131,42.3032,43.1468,1574500.0],["2021-07-16",43.0425,43.0804,41.7629,41.8767,2329100.0],["2021-07-19",41.2321,41.4975,40.2368,40.834,3362200.0],["2021-07-20",40.8435,41.6966,40.8245,41.3364,2560700.0],["2021-07-21",40.9288,41.9999,40.9288,41.8482,1743500.0],["2021-07-22",41.6681,42.142,40.9667,41.6681,1788500.0],["2021-07-23",41.5449,41.7913,41.0994,41.4501,1518900.0],["2021-07-26",41.4501,42.1136,41.1942,41.8008,1164400.0],["2021-07-27",41.7819,42.142,41.3364,42.0947,1292800.0],["2021-07-28",41.9904,42.7771,41.8766,42.7392,1539200.0],["2021-07-29",43.6776,44.142,43.4406,43.706,1747300.0],["2021-07-30",43.4691,43.9525,43.3932,43.7439,1206300.0],["2021-08-02",43.8008,43.8293,42.9477,43.4785,1229100.0],["2021-08-03",43.488,44.0093,43.4311,43.8861,1230000.0],["2021-08-04",44.3221,44.9383,43.4785,43.6492,1973900.0],["2021-08-05",43.6965,43.8387,42.8055,43.052,1404200.0],["2021-08-06",42.0473,42.3032,41.3553,42.0093,1862000.0],["2021-08-09",41.2226,41.6207,40.3506,40.4264,2198800.0],["2021-08-10",40.379,40.7013,39.962,40.4075,1895200.0],["2021-08-11",40.7202,41.5259,40.6255,41.1183,1436100.0],["2021-08-12",40.7582,40.9288,40.1041,40.7297,2013600.0],["2021-08-13",41.1942,42.4454,41.0899,42.142,2081600.0],["2021-08-16",41.7819,42.3885,41.4311,41.9999,1602900.0],["2021-08-17",42.0188,42.2084,41.4691,41.8292,1632300.0],["2021-08-18",41.8482,41.943,40.0757,40.7487,2221500.0],["2021-08-19",40.3411,40.8719,39.9904,40.2748,1892100.0],["2021-08-20",40.1231,40.7108,40.0378,40.4549,1463200.0],["2021-08-23",41.1657,42.1041,40.8245,41.9051,1779100.0],["2021-08-24",42.2653,42.2937,41.6776,41.8767,1121100.0],["2021-08-25",41.6112,41.6207,40.9098,41.3838,1565800.0],["2021-08-26",40.9653,41.6881,40.8892,41.2221,1164300.0],["2021-08-27",41.146,42.839,40.9938,42.7153,1724200.0],["2021-08-30",42.877,43.0387,41.9735,42.1637,1782100.0],["2021-08-31",42.3634,43.0007,42.1637,42.839,1461300.0],["2021-09-01",43.1243,43.2194,42.449,42.5727,1186000.0],["2021-09-02",42.468,42.82,42.1827,42.7819,1658400.0],["2021-09-03",43.3431,44.5415,43.1909,44.3228,2321900.0],["2021-09-07",43.7426,44.0945,42.9341,43.0102,1642100.0],["2021-09-08",43.0102,43.6094,42.7724,43.1433,1458600.0],["2021-09-09",43.4382,43.4382,42.449,42.8485,1514900.0],["2021-09-10",42.8675,43.0863,42.5536,42.5727,1505500.0],["2021-09-13",42.4395,42.82,42.1351,42.2398,1812900.0],["2021-09-14",42.3254,43.0292,42.1256,42.411,1390200.0],["2021-09-15",42.2873,42.4205,41.8403,42.0591,1567900.0],["2021-09-16",41.0128,41.0699,39.3103,39.6242,4485800.0],["2021-09-17",39.3198,39.472,38.5589,39.2057,3863200.0],["2021-09-20",38.7872,39.3103,38.3972,38.9393,2034600.0],["2021-09-21",39.3388,39.9856,39.0535,39.2152,1794100.0],["2021-09-22",39.4339,39.7763,38.7301,38.8347,2075500.0],["2021-09-23",38.5969,38.635,37.4936,37.5412,2530300.0],["2021-09-24",37.427,37.9312,37.1607,37.37,1436500.0],["2021-09-27",37.389,37.9787,36.7708,36.8373,2268300.0],["2021-09-28",36.2286,36.7708,35.9718,36.3237,2532500.0],["2021-09-29",36.1335,36.4379,35.5248,35.7435,2602700.0],["2021-09-30",36.0479,36.3903,35.5438,35.7435,3223400.0],["2021-10-01",36.1525,36.1525,34.8685,35.1634,3410700.0],["2021-10-04",35.1919,35.8482,35.1729,35.5438,1620200.0],["2021-10-05",35.3536,35.7816,34.6117,35.5343,3630700.0],["2021-10-06",35.3726,35.9243,34.7639,35.8767,2360900.0],["2021-10-07",35.6484,36.2762,35.5818,35.9528,1954500.0],["2021-10-08",36.7898,37.1037,36.1525,36.3428,2177400.0],["2021-10-11",36.3523,36.3903,35.8291,36.0289,1656300.0],["2021-10-12",36.2286,36.999,35.9718,36.5996,1791300.0],["2021-10-13",36.9515,38.3401,36.8088,37.8646,2843900.0],["2021-10-14",38.4543,39.4815,38.2926,39.4149,2608500.0],["2021-10-15",38.5304,39.4815,38.2926,39.0059,1555500.0],["2021-10-18",38.7206,39.0725,38.4257,38.8347,1177600.0],["2021-10-19",39.6432,39.7098,38.9298,39.2342,1298800.0],["2021-10-20",39.6812,39.7193,38.9108,39.1676,1746300.0],["2021-10-21",38.8918,39.3959,38.7301,39.3578,1434500.0],["2021-10-22",39.9856,40.5563,39.2722,39.3483,1721900.0],["2021-10-25",39.8144,40.0997,39.4815,39.5861,1463800.0],["2021-10-26",39.491,39.51,38.8918,39.1676,1514800.0],["2021-10-27",39.0249,39.6242,38.8728,39.2532,1366800.0],["2021-10-28",39.3198,39.5576,38.8823,39.063,1360900.0],["2021-10-29",38.4638,38.8062,38.0643,38.4353,2283500.0],["2021-11-01",38.4352,38.5018,37.836,37.9121,1873800.0],["2021-11-02",37.7599,37.8551,37.3034,37.7029,2145300.0],["2021-11-03",37.2558,38.3211,36.9515,38.188,1902000.0],["2021-11-04",38.7111,39.3103,38.1499,38.3211,1901400.0],["2021-11-05",38.8062,39.082,37.7885,39.0059,2201700.0],["2021-11-08",39.4149,39.6622,38.8728,39.3103,2493800.0],["2021-11-09",39.3198,40.1758,39.0725,40.0902,1922600.0],["2021-11-10",40.9843,41.6976,40.5658,40.8987,2590400.0],["2021-11-11",41.7071,41.8403,41.1365,41.4694,1977000.0],["2021-11-12",41.4123,42.8675,41.165,42.411,2613900.0],["2021-11-15",42.411,43.1148,42.3064,42.8675,2777400.0],["2021-11-16",43.0007,43.4097,42.43,42.4395,2088700.0],["2021-11-17",42.8961,43.2194,42.6678,42.858,1520000.0],["2021-11-18",42.6107,42.8485,42.0686,42.1732,1323100.0],["2021-11-19",42.0777,42.6026,41.9441,42.1732,1679600.0],["2021-11-22",41.4765,41.8201,40.8657,41.1234,2288500.0],["2021-11-23",40.5412,40.8943,39.7777,40.3981,2111400.0],["2021-11-24",40.3981,40.8371,40.1881,40.7416,1444600.0],["2021-11-26",41.1329,41.2665,39.606,40.064,1589500.0],["2021-11-29",39.7777,40.5317,39.5105,40.4267,2631300.0],["2021-11-30",40.7321,41.4192,39.7968,39.8636,2350800.0],["2021-12-01",40.0641,40.8085,38.6898,38.6993,2015900.0],["2021-12-02",38.7089,38.8329,37.7163,38.2508,2759400.0],["2021-12-03",38.2508,38.5466,37.4587,38.0313,2635200.0],["2021-12-06",37.8881,38.7375,37.6304,38.4035,1629200.0],["2021-12-07",38.5848,39.3674,38.5657,39.2147,1552900.0],["2021-12-08",39.1479,39.6537,39.0715,39.4628,1666400.0],["2021-12-09",38.9952,39.186,38.4989,38.8902,1653500.0],["2021-12-10",39.1765,39.1956,38.5371,38.8043,2143000.0],["2021-12-13",39.0906,39.9304,38.8902,39.062,2382300.0],["2021-12-14",38.3653,39.1097,38.184,38.2412,1799200.0],["2021-12-15",38.203,38.203,36.3325,37.3728,3195100.0],["2021-12-16",37.9263,39.1574,37.8499,38.9761,2834700.0],["2021-12-17",38.9475,39.9782,38.9379,39.3101,4886900.0],["2021-12-20",39.0811,39.3387,38.2794,39.2051,1950100.0],["2021-12-21",39.5201,39.9305,39.2624,39.6346,2160700.0],["2021-12-22",39.606,39.9686,39.2624,39.9591,1934000.0],["2021-12-23",39.8255,40.7512,39.6441,40.379,1504100.0],["2021-12-27",40.3885,40.9134,40.3217,40.8275,1025200.0],["2021-12-28",40.818,41.0375,40.2167,40.3313,4861200.0],["2021-12-29",39.9018,41.0184,39.8923,40.5126,1607900.0],["2021-12-30",40.5317,41.0089,40.5317,40.8275,1317700.0],["2021-12-31",40.9898,41.1329,40.6748,40.9707,1052700.0],["2022-01-03",40.4172,40.4172,39.8255,39.9209,1357100.0],["2022-01-04",40.3122,40.5126,39.7491,39.8159,1961700.0],["2022-01-05",39.9973,40.3695,38.5562,38.6325,2113700.0],["2022-01-06",37.7641,38.3176,36.7715,36.8765,3489500.0],["2022-01-07",36.9719,37.201,36.2848,36.8001,3158400.0],["2022-01-10",36.6475,37.5636,36.2752,37.5541,2272900.0],["2022-01-11",37.4491,37.974,37.1246,37.974,1845500.0],["2022-01-12",37.9931,38.5371,37.6877,38.4607,2257600.0],["2022-01-13",38.4416,38.8711,37.9549,38.0885,1767400.0],["2022-01-14",38.0313,38.184,37.3155,37.8499,1618300.0],["2022-01-18",37.8977,38.5848,37.4682,37.5445,1617900.0],["2022-01-19",38.1172,40.5412,38.079,40.3313,3728100.0],["2022-01-20",40.5699,40.713,39.7682,39.8064,2133500.0],["2022-01-21",40.2168,40.2168,38.8043,38.9379,2089400.0],["2022-01-24",38.2889,38.5466,37.1246,38.3748,2564200.0],["2022-01-25",38.1744,38.852,37.7545,38.5753,2092300.0],["2022-01-26",38.3748,39.167,37.6018,37.8881,2681300.0],["2022-01-27",37.0865,38.1362,36.9719,37.2296,2301800.0],["2022-01-28",36.8383,37.2296,36.5329,37.2296,2921400.0],["2022-01-31",37.4968,38.5657,37.4777,38.4798,2044500.0],["2022-02-01",39.0238,39.2338,38.1649,38.7566,1397300.0],["2022-02-02",38.8329,39.5964,38.518,38.8043,1489000.0],["2022-02-03",38.5084,38.7852,37.9263,38.1649,1825300.0],["2022-02-04",37.9072,38.5943,37.7736,38.2412,1232500.0],["2022-02-07",38.5753,39.3483,38.1935,39.062,1995000.0],["2022-02-08",39.186,39.9114,39.0333,39.6919,1705600.0],["2022-02-09",39.7968,40.2358,39.4533,39.6155,1414500.0],["2022-02-10",39.2528,39.6823,37.9645,38.1649,2734600.0],["2022-02-11",38.3176,40.379,38.2603,40.064,2484000.0],["2022-02-14",40.2931,40.7035,39.7587,40.484,1923900.0],["2022-02-15",39.5678,40.0927,39.1383,39.9495,1778700.0],["2022-02-16",40.2358,41.2856,40.2358,40.8657,2138700.0],["2022-02-17",41.2856,42.4691,41.1425,42.0778,3055300.0],["2022-02-18",42.1255,42.2782,41.2284,41.5147,1637300.0],["2022-02-22",41.906,42.5263,40.8943,40.9611,3123800.0],["2022-02-23",40.8657,42.1159,40.589,41.7628,3680700.0],["2022-02-24",42.8126,43.0607,40.1022,40.7894,3989800.0],["2022-02-25",40.3885,42.0014,40.2645,41.9537,2125900.0],["2022-02-28",42.3736,42.4977,41.3429,41.7915,3119900.0],["2022-03-01",41.9919,43.891,41.9441,43.7479,4678300.0],["2022-03-02",43.1944,43.9101,42.5931,43.2421,2593200.0],["2022-03-03",43.328,43.6143,42.784,43.4902,1862000.0],["2022-03-04",43.6143,44.8263,43.2898,44.5973,3526500.0],["2022-03-07",44.874,46.0956,44.1869,45.7139,4236100.0],["2022-03-08",45.9525,48.0425,45.6661,46.1147,6563100.0],["2022-03-09",44.1487,46.6396,43.9101,46.0288,3785000.0],["2022-03-10",46.0383,47.3554,46.0383,46.8877,3315100.0],["2022-03-11",45.1985,46.3247,45.0745,45.9047,3268700.0],["2022-03-14",44.7881,45.3894,44.1773,44.645,4129200.0],["2022-03-15",43.4043,45.1985,42.7076,44.7786,2806300.0],["2022-03-16",44.4446,45.2367,43.767,45.0267,3523100.0],["2022-03-17",45.5993,46.7446,45.4848,45.5707,2764800.0],["2022-03-18",45.1508,46.1052,44.6641,45.5898,5757900.0],["2022-03-21",45.9715,47.0595,45.9143,46.3151,2144300.0],["2022-03-22",46.3533,46.3533,45.3417,45.9047,1886900.0],["2022-03-23",46.0675,46.5462,45.8664,46.3355,1700600.0],["2022-03-24",46.6419,47.4078,45.8952,46.2781,2531100.0],["2022-03-25",46.0962,46.3068,45.5888,46.2207,1539100.0],["2022-03-28",45.4835,45.6654,44.4974,44.9283,2084100.0],["2022-03-29",44.0188,45.5984,43.7699,45.5218,1989200.0],["2022-03-30",45.742,46.2973,45.6558,46.2877,2800400.0],["2022-03-31",46.4313,46.7568,45.5314,45.5505,1982000.0],["2022-04-01",45.2825,46.8717,45.2059,46.7855,1946100.0],["2022-04-04",47.0248,47.3982,46.3068,46.7089,1765500.0],["2022-04-05",47.178,47.8099,45.5314,45.6846,2294300.0],["2022-04-06",45.9239,46.6132,45.6367,46.259,1948900.0],["2022-04-07",46.2302,47.1876,46.1058,46.8525,2217800.0],["2022-04-08",47.044,47.7237,46.91,47.5801,1812500.0],["2022-04-11",48.3077,48.9778,47.2642,47.6567,2391000.0],["2022-04-12",48.2502,48.681,47.6088,47.9822,2335600.0],["2022-04-13",48.4321,49.6384,48.2311,49.0736,2579600.0],["2022-04-14",48.9012,49.3895,48.5757,49.1023,1989100.0],["2022-04-18",49.5139,49.6863,48.8438,48.9012,2596800.0],["2022-04-19",48.48,48.93,48.1066,48.5853,1914100.0],["2022-04-20",48.6428,49.6958,48.48,49.5044,1874100.0],["2022-04-21",49.0448,49.265,46.6515,47.0248,2654900.0],["2022-04-22",46.0388,46.7568,44.9953,46.0484,2551200.0],["2022-04-25",44.2868,45.4452,43.4061,44.6028,3985900.0],["2022-04-26",44.8421,44.957,43.4348,43.4444,2783600.0],["2022-04-27",43.4539,43.7603,42.9657,43.1189,2104100.0],["2022-04-28",43.2816,43.7986,42.7168,43.6263,2934200.0],["2022-04-29",44.0475,44.1528,42.6689,42.9465,5217000.0],["2022-05-02",41.8839,42.3434,41.2999,42.3338,2773900.0],["2022-05-03",42.42,43.272,42.4009,43.1189,1946600.0],["2022-05-04",43.0997,44.0475,42.487,43.8943,2244300.0],["2022-05-05",44.44,44.44,41.903,42.4009,2065200.0],["2022-05-06",42.4296,43.0327,41.9701,42.2668,2200300.0],["2022-05-09",41.1372,41.8264,40.5819,40.7064,3530100.0],["2022-05-10",41.2999,41.635,39.5097,39.8639,2690200.0],["2022-05-11",40.4096,41.252,39.5767,39.749,3085400.0],["2022-05-12",38.8874,39.2703,36.8674,37.7099,4623800.0],["2022-05-13",37.4609,38.2555,37.1737,37.9683,2438000.0],["2022-05-16",38.0066,38.2077,37.6141,38.1119,2268000.0],["2022-05-17",38.5619,38.9161,37.9396,38.5619,2028500.0],["2022-05-18",38.4853,38.6193,37.4801,37.6333,1853000.0],["2022-05-19",38.4597,40.1992,38.4597,39.8244,3669400.0],["2022-05-20",40.1031,40.1415,39.3054,39.9589,2062300.0],["2022-05-23",40.7277,40.9872,39.882,40.2376,2241400.0],["2022-05-24",40.3433,41.1506,40.0742,41.0833,2135100.0],["2022-05-25",40.5163,41.1794,40.3241,40.8911,2226300.0],["2022-05-26",40.8815,41.0641,40.4202,40.6989,2183300.0],["2022-05-27",41.1506,41.3043,40.6509,40.7854,1959300.0],["2022-05-31",40.795,41.189,39.44,39.6995,2864800.0],["2022-06-01",39.9301,40.401,39.3247,39.7667,2422500.0],["2022-06-02",40.401,41.8617,40.228,41.7176,2227900.0],["2022-06-03",41.5158,41.6599,40.6028,40.6797,1527200.0],["2022-06-06",40.9488,41.1121,39.7379,40.1607,2075500.0],["2022-06-07",39.9781,40.7662,39.9781,40.6412,1928900.0],["2022-06-08",40.5548,40.6316,39.9205,40.1607,2555600.0],["2022-06-09",39.8628,39.9878,38.8345,38.9403,2090600.0],["2022-06-10",38.4405,40.8815,38.1522,40.6124,2214200.0],["2022-06-13",39.44,39.6226,38.2099,38.4021,3343900.0],["2022-06-14",38.3348,38.4117,36.8933,37.3834,2896100.0],["2022-06-15",38.1811,38.2579,36.211,37.345,4452500.0],["2022-06-16",36.9798,37.8831,36.4128,37.4026,2992700.0],["2022-06-17",37.2681,37.393,36.605,36.9125,4689100.0],["2022-06-21",37.1528,38.1234,36.9606,37.6429,2116200.0],["2022-06-22",37.566,37.8159,36.7588,36.7588,2907600.0],["2022-06-23",36.653,37.0471,35.3653,35.7209,3498100.0],["2022-06-24",35.7881,36.7491,35.3941,36.7107,1873900.0],["2022-06-27",36.7107,37.3738,36.5185,37.2489,2638900.0],["2022-06-28",37.4219,37.566,36.3936,36.4032,1559800.0],["2022-06-29",36.8549,36.8837,35.7497,36.0476,2036600.0],["2022-06-30",35.7209,35.8554,34.5676,34.6253,3346600.0],["2022-07-01",34.1448,35.817,33.9045,35.6247,1892500.0],["2022-07-05",35.1635,35.3749,33.155,33.6547,4233900.0],["2022-07-06",33.8181,34.2697,32.5399,33.5201,4370600.0],["2022-07-07",33.8277,34.2697,33.3568,33.9238,3274700.0],["2022-07-08",33.8949,34.4427,33.4336,33.818,1585900.0],["2022-07-11",33.5009,33.9718,33.3856,33.4144,1557000.0],["2022-07-12",33.2414,33.7123,32.5687,33.3183,2892400.0],["2022-07-13",33.0108,34.558,32.9147,33.6835,3016000.0],["2022-07-14",32.4342,32.9724,31.6365,32.7225,3153600.0],["2022-07-15",32.9916,33.03,32.1459,32.4822,2290100.0],["2022-07-18",33.0204,33.3375,32.5207,32.5495,2004800.0],["2022-07-19",32.5976,33.0589,32.415,32.6648,2247100.0],["2022-07-20",32.7898,32.7898,31.0119,31.0407,3171200.0],["2022-07-21",31.0984,31.8191,30.9735,31.4347,3583100.0],["2022-07-22",31.7423,32.4246,30.9927,31.2329,2948100.0],["2022-07-25",31.2329,31.4251,30.3296,30.5794,3013000.0],["2022-07-26",30.6275,31.2137,30.5602,31.1849,2458500.0],["2022-07-27",31.2329,31.8095,30.8581,31.5885,2644400.0],["2022-07-28",32.3765,32.7321,31.502,32.0402,3446700.0],["2022-07-29",32.29,33.0973,31.6365,32.9627,3371800.0],["2022-08-01",33.0781,33.2895,32.5495,32.9147,1745200.0],["2022-08-02",33.1357,33.3856,32.2804,32.2997,2372200.0],["2022-08-03",32.4822,32.5303,31.1657,31.4828,3286700.0],["2022-08-04",31.7903,32.9147,31.6654,32.4438,2309800.0],["2022-08-05",31.6366,32.4246,31.0696,32.415,1751200.0],["2022-08-08",33.0108,33.376,32.8955,32.9531,2188400.0],["2022-08-09",33.155,33.2415,32.3477,32.7994,1596900.0],["2022-08-10",33.0685,33.6739,32.7513,33.3183,2479700.0],["2022-08-11",33.4913,33.5874,32.2708,32.3381,2692300.0],["2022-08-12",32.2035,32.9243,31.108,32.7609,5515500.0],["2022-08-15",32.1171,32.8186,32.0017,32.6072,3224000.0],["2022-08-16",32.4534,32.7706,31.9825,32.5111,1788800.0],["2022-08-17",32.1939,32.3669,31.0792,31.3098,5388300.0],["2022-08-18",31.3482,31.7327,31.0215,31.3002,2329100.0],["2022-08-19",31.0696,31.156,30.4449,30.7044,2417600.0],["2022-08-22",30.2911,30.8774,30.2335,30.8677,2563000.0],["2022-08-23",31.0311,31.9152,30.9542,31.2521,3079600.0],["2022-08-24",31.1849,31.5693,30.8677,31.5404,1688800.0],["2022-08-25",31.9266,31.9266,31.1832,31.7335,1815500.0],["2022-08-26",31.7528,31.9363,30.2854,30.5654,2218700.0],["2022-08-29",30.2854,30.8164,30.1309,30.2661,1788500.0],["2022-08-30",30.3433,30.353,29.571,29.7834,2466600.0],["2022-08-31",29.5324,30.0247,29.3393,29.4455,3216600.0],["2022-09-01",28.9724,29.2427,28.6345,28.7311,3490300.0],["2022-09-02",29.3103,30.5171,29.1269,30.073,4212800.0],["2022-09-06",30.2082,30.604,29.6289,29.7834,2605000.0],["2022-09-07",29.7351,31.2219,29.6386,30.9226,2954600.0],["2022-09-08",30.6716,31.386,30.5461,31.2894,2307800.0],["2022-09-09",31.6853,32.0135,31.4439,31.9073,2121600.0],["2022-09-12",32.6797,32.9114,32.2742,32.5638,3370700.0],["2022-09-13",31.5791,32.39,31.357,31.4439,2208800.0],["2022-09-14",31.6273,32.0811,31.3956,31.5308,1437200.0],["2022-09-15",31.1736,31.5791,30.1502,30.5847,3016600.0],["2022-09-16",30.102,31.3956,30.0054,30.9902,3352700.0],["2022-09-19",30.5171,31.3377,30.4302,31.3184,2135200.0],["2022-09-20",30.7681,30.826,30.1889,30.6233,1957100.0],["2022-09-21",30.7488,31.4149,30.0633,30.5847,3285700.0],["2022-09-22",30.7198,31.2508,30.2082,30.3337,1952900.0],["2022-09-23",29.542,29.6579,28.4511,29.0014,4426600.0],["2022-09-26",28.8373,29.2041,27.6305,28.0746,3851200.0],["2022-09-27",28.4511,29.0786,28.4511,28.4994,2230900.0],["2022-09-28",29.0303,30.2854,29.0207,30.2661,3083700.0],["2022-09-29",30.1406,30.7198,29.8413,30.6329,3340600.0],["2022-09-30",30.5654,31.9652,30.5461,31.2412,3115100.0],["2022-10-03",31.8783,32.6603,31.6853,32.4673,3302800.0],["2022-10-04",33.0079,34.0699,32.6796,33.5968,5743400.0],["2022-10-05",32.8727,32.95,32.0907,32.9403,2655200.0],["2022-10-06",32.6603,33.423,32.6314,33.2589,2526200.0],["2022-10-07",32.6797,32.9114,31.1253,31.1543,3091400.0],["2022-10-10",30.8936,31.6177,30.5461,30.7488,2013500.0],["2022-10-11",30.7102,31.5211,30.5171,30.6233,2020600.0],["2022-10-12",30.5557,31.077,30.3819,30.9129,1987900.0],["2022-10-13",29.9282,30.8743,28.7311,30.8357,3061600.0],["2022-10-14",30.633,30.6426,29.4648,29.6386,2702200.0],["2022-10-17",30.4592,30.855,30.1309,30.2661,2054800.0],["2022-10-18",30.6716,30.9998,30.2757,30.7488,2315000.0],["2022-10-19",30.3337,30.3337,29.4744,30.0054,2838800.0],["2022-10-20",29.9668,30.9322,29.6579,30.2275,2295700.0],["2022-10-21",30.295,31.6273,30.2371,31.5598,3392400.0],["2022-10-24",31.135,31.6273,30.7971,31.5404,2414900.0],["2022-10-25",31.5211,32.168,31.5018,31.8783,2201300.0],["2022-10-26",32.3224,33.2299,32.168,32.6314,2917500.0],["2022-10-27",32.5831,32.9403,32.3128,32.5541,1887600.0],["2022-10-28",32.2066,32.3707,31.5404,32.2356,1873400.0],["2022-10-31",31.8494,32.1197,31.5501,31.5598,2282500.0],["2022-11-01",32.4093,32.6603,31.6756,31.859,2903700.0],["2022-11-02",31.8977,32.4383,30.1213,30.2564,3854400.0],["2022-11-03",29.8413,30.0247,29.3007,29.6096,3512900.0],["2022-11-04",31.1543,33.2299,31.1253,33.1141,4260000.0],["2022-11-07",33.2396,33.481,32.5542,33.0369,2098600.0],["2022-11-08",33.0465,35.3732,32.9307,34.5333,3573600.0],["2022-11-09",34.5333,34.8132,34.0409,34.456,2768300.0],["2022-11-10",36.1455,36.7924,35.5566,36.6379,3657600.0],["2022-11-11",36.7537,37.0241,36.271,36.6765,2555500.0],["2022-11-14",36.2614,36.8599,36.2614,36.4448,1852500.0],["2022-11-15",36.802,36.9275,35.8076,36.1166,2716100.0],["2022-11-16",36.0973,36.2228,35.7594,35.9235,1579900.0],["2022-11-17",35.1029,35.4987,34.8905,35.2477,2019200.0],["2022-11-18",35.4222,35.8972,35.112,35.8778,1414500.0],["2022-11-21",35.587,35.936,35.3737,35.8099,1202200.0],["2022-11-22",36.1395,37.0314,35.9941,37.0314,2116400.0],["2022-11-23",37.012,37.5936,36.7793,37.4095,1590900.0],["2022-11-25",37.3513,37.5743,37.0508,37.2834,1001800.0],["2022-11-28",36.9829,37.2447,36.1395,36.2171,1715000.0],["2022-11-29",36.5467,36.8084,36.1589,36.6049,1408800.0],["2022-11-30",37.1768,37.9426,36.6146,37.836,2972600.0],["2022-12-01",38.5824,39.2416,38.2819,38.8927,2877100.0],["2022-12-02",38.1462,38.6891,37.9232,38.437,2123400.0],["2022-12-05",38.2141,38.2432,37.2834,37.6906,2622800.0],["2022-12-06",38.0105,38.3983,37.5937,37.6227,2032700.0],["2022-12-07",37.8942,38.6697,37.8942,38.2141,2175200.0],["2022-12-08",38.6406,38.7569,37.9329,38.311,2197700.0],["2022-12-09",38.5921,39.1059,37.7778,37.7972,1883800.0],["2022-12-12",37.4289,38.0105,37.3125,37.9039,1898000.0],["2022-12-13",39.2707,39.5712,38.0202,38.6212,2632900.0],["2022-12-14",38.6891,39.1059,38.1268,38.4467,3056500.0],["2022-12-15",37.5258,37.8651,37.2253,37.2544,2380800.0],["2022-12-16",37.2931,38.0977,36.9926,37.7778,3928100.0],["2022-12-19",37.7681,37.9911,36.9344,37.138,1809000.0],["2022-12-20",37.8263,38.9702,37.8166,38.786,2560200.0],["2022-12-21",39.0575,39.2804,38.7472,38.8151,2014400.0],["2022-12-22",38.3692,38.6212,37.9232,38.5824,1539700.0],["2022-12-23",38.5921,39.1932,38.2722,38.9508,1195700.0],["2022-12-27",39.1835,40.2014,38.9605,39.9008,2641600.0],["2022-12-28",39.5422,39.6682,38.5049,38.5534,1803800.0],["2022-12-29",38.7763,39.0768,38.3886,38.4661,1434200.0],["2022-12-30",38.534,38.5921,37.6227,37.8845,1804600.0],["2023-01-03",38.6794,39.5325,38.4177,39.3289,2179400.0],["2023-01-04",40.0366,41.1417,39.9881,40.6667,3884000.0],["2023-01-05",39.9105,40.7248,39.7263,40.6861,2274000.0],["2023-01-06",41.3162,42.1983,40.8218,41.9754,3608500.0],["2023-01-09",42.2565,42.4116,41.5682,41.5682,2302900.0],["2023-01-10",41.6845,42.2177,41.5488,42.1305,2233900.0],["2023-01-11",42.3244,42.5182,41.4131,41.9366,1875600.0],["2023-01-12",42.557,42.8575,41.7233,42.7024,2368200.0],["2023-01-13",42.654,43.3907,42.6443,43.1677,2211400.0],["2023-01-17",42.6734,43.0223,42.5182,42.7218,2084500.0],["2023-01-18",43.1387,43.4198,42.5958,42.654,1741700.0],["2023-01-19",42.7121,43.7397,42.6637,43.5846,2222100.0],["2023-01-20",43.1581,43.856,42.9933,43.8366,2551400.0],["2023-01-23",43.1774,44.0693,43.0999,44.0014,2265200.0],["2023-01-24",40.0656,44.3892,40.0656,44.3213,1784000.0],["2023-01-25",44.1178,45.1066,44.0305,45.0387,3377700.0],["2023-01-26",44.8642,44.9999,44.2438,44.5637,2144800.0],["2023-01-27",44.1469,44.4377,43.6718,44.2632,1775600.0],["2023-01-30",44.2632,44.331,43.7494,43.7591,1216500.0],["2023-01-31",43.4586,44.4183,43.3326,44.3407,1696800.0],["2023-02-01",44.1178,44.7964,43.5361,44.3892,2539400.0],["2023-02-02",44.3601,44.5637,43.2065,43.381,2936300.0],["2023-02-03",42.4213,42.9351,41.9754,42.6346,3612800.0],["2023-02-06",42.305,42.78,42.1693,42.3438,2472700.0],["2023-02-07",42.3631,43.1387,42.082,42.6927,1844800.0],["2023-02-08",42.7121,42.8963,42.2468,42.3244,1203000.0],["2023-02-09",42.8285,43.0999,41.5682,41.8881,1816000.0],["2023-02-10",41.733,42.1305,41.4228,41.7815,1301600.0],["2023-02-13",41.5779,41.9269,41.3356,41.7136,1414200.0],["2023-02-14",41.4616,42.0335,40.9769,41.859,1803600.0],["2023-02-15",40.8509,41.132,40.4534,41.1126,2479500.0],["2023-02-16",40.7539,41.384,40.0463,41.0738,2177000.0],["2023-02-17",40.4146,41.1708,40.0656,40.9866,1987300.0],["2023-02-21",40.8024,41.1417,40.308,40.6473,2219400.0],["2023-02-22",40.2498,40.3371,39.009,39.7651,4136100.0],["2023-02-23",39.7457,39.8815,39.2513,39.5422,2023200.0],["2023-02-24",38.9314,39.2513,38.7472,39.232,2092500.0],["2023-02-27",39.2707,40.0075,39.2416,39.9105,1716400.0],["2023-02-28",39.8911,40.7927,39.5422,40.3759,3163300.0],["2023-03-01",40.7248,41.132,40.2983,40.3371,2808300.0],["2023-03-02",39.9396,40.4049,39.8524,40.3371,2059400.0],["2023-03-03",40.8121,40.9672,40.2207,40.6085,1767600.0],["2023-03-06",40.2208,40.5503,39.7554,39.9881,1599200.0],["2023-03-07",39.5712,39.736,37.487,37.6809,3232800.0],["2023-03-08",37.9136,38.1559,37.2253,37.5355,2720800.0],["2023-03-09",37.8748,38.408,37.6615,37.8651,2365900.0],["2023-03-10",38.311,40.5213,38.2335,39.232,3519700.0],["2023-03-13",40.7636,42.1499,40.5213,41.9463,4997400.0],["2023-03-14",41.9463,42.683,41.5101,42.557,3118900.0],["2023-03-15",43.2938,43.4586,41.7815,42.6346,3570400.0],["2023-03-16",42.7121,42.7994,41.0835,42.0529,3238600.0],["2023-03-17",42.6443,44.331,42.2953,43.9142,7379800.0],["2023-03-20",44.3989,45.2229,44.2632,44.6703,3324300.0],["2023-03-21",43.8076,44.1662,43.2356,43.6718,2128800.0],["2023-03-22",43.7979,45.2132,43.5749,44.5152,2647900.0],["2023-03-23",44.8362,45.9547,44.6319,45.2836,2727100.0],["2023-03-24",45.7212,46.0811,45.2349,45.7601,2478000.0],["2023-03-27",44.593,45.9644,44.4471,45.6921,1894100.0],["2023-03-28",46.0033,46.937,45.5267,46.8008,2280700.0],["2023-03-29",46.2562,47.1412,46.2173,46.8008,2040000.0],["2023-03-30",47.1218,47.1704,46.4312,46.83,2167100.0],["2023-03-31",46.7813,47.1801,46.4799,46.8397,2108200.0],["2023-04-03",46.8786,48.1235,46.4312,47.8512,2771700.0],["2023-04-04",47.7053,48.6779,47.326,48.6487,2740900.0],["2023-04-05",49.1642,49.2614,47.7637,48.3569,2361700.0],["2023-04-06",48.0165,48.3861,47.5983,48.2111,5226300.0],["2023-04-10",47.5692,47.7053,47.0829,47.4233,1584500.0],["2023-04-11",47.8026,48.5806,47.6567,48.1916,1871200.0],["2023-04-12",48.9891,49.4268,48.3472,49.3782,2756700.0],["2023-04-13",50.1173,51.3136,50.0103,50.7981,2848300.0],["2023-04-14",49.7964,50.4675,48.8238,49.4949,2473800.0],["2023-04-17",49.1058,49.2323,48.1527,48.3569,1899800.0],["2023-04-18",48.532,49.456,48.2889,48.6487,1921500.0],["2023-04-19",47.647,48.4542,47.4719,47.8317,1873600.0],["2023-04-20",47.7637,48.5126,47.5594,48.0165,1785600.0],["2023-04-21",47.6275,48.0652,47.2676,47.7637,1523600.0],["2023-04-24",47.8415,48.2111,47.2774,48.0068,1333500.0],["2023-04-25",47.9387,48.3083,47.3746,48.1916,1895800.0],["2023-04-26",48.6293,48.7946,47.1509,47.4233,1566000.0],["2023-04-27",47.1412,48.6195,46.8786,48.532,2118200.0],["2023-04-28",48.3375,48.532,47.4524,48.0263,3224300.0],["2023-05-01",48.921,49.0377,47.5302,47.5594,1835100.0],["2023-05-02",47.5789,49.6213,47.4719,49.6018,2426800.0],["2023-05-03",49.456,49.8353,48.8724,49.2809,1552700.0],["2023-05-04",49.6505,51.0996,49.6019,50.0006,3305300.0],["2023-05-05",49.0377,51.051,48.7557,50.662,2438900.0],["2023-05-08",50.6328,50.9148,50.0103,50.4188,1458800.0],["2023-05-09",50.3605,51.1385,50.2827,50.4966,1340500.0],["2023-05-10",50.5355,50.6328,49.6019,50.4091,1172500.0],["2023-05-11",49.6116,49.9325,48.7849,48.8432,2227000.0],["2023-05-12",48.6487,49.3198,48.4153,48.9697,1269600.0],["2023-05-15",49.1447,49.5824,48.9697,49.3976,880300.0],["2023-05-16",49.0864,49.3101,47.5983,48.2694,1800400.0],["2023-05-17",48.1138,48.1138,47.1509,47.8998,1944100.0],["2023-05-18",47.0218,47.1779,45.8219,46.6804,1893100.0],["2023-05-19",46.7877,47.4413,46.1536,46.9048,1559300.0],["2023-05-22",46.6706,46.9048,46.4365,46.6218,817300.0],["2023-05-23",45.9682,46.2414,44.9536,45.0024,2217500.0],["2023-05-24",45.1097,45.1097,43.7635,43.8513,1974700.0],["2023-05-25",43.5879,43.6659,43.0513,43.1976,1633400.0],["2023-05-26",43.8025,43.8513,43.0903,43.5586,1259500.0],["2023-05-30",43.5586,43.7049,42.866,43.0513,1540100.0],["2023-05-31",43.2464,44.3976,43.0806,44.1439,2199900.0],["2023-06-01",44.3098,45.8609,44.3098,45.1097,1948100.0],["2023-06-02",45.1683,45.3341,43.7927,44.2512,2112800.0],["2023-06-05",43.9098,44.9439,43.9098,44.6902,1319600.0],["2023-06-06",44.6805,44.9829,44.5146,44.9732,1036000.0],["2023-06-07",45.0219,45.578,43.8513,43.8708,1264400.0],["2023-06-08",44.5049,44.7975,43.9,44.2025,1695200.0],["2023-06-09",43.9586,44.1732,43.2464,43.7635,1650600.0],["2023-06-12",43.5586,43.9976,43.2952,43.9391,1120400.0],["2023-06-13",44.2512,44.5927,43.422,43.822,1397900.0],["2023-06-14",44.3098,44.3293,43.0318,43.4806,1214700.0],["2023-06-15",43.383,43.7147,42.905,43.5879,1196900.0],["2023-06-16",43.8708,44.5927,43.4318,43.7732,3414500.0],["2023-06-20",42.9245,43.0611,41.9294,41.9392,2363200.0],["2023-06-21",41.8026,41.9197,41.2368,41.627,1166200.0],["2023-06-22",41.1685,41.7733,41.1197,41.7343,1516000.0],["2023-06-23",41.9684,42.3001,41.3929,41.5587,1318800.0],["2023-06-26",41.7441,42.4952,41.3831,41.9294,1696000.0],["2023-06-27",42.0758,42.4952,41.1295,41.9099,1530600.0],["2023-06-28",41.6172,41.705,41.1685,41.5197,1209200.0],["2023-06-29",41.0221,41.5782,40.7197,41.4904,1123300.0],["2023-06-30",41.4904,42.2123,41.4611,42.1636,1448400.0],["2023-07-03",42.2514,43.0708,42.066,42.8855,755600.0],["2023-07-05",43.1001,43.2757,41.7246,41.7246,2029900.0],["2023-07-06",41.3441,41.4416,40.1637,40.4173,2633100.0],["2023-07-07",40.4075,41.266,40.4075,40.5539,1800200.0],["2023-07-10",40.31,41.4124,40.31,41.227,1323000.0],["2023-07-11",41.4611,41.6855,40.9734,41.0417,897800.0],["2023-07-12",41.7441,43.1781,41.6563,43.022,2500100.0],["2023-07-13",43.3147,43.6171,43.1586,43.5196,1393100.0],["2023-07-14",43.5976,44.0366,43.2952,43.6269,1023900.0],["2023-07-17",43.1976,43.6757,42.983,43.344,855300.0],["2023-07-18",43.6854,44.339,43.3732,43.822,1036200.0],["2023-07-19",43.6171,44.0269,43.4708,43.7439,1482800.0],["2023-07-20",43.5781,43.783,42.8172,42.905,1583000.0],["2023-07-21",42.7294,43.3147,42.6123,43.1098,1023800.0],["2023-07-24",43.1586,43.4903,42.7196,43.4513,1379800.0],["2023-07-25",43.6171,44.5439,43.5781,44.5049,2222700.0],["2023-07-26",44.6122,44.6415,43.5098,43.9098,2676600.0],["2023-07-27",43.4415,43.5293,42.6026,42.7099,1833600.0],["2023-07-28",43.0708,43.2074,42.4952,42.9342,947700.0],["2023-07-31",43.2367,44.0756,42.9245,43.7342,1121400.0],["2023-08-01",42.8952,43.0611,42.5148,42.7294,1427600.0],["2023-08-02",42.4952,42.5343,41.1685,41.2368,1641100.0],["2023-08-03",41.0026,41.4416,40.7002,41.3733,1367500.0],["2023-08-04",41.6465,42.9635,41.627,42.866,4276100.0],["2023-08-07",42.7391,42.9538,42.3294,42.4367,1599900.0],["2023-08-08",41.8806,42.7977,41.8026,42.6806,2251400.0],["2023-08-09",42.9342,43.2562,42.3684,43.1294,2608000.0],["2023-08-10",43.5488,43.5781,42.583,42.9537,2777900.0],["2023-08-11",42.7489,44.5537,42.6318,44.1439,3099500.0],["2023-08-14",43.5684,43.7537,42.8074,43.1879,1658700.0],["2023-08-15",42.8757,42.983,41.3636,41.4026,2127500.0],["2023-08-16",41.266,41.3246,40.4271,40.4856,2450300.0],["2023-08-17",40.6124,41.1197,40.0173,40.2027,2190400.0],["2023-08-18",40.1051,40.1832,39.6271,40.0076,1272200.0],["2023-08-21",40.1051,40.31,39.7052,40.2807,1505200.0],["2023-08-22",40.4368,40.7002,40.2027,40.5929,1372500.0],["2023-08-23",41.1002,42.0562,40.8075,41.6953,1767100.0],["2023-08-24",41.3526,41.9107,41.0687,41.382,1117900.0],["2023-08-25",41.4407,41.7247,40.5205,41.1862,1040300.0],["2023-08-28",41.4505,42.2631,41.2547,42.1065,1138000.0],["2023-08-29",41.8323,42.8701,41.8226,42.8603,1240700.0],["2023-08-30",43.1148,43.6435,42.7036,42.8603,1076700.0],["2023-08-31",42.8015,42.9876,42.1065,42.6645,1398200.0],["2023-09-01",43.2715,43.4085,42.2239,42.2827,2281400.0],["2023-09-05",41.94,42.3708,40.7359,40.9708,1900100.0],["2023-09-06",40.8044,41.1764,40.3932,40.9806,1534000.0],["2023-09-07",40.8436,41.0002,40.6575,40.8729,2083300.0],["2023-09-08",40.9708,41.8617,40.9121,41.2743,1333300.0],["2023-09-11",42.0183,42.3904,41.9009,42.2239,1003300.0],["2023-09-12",41.9988,42.6645,41.7442,42.126,1196700.0],["2023-09-13",42.175,42.2827,41.196,41.5778,1525500.0],["2023-09-14",41.568,42.3904,41.568,42.0281,1513400.0],["2023-09-15",42.596,43.3792,42.4491,43.291,2996700.0],["2023-09-18",43.3987,43.7707,43.0659,43.5554,1075900.0],["2023-09-19",43.5554,43.6924,42.8113,42.8799,890400.0],["2023-09-20",43.0757,44.2211,42.968,43.712,1368900.0],["2023-09-21",42.596,43.2323,42.3806,42.4099,1994700.0],["2023-09-22",42.8799,43.4868,42.3414,42.4197,1064000.0],["2023-09-25",42.1848,42.2925,41.3526,41.7638,1210900.0],["2023-09-26",41.3624,41.5876,40.6771,40.6771,1191900.0],["2023-09-27",40.4324,40.4911,38.7289,39.3849,1928700.0],["2023-09-28",39.4925,39.7177,38.9933,39.6198,1537400.0],["2023-09-29",40.6086,40.8631,39.4338,39.6981,1771300.0],["2023-10-02",39.0814,39.2674,37.8968,38.1318,1971800.0],["2023-10-03",37.8381,38.5527,37.5639,38.4157,2263400.0],["2023-10-04",38.5625,38.5821,37.652,38.0045,1440700.0],["2023-10-05",37.9849,38.3569,37.8283,38.3569,1251400.0],["2023-10-06",38.3765,39.1989,38.1024,38.8856,1715400.0],["2023-10-09",39.5023,40.0897,39.2478,39.9135,1527000.0],["2023-10-10",39.9135,40.1876,39.5611,39.8646,1205700.0],["2023-10-11",40.3247,40.6771,39.7177,40.638,1271600.0],["2023-10-12",40.5107,40.6869,39.7471,39.845,1097500.0],["2023-10-13",41.1764,41.7344,40.7946,41.5778,2894900.0],["2023-10-16",41.4603,42.0575,41.1275,41.7736,1176400.0],["2023-10-17",41.7736,42.4295,41.6268,42.2631,1239400.0],["2023-10-18",42.6449,42.9778,41.8813,42.0771,1687100.0],["2023-10-19",41.9204,42.2337,41.4016,42.0771,1390800.0],["2023-10-20",42.1065,43.1246,42.0771,42.2239,2454000.0],["2023-10-23",41.9694,42.7918,41.2645,42.6645,2942400.0],["2023-10-24",42.2435,42.8309,42.0184,42.7428,2568900.0],["2023-10-25",42.5862,43.2519,42.5274,42.5372,1461400.0],["2023-10-26",42.4393,42.547,41.0198,41.8715,1830900.0],["2023-10-27",42.0967,42.6253,41.4603,42.6155,1751600.0],["2023-10-30",42.8015,42.9092,41.7736,42.5568,1610500.0],["2023-10-31",42.2141,42.9092,41.0198,41.3624,2812400.0],["2023-11-01",41.5093,42.2044,41.1079,42.1848,1606200.0],["2023-11-02",42.547,42.6743,41.8911,42.3414,1681900.0],["2023-11-03",43.0365,44.3679,42.7036,43.9568,2065900.0],["2023-11-06",43.6435,44.2994,43.4771,43.5652,1689500.0],["2023-11-07",42.8701,43.1442,41.803,42.4491,2004000.0],["2023-11-08",42.2141,42.7036,41.3428,41.5289,1435300.0],["2023-11-09",41.5876,43.1246,41.3233,42.0281,1666200.0],["2023-11-10",42.0183,42.5274,41.3624,42.0771,1929600.0],["2023-11-13",41.8519,42.5666,41.6268,42.4099,1447000.0],["2023-11-14",43.4477,44.1232,43.0267,43.8882,1541200.0],["2023-11-15",43.4379,43.9861,43.105,43.6533,1264000.0],["2023-11-16",44.1917,45.2882,43.9078,44.9064,1919900.0],["2023-11-17",45.2784,45.3665,44.3679,44.7693,1165800.0],["2023-11-20",44.3973,44.9357,44.0155,44.9064,1151500.0],["2023-11-21",45.5329,46.8937,45.4644,45.9931,1924800.0],["2023-11-22",46.2182,46.3944,45.8364,46.277,1266400.0],["2023-11-24",46.3455,46.8742,46.2084,46.463,629400.0],["2023-11-27",46.9442,47.0522,46.2469,46.7772,1399800.0],["2023-11-28",47.121,48.3486,46.6889,48.27,2259400.0],["2023-11-29",48.0933,48.5548,47.8968,48.1718,1978400.0],["2023-11-30",48.2799,48.4272,47.8183,48.0245,2394300.0],["2023-12-01",48.1227,48.6727,47.5924,48.6629,3052700.0],["2023-12-04",47.4058,48.0736,47.0326,48.0245,2197900.0],["2023-12-05",47.671,47.9558,46.9933,47.2683,1836600.0],["2023-12-06",47.5629,47.7986,46.9049,47.1112,1133300.0],["2023-12-07",47.3174,47.3861,46.679,46.9638,1323700.0],["2023-12-08",46.1094,46.8755,45.9425,46.463,1997900.0],["2023-12-11",45.9032,46.9737,45.5005,46.8853,1672300.0],["2023-12-12",47.013,47.0719,45.3434,45.5398,2135700.0],["2023-12-13",45.4514,47.5826,45.1175,47.5629,3324200.0],["2023-12-14",48.2504,49.0066,47.9459,48.2111,3462100.0],["2023-12-15",47.9656,48.4566,47.5531,47.9165,3671200.0],["2023-12-18",48.0441,48.3977,47.4844,47.9656,1469000.0],["2023-12-19",48.1227,49.7039,47.6808,49.0754,2433600.0],["2023-12-20",49.1834,49.2521,47.9067,47.9067,1600300.0],["2023-12-21",48.5745,48.7905,48.2209,48.6629,2087200.0],["2023-12-22",49.5959,50.0378,48.9084,48.9673,1663400.0],["2023-12-26",49.0459,49.2914,48.712,49.095,641100.0],["2023-12-27",49.1048,49.8414,49.0164,49.5468,1011800.0],["2023-12-28",49.1637,49.6057,48.6825,48.712,1411400.0],["2023-12-29",48.3191,48.5647,47.8379,48.4566,1555200.0],["2024-01-02",48.3879,48.6531,47.3763,47.5629,1370200.0],["2024-01-03",46.8755,47.1701,46.4237,46.738,1693800.0],["2024-01-04",46.679,47.3076,46.2076,47.0915,2006700.0],["2024-01-05",46.9442,47.8084,46.6299,46.7674,1835900.0],["2024-01-08",46.2175,47.1701,46.0309,47.0228,1022100.0],["2024-01-09",46.9049,46.9737,45.8934,46.8263,1470100.0],["2024-01-10",46.7772,47.5826,46.6398,47.4058,1695200.0],["2024-01-11",47.4353,47.5727,46.4041,46.8951,1799400.0],["2024-01-12",48.1227,48.7611,47.2781,47.6415,1727500.0],["2024-01-16",46.8951,47.121,46.3058,46.954,1296700.0],["2024-01-17",46.0603,46.1782,45.147,45.2157,1919100.0],["2024-01-18",45.2157,45.6773,44.8916,45.53,1412500.0],["2024-01-19",45.6675,45.7559,44.8229,45.363,1591800.0],["2024-01-22",44.9604,45.5103,44.7247,45.2845,2050300.0],["2024-01-23",45.6577,46.5219,45.422,46.4335,1064600.0],["2024-01-24",47.1504,47.4156,45.147,45.1666,1463500.0],["2024-01-25",45.7559,45.9621,45.3336,45.9425,1306700.0],["2024-01-26",46.0407,46.3844,45.6282,45.9326,1233500.0],["2024-01-29",46.2666,46.9638,45.5103,46.8755,1839600.0],["2024-01-30",47.0129,47.2388,46.2764,46.5514,1201200.0],["2024-01-31",46.6889,47.2388,45.805,46.0309,1855000.0],["2024-02-01",46.4335,47.6317,46.4335,47.1799,2683000.0],["2024-02-02",45.9425,46.4826,45.3728,46.3549,1675700.0],["2024-02-05",45.5889,45.9523,45.1666,45.6577,2115300.0],["2024-02-06",45.8443,46.3255,45.6184,46.1094,1280100.0],["2024-02-07",46.0898,46.1585,45.6478,45.8246,1551400.0],["2024-02-08",45.4318,45.805,44.8131,45.0782,1393700.0],["2024-02-09",45.0782,45.0782,44.1354,44.6756,2598800.0],["2024-02-12",44.6265,44.8327,44.2631,44.7345,1522100.0],["2024-02-13",43.7229,43.8997,42.181,42.5051,1911100.0],["2024-02-14",42.456,42.6033,41.7391,42.4462,2949800.0],["2024-02-15",42.9569,43.9881,42.8783,43.5363,2437800.0],["2024-02-16",43.4283,43.9685,43.2908,43.6149,1430500.0],["2024-02-20",43.8997,44.1059,43.2221,43.4283,1293700.0],["2024-02-21",42.181,42.2891,39.0776,40.0106,6045100.0],["2024-02-22",39.7454,39.8338,38.6651,38.891,5084600.0],["2024-02-23",38.9892,39.333,38.4294,39.1464,3684700.0],["2024-02-26",38.5473,38.6848,37.8795,38.4884,2146800.0],["2024-02-27",38.6455,39.0874,38.4196,38.7928,2707300.0],["2024-02-28",38.341,39.2053,38.341,39.0481,2308500.0],["2024-02-29",39.8535,40.5802,39.7749,40.4525,3737600.0],["2024-03-01",40.757,41.8569,40.3151,41.2186,3124900.0],["2024-03-04",41.7391,42.5346,41.582,41.9944,3089000.0],["2024-03-05",42.5444,42.6917,41.7587,41.9552,2236900.0],["2024-03-06",42.5935,43.4087,42.3382,43.0551,3120400.0],["2024-03-07",43.5069,44.0863,43.2417,43.4578,1969100.0],["2024-03-08",43.8801,44.3613,43.497,43.9095,2240400.0],["2024-03-11",43.9979,44.3515,43.6051,44.1354,1625400.0],["2024-03-12",43.3006,43.9488,43.0944,43.8408,1975000.0],["2024-03-13",43.9586,45.1764,43.9586,44.7738,1599800.0],["2024-03-14",44.2533,44.7345,43.9095,44.214,1727400.0],["2024-03-15",44.6363,44.7836,43.4087,43.6247,3437100.0],["2024-03-18",43.8604,43.8997,43.2515,43.3694,1885500.0],["2024-03-19",42.9667,43.2122,42.4658,42.5837,1477200.0],["2024-03-20",42.4757,44.597,42.4069,44.3318,2074200.0],["2024-03-21",45.4023,46.0407,44.4497,44.5774,2463200.0],["2024-03-22",44.3416,44.6756,44.0568,44.0863,992800.0],["2024-03-25",44.1943,44.7836,44.1059,44.1059,1046300.0],["2024-03-26",44.705,44.7345,43.8211,43.8506,1090600.0],["2024-03-27",43.8015,45.4612,43.772,45.4416,1299200.0],["2024-03-28",45.8639,46.6005,45.6675,46.2862,1586400.0],["2024-04-01",47.4353,47.4353,46.1782,46.9344,1394600.0],["2024-04-02",47.3236,48.5256,47.294,48.4567,5737300.0],["2024-04-03",48.437,50.5947,48.3877,50.3386,3007900.0],["2024-04-04",50.0036,50.2006,49.0084,49.2942,2725400.0],["2024-04-05",49.4617,50.3386,48.8311,49.8262,1946600.0],["2024-04-08",50.2006,50.3484,48.6833,49.3237,2380400.0],["2024-04-09",50.2499,50.7031,49.7474,50.2499,2799300.0],["2024-04-10",49.0675,50.6736,48.703,50.5553,2763000.0],["2024-04-11",51.0677,52.2402,50.447,51.8461,2948700.0],["2024-04-12",52.4865,53.5014,50.644,51.0381,3833300.0],["2024-04-15",51.4815,51.7475,49.777,50.4667,2149100.0],["2024-04-16",49.3631,50.8115,48.9789,50.5061,2132400.0],["2024-04-17",50.713,52.5062,50.6736,51.8953,2799600.0],["2024-04-18",52.2697,52.5161,51.383,51.915,1993600.0],["2024-04-19",51.8461,52.3584,51.6096,51.8756,1921800.0],["2024-04-22",50.4568,51.3731,50.1612,50.7622,2343300.0],["2024-04-23",50.3583,51.7278,50.2006,51.7081,1602900.0],["2024-04-24",51.4815,51.9544,50.9692,51.7869,1627600.0],["2024-04-25",51.4519,53.2058,50.6637,52.9397,2560300.0],["2024-04-26",53.4521,53.6492,52.4471,53.2058,1500600.0],["2024-04-29",53.3338,53.5112,51.8263,52.7722,2046300.0],["2024-04-30",51.2352,51.9446,51.0381,51.3731,2030100.0],["2024-05-01",51.7574,53.1171,51.5012,52.1909,1674600.0],["2024-05-02",51.6884,52.5161,51.4322,52.25,1129200.0],["2024-05-03",52.7525,52.9102,51.2549,51.915,1788100.0],["2024-05-06",52.9791,53.2944,52.4175,52.9791,1156500.0],["2024-05-07",52.8018,53.1368,52.654,53.058,882900.0],["2024-05-08",52.388,53.6689,52.388,53.5605,1116200.0],["2024-05-09",54.0137,55.1862,53.8659,54.9596,2071700.0],["2024-05-10",56.1616,56.4868,53.5211,54.1319,2600100.0],["2024-05-13",54.0039,54.1812,53.2944,53.7674,1344900.0],["2024-05-14",54.0728,54.5852,53.8659,54.5458,1484500.0],["2024-05-15",55.1764,55.5902,53.9152,55.0975,1853500.0],["2024-05-16",54.9891,55.5409,54.4275,55.0089,1192600.0],["2024-05-17",55.669,56.2208,55.265,56.1715,1778300.0],["2024-05-20",56.1616,57.0188,55.3537,56.9302,1794600.0],["2024-05-21",56.4966,56.9991,56.1419,56.9696,1209000.0],["2024-05-22",56.6641,56.8316,55.1961,55.7774,1784000.0],["2024-05-23",55.7872,56.2306,54.5655,54.8611,1543800.0],["2024-05-24",55.3241,55.6788,54.8906,55.5803,1017700.0],["2024-05-28",56.5163,56.6838,55.9449,56.6149,1107600.0],["2024-05-29",56.2345,56.4519,55.2169,55.3058,1096800.0],["2024-05-30",55.2762,56.2148,55.2762,55.4935,1128700.0],["2024-05-31",55.701,56.3333,54.0314,54.4463,3439900.0],["2024-06-03",54.6538,55.0588,53.982,54.4167,1632700.0],["2024-06-04",53.7547,53.7547,51.601,52.1543,2404600.0],["2024-06-05",52.5099,53.2904,52.0752,53.0138,1608100.0],["2024-06-06",52.9644,54.9798,52.9249,54.9205,1147900.0],["2024-06-07",53.1521,53.488,51.7294,51.9567,2449100.0],["2024-06-10",52.1938,53.2608,52.1938,53.162,1970400.0],["2024-06-11",52.5988,52.7371,51.9764,52.6877,1362900.0],["2024-06-12",53.8634,53.9029,52.5198,52.8755,1359400.0],["2024-06-13",52.5198,53.0632,51.8677,52.2432,710700.0],["2024-06-14",52.7174,52.7371,51.6504,52.3024,965800.0],["2024-06-17",51.9567,52.3321,51.5516,52.0555,1156300.0],["2024-06-18",51.927,52.5099,51.68,52.0555,1272200.0],["2024-06-20",52.4012,53.9326,52.4012,53.2212,1130700.0],["2024-06-21",53.2311,53.3497,51.7097,52.3716,4086400.0],["2024-06-24",52.7273,53.0829,52.3716,52.668,988800.0],["2024-06-25",52.4803,52.8458,52.1938,52.6482,782100.0],["2024-06-26",52.1147,52.8063,51.8183,52.2135,1133700.0],["2024-06-27",52.7075,52.8162,52.0653,52.342,867300.0],["2024-06-28",52.6383,52.7273,51.354,51.7887,942000.0],["2024-07-01",51.8677,52.3024,51.3342,51.4133,679800.0],["2024-07-02",51.7591,52.5988,51.4923,51.9764,1254700.0],["2024-07-03",52.6186,54.2388,52.6186,53.8634,723600.0],["2024-07-05",54.9897,55.6615,54.5352,55.1379,1216600.0],["2024-07-08",54.881,55.4935,54.5253,55.4738,2559700.0],["2024-07-09",55.5429,55.7603,54.9897,55.3947,923300.0],["2024-07-10",56.0962,57.6769,55.8591,57.6275,1703700.0],["2024-07-11",58.8822,58.9514,57.3311,58.576,1943400.0],["2024-07-12",58.1116,59.0304,57.9931,58.8724,1012000.0],["2024-07-15",59.0107,59.3071,58.1511,58.7736,1111900.0],["2024-07-16",59.2478,61.441,58.734,61.4114,2732100.0],["2024-07-17",61.4509,62.3006,60.4926,60.6112,1845200.0],["2024-07-18",60.7594,60.9866,59.554,60.2061,1222700.0],["2024-07-19",58.8822,60.0579,58.2895,59.3169,900400.0],["2024-07-22",58.8427,59.6726,58.6649,59.2774,820900.0],["2024-07-23",59.2873,59.8702,58.9711,59.6133,898300.0],["2024-07-24",60.0085,60.6902,59.1984,59.2181,1549900.0],["2024-07-25",57.6078,58.6649,57.2027,58.0326,1471100.0],["2024-07-26",58.4772,58.6649,57.4892,57.5979,1431900.0],["2024-07-29",57.8054,58.2203,57.3015,57.9338,1057200.0],["2024-07-30",57.9338,58.7736,57.6769,58.1709,983100.0],["2024-07-31",59.0601,59.2972,58.1116,59.0403,1291600.0],["2024-08-01",59.149,59.1687,57.094,57.7658,1196600.0],["2024-08-02",58.2005,59.475,56.5605,56.9755,1920200.0],["2024-08-05",53.6065,56.0962,52.747,55.4343,1647700.0],["2024-08-06",54.96,55.2268,53.4781,54.3475,2700500.0],["2024-08-07",55.1082,55.207,52.4111,52.7569,2310100.0],["2024-08-08",53.1521,54.4463,52.9545,53.7152,1857600.0],["2024-08-09",54.3376,55.3157,53.4682,55.1379,960500.0],["2024-08-12",55.3453,56.9162,55.3453,56.4815,1319700.0],["2024-08-13",56.3728,57.6473,56.3234,57.4892,4778100.0],["2024-08-14",57.3114,57.4497,56.3531,56.936,1266700.0],["2024-08-15",57.1632,57.2817,55.6516,57.0743,1188500.0],["2024-08-16",57.4299,58.4574,57.341,58.3389,1582700.0],["2024-08-19",58.3883,59.9986,57.9536,59.7714,1970000.0],["2024-08-20",60.463,61.4904,60.463,60.9273,2076800.0],["2024-08-21",60.7144,61.4572,60.4667,61.2987,2139300.0],["2024-08-22",60.3974,61.0808,60.2191,60.4073,1206300.0],["2024-08-23",60.9124,62.0118,60.6648,61.5166,1569500.0],["2024-08-26",61.9326,61.9623,61.2591,61.7048,887000.0],["2024-08-27",61.1601,61.9029,60.8332,61.8336,959800.0],["2024-08-28",60.8926,61.2987,60.4667,60.8035,1090000.0],["2024-08-29",60.8827,61.5067,60.7936,61.0709,912200.0],["2024-08-30",60.9719,61.3383,60.6549,61.2195,751000.0],["2024-09-03",60.6549,60.6549,58.4264,59.1495,1482500.0],["2024-09-04",58.9117,59.7437,58.4958,59.1098,1130800.0],["2024-09-05",60.1498,60.1795,59.2188,59.3079,727500.0],["2024-09-06",59.1792,59.1891,57.0893,57.4261,1420900.0],["2024-09-09",57.4459,58.2085,57.4459,58.0005,755800.0],["2024-09-10",58.0798,58.8721,57.4063,58.8424,1155800.0],["2024-09-11",58.9018,58.9018,57.6044,58.7038,938300.0],["2024-09-12",59.8031,61.1303,59.5952,60.7837,1535000.0],["2024-09-13",61.6157,62.5269,61.3185,61.9623,2138600.0],["2024-09-16",62.1505,62.1901,60.8134,61.6454,1341400.0],["2024-09-17",61.2789,61.9326,60.7639,61.1105,1129200.0],["2024-09-18",61.3978,63.656,60.6648,60.7144,1824600.0],["2024-09-19",62.2495,62.5863,60.8431,61.6157,999100.0],["2024-09-20",62.2495,62.5764,61.6256,62.0019,2530200.0],["2024-09-23",62.0118,62.7349,61.6355,61.6355,1278900.0],["2024-09-24",61.9623,63.2796,61.7543,62.8636,1751600.0],["2024-09-25",62.6457,63.864,62.3486,63.547,2557100.0],["2024-09-26",63.5966,64.2007,62.9429,63.6065,1566900.0],["2024-09-27",63.448,63.6065,61.7345,61.8534,1666700.0],["2024-09-30",61.4077,61.6652,59.8329,60.4965,1703700.0],["2024-10-01",61.1898,61.2294,59.8428,60.6054,1507000.0],["2024-10-02",60.7243,61.3681,60.0607,61.0511,1600800.0],["2024-10-03",60.5559,60.6054,59.2881,60.1102,1308100.0],["2024-10-04",59.7932,60.4667,59.3574,59.7338,1320300.0],["2024-10-07",59.5654,59.5654,58.5057,59.0603,930400.0],["2024-10-08",58.4363,59.1594,58.1689,59.1197,1075900.0],["2024-10-09",58.8424,59.1395,58.1689,58.9216,1554900.0],["2024-10-10",59.7338,60.4172,59.0306,60.3776,2015400.0],["2024-10-11",60.8233,61.378,59.9418,60.13,1859000.0],["2024-10-14",59.8527,60.338,59.4961,60.3281,942400.0],["2024-10-15",60.0508,61.1997,59.9319,61.17,1281100.0],["2024-10-16",61.7741,62.3387,60.9719,62.1406,1988200.0],["2024-10-17",62.6655,63.3192,62.2297,62.9726,1471600.0],["2024-10-18",63.6956,66.1123,63.3588,65.8548,2068700.0],["2024-10-21",66.9046,67.6376,66.1123,66.2509,2011200.0],["2024-10-22",67.0532,67.9842,66.6669,67.8753,1632800.0],["2024-10-23",66.7165,67.3504,66.1618,66.7858,1324400.0],["2024-10-24",67.0433,67.1523,64.8346,66.4788,1658000.0],["2024-10-25",65.934,66.449,65.4685,65.4982,1261200.0],["2024-10-28",65.1813,65.9637,65.0129,65.8151,1369600.0],["2024-10-29",66.3302,67.2216,66.0033,67.2018,1540400.0],["2024-10-30",67.0532,67.2513,65.4289,66.9046,2070000.0],["2024-10-31",66.0033,66.2609,64.3295,65.3794,4929300.0],["2024-11-01",65.7656,65.7854,64.488,64.5078,1266200.0],["2024-11-04",64.6563,64.9238,63.8145,64.2503,1167800.0],["2024-11-05",64.6563,65.0723,64.1413,64.9436,1037300.0],["2024-11-06",61.8237,62.7448,60.6054,62.1505,2936800.0],["2024-11-07",63.0518,63.9432,62.408,63.7947,2269200.0],["2024-11-08",63.6065,65.4685,62.8933,64.2007,2440300.0],["2024-11-11",61.9029,62.8438,59.7041,60.3875,2405900.0],["2024-11-12",59.615,60.3083,58.9117,59.1197,1655200.0],["2024-11-13",59.5159,59.7437,58.476,58.476,1342400.0],["2024-11-14",57.743,59.506,57.7232,58.7632,1947400.0],["2024-11-15",58.7731,59.2683,57.8421,58.1095,1372400.0],["2024-11-18",59.4268,60.3776,59.3475,60.3182,1820400.0],["2024-11-19",61.1799,62.0317,60.4667,61.992,1714700.0],["2024-11-20",61.9128,62.5368,61.7246,62.3585,1171000.0],["2024-11-21",63.0188,63.0684,62.4032,63.0287,1093700.0],["2024-11-22",63.1876,63.6145,62.8103,63.3564,5675400.0],["2024-11-25",61.5592,62.2046,60.3975,60.5068,4109500.0],["2024-11-26",60.8245,61.6684,60.338,61.6287,1664100.0],["2024-11-27",62.1152,62.3238,60.9635,61.3011,900600.0],["2024-11-29",61.6982,62.2046,61.4996,61.8869,356700.0],["2024-12-02",61.3606,61.5692,60.7351,61.0429,985000.0],["2024-12-03",62.0855,63.1478,61.5592,62.6514,1240100.0],["2024-12-04",62.3039,63.2273,62.284,62.5124,753500.0],["2024-12-05",62.5521,63.1975,61.5791,62.4826,1467700.0],["2024-12-06",62.7507,62.7507,60.755,60.894,1062200.0],["2024-12-09",62.4528,63.8429,61.6684,61.7379,1995700.0],["2024-12-10",62.2145,62.6514,61.1025,61.3408,1245600.0],["2024-12-11",61.6188,63.6145,61.4699,63.5947,1319100.0],["2024-12-12",62.5223,62.5521,60.8841,60.9635,1872600.0],["2024-12-13",60.338,60.9734,59.7224,60.1295,1418500.0],["2024-12-16",60.2188,60.606,59.5238,59.5933,1506300.0],["2024-12-17",58.9777,59.6529,58.6401,59.3352,1253900.0],["2024-12-18",59.0075,59.3749,56.6543,56.8132,1858300.0],["2024-12-19",57.0813,57.8657,56.3068,56.4955,1372800.0],["2024-12-20",56.9919,57.6869,56.5948,56.704,3370400.0],["2024-12-23",56.3962,57.121,55.9196,56.9026,1395300.0],["2024-12-24",56.9423,57.1905,56.5054,56.9621,372800.0],["2024-12-26",56.9621,57.4387,56.5054,56.9919,501800.0],["2024-12-27",56.2175,56.8529,56.0983,56.6543,626600.0],["2024-12-30",56.0487,56.148,55.0756,55.6813,1050800.0],["2024-12-31",55.582,56.1083,55.4331,55.8402,969100.0],["2025-01-02",56.843,57.8955,56.7437,57.6572,2114600.0],["2025-01-03",57.7763,57.8458,57.0813,57.1309,1180200.0],["2025-01-06",57.5281,57.7366,55.9891,56.0387,978300.0],["2025-01-07",57.1905,57.9749,56.148,56.4359,1403300.0],["2025-01-08",56.3168,57.8955,56.2572,57.399,1640600.0],["2025-01-10",58.1834,58.5905,56.5153,56.7636,2020000.0],["2025-01-13",55.9097,56.148,55.1154,55.3537,1533600.0],["2025-01-14",55.7111,57.0416,55.4827,56.5054,1502700.0],["2025-01-15",57.3792,57.7565,56.0288,57.7267,1885000.0],["2025-01-16",58.2529,58.4018,57.0019,57.0714,1272900.0],["2025-01-17",56.6742,57.6969,56.2969,57.3593,874300.0],["2025-01-21",57.8061,59.7919,57.7962,59.0373,1044700.0],["2025-01-22",59.3947,59.4642,58.3025,58.5508,850700.0],["2025-01-23",58.1238,58.5706,57.4288,58.5309,1137100.0],["2025-01-24",59.6429,59.9607,59.1366,59.5734,1719300.0],["2025-01-27",58.8189,58.938,57.8955,58.7891,1359900.0],["2025-01-28",59.4742,60.0004,58.5408,59.9408,1363300.0],["2025-01-29",59.9706,60.8741,59.7224,60.0103,1137900.0],["2025-01-30",61.3706,62.9691,60.7848,62.6713,1727800.0],["2025-01-31",62.7209,63.2968,61.5791,62.0259,1271600.0],["2025-02-03",61.7578,63.4358,61.5692,63.1081,1589700.0],["2025-02-04",63.4259,64.1308,62.7507,63.5649,1267500.0],["2025-02-05",64.4585,66.5237,64.2698,65.4712,2230600.0],["2025-02-06",65.5705,66.5237,65.0343,66.3946,2051200.0],["2025-02-07",66.7719,67.4173,65.5407,65.7194,1314600.0],["2025-02-10",67.179,67.6059,66.2159,67.1889,1471600.0],["2025-02-11",66.623,66.8911,66.1464,66.3251,1208400.0],["2025-02-12",66.0272,67.874,65.9677,67.8244,1439600.0],["2025-02-13",67.8641,68.996,66.9506,68.7676,1932900.0],["2025-02-14",69.0059,69.0853,66.8315,67.0201,1436000.0],["2025-02-18",67.8641,68.5194,67.4173,68.2315,1576700.0],["2025-02-19",68.2116,69.1648,67.0698,68.9463,1767200.0],["2025-02-20",69.1151,69.8101,68.6286,69.4527,1680500.0],["2025-02-21",69.0059,69.0059,67.5066,67.5662,1803900.0],["2025-02-24",68.2414,68.8172,67.1889,68.3605,1267000.0],["2025-02-25",67.7052,68.6385,66.7421,68.4499,1661600.0],["2025-02-26",68.0329,70.2967,67.7747,69.7605,1359400.0],["2025-02-27",68.6882,69.5818,67.0996,67.5563,1617400.0],["2025-02-28",66.5137,68.9761,66.2159,68.43,2070700.0],["2025-03-03",69.3534,70.4655,67.7648,68.2513,1746800.0],["2025-03-04",68.7577,69.6513,67.5761,68.5095,1259000.0],["2025-03-05",68.8371,70.5052,68.5492,70.4655,1874800.0],["2025-03-06",69.6513,71.0413,69.1846,69.7009,1120100.0],["2025-03-07",69.7804,71.2995,69.1548,69.9889,1605000.0],["2025-03-10",69.4924,70.4456,68.7378,69.2045,2170300.0],["2025-03-11",69.7506,71.4881,69.5421,70.5647,1813600.0],["2025-03-12",70.247,70.9818,69.83,70.664,1553300.0],["2025-03-13",71.0413,73.2455,70.803,72.203,2446200.0],["2025-03-14",73.9009,74.3973,71.7959,73.2952,2504000.0],["2025-03-17",74.1789,75.6781,74.02,75.4795,2702100.0],["2025-03-18",76.8895,76.8895,74.1391,74.993,2007000.0],["2025-03-19",75.003,75.7774,74.1987,75.6285,1398300.0],["2025-03-20",74.5363,75.9462,74.1193,75.0328,1309100.0],["2025-03-21",74.4271,74.5462,73.1661,74.4668,3159200.0],["2025-03-24",74.159,75.1817,74.159,74.3774,1406100.0],["2025-03-25",75.3902,75.9164,74.8342,75.4001,1657000.0],["2025-03-26",75.8668,75.9561,74.4966,74.725,1035100.0],["2025-03-27",75.4895,76.4228,75.0129,76.0753,1602700.0],["2025-03-28",76.81,77.3065,75.5888,76.2937,2242700.0],["2025-03-31",77.0781,77.4951,74.9037,77.0781,2085500.0],["2025-04-01",77.2423,77.3318,75.302,76.4463,1853300.0],["2025-04-02",76.7547,77.4114,75.3617,77.2721,2028400.0],["2025-04-03",73.8294,80.0283,73.3618,78.1079,3417000.0],["2025-04-04",75.8095,76.7448,70.4961,70.5459,4044600.0],["2025-04-07",68.1579,73.71,67.6902,70.327,2421600.0],["2025-04-08",73.3618,73.4712,69.4215,70.2076,2225400.0],["2025-04-09",72.526,75.2821,71.4513,74.2473,2879000.0],["2025-04-10",74.9339,78.486,73.8692,77.5109,3524900.0],["2025-04-11",79.4611,82.5755,79.0034,81.7198,3609900.0],["2025-04-14",81.0333,83.2123,79.8691,81.9188,2606900.0],["2025-04-15",82.7148,83.1725,81.5009,82.9536,1955300.0],["2025-04-16",85.4113,85.7695,83.282,84.3367,2911000.0],["2025-04-17",84.1974,84.2372,82.5457,83.5904,1746400.0],["2025-04-21",85.9088,86.9834,83.8889,84.7148,2028800.0],["2025-04-22",85.3217,85.5705,82.6352,83.0432,2363600.0],["2025-04-23",79.491,81.6701,78.6054,81.1228,4182400.0],["2025-04-24",82.1676,82.1875,80.5158,81.7596,1408900.0],["2025-04-25",79.6104,81.4412,79.3915,81.2422,1464000.0],["2025-04-28",80.8044,81.6999,79.8094,81.6601,1704900.0],["2025-04-29",80.9039,81.8392,80.7845,81.4213,1597900.0],["2025-04-30",81.083,83.1128,80.9139,83.1029,2687800.0],["2025-05-01",80.8243,81.2621,80.0084,80.7049,1923500.0],["2025-05-02",81.5905,81.889,79.6999,80.4362,1389100.0],["2025-05-05",82.5755,83.282,81.2919,82.9835,1807600.0],["2025-05-06",84.3466,85.4511,83.3516,85.3317,2049300.0],["2025-05-07",83.4312,84.9735,83.2024,84.5158,1698600.0],["2025-05-08",83.7397,84.2173,82.0482,82.0482,1782900.0],["2025-05-09",83.5805,86.1177,82.277,85.3416,2631900.0],["2025-05-12",81.3318,81.5606,78.1776,78.5855,2898100.0],["2025-05-13",78.7547,79.2422,77.2721,78.1179,1930800.0],["2025-05-14",76.2473,76.4065,75.0433,76.1179,2792800.0],["2025-05-15",77.0532,78.4263,76.307,78.3766,1733600.0],["2025-05-16",77.1129,78.1179,76.3866,78.1079,2163900.0],["2025-05-19",79.1427,80.0084,78.6054,79.9586,1384200.0],["2025-05-20",79.5308,82.675,79.5308,82.5656,1495800.0],["2025-05-21",83.1825,85.1526,83.1825,84.8441,2416000.0],["2025-05-22",84.1675,84.7446,83.6302,84.1377,1255600.0],["2025-05-23",85.7794,86.6849,84.9735,86.1874,1505200.0],["2025-05-27",84.4561,86.0182,84.0382,85.0929,1944500.0],["2025-05-28",85.3172,85.9353,84.5994,85.9054,1253500.0],["2025-05-29",86.2842,86.6032,85.3271,85.7957,976300.0],["2025-05-30",85.6262,86.7627,85.4368,86.4836,1866100.0],["2025-06-02",88.3877,91.5978,88.0288,91.548,2707800.0],["2025-06-03",90.6408,91.5181,89.6538,91.4284,1570900.0],["2025-06-04",91.857,92.9138,91.3087,92.4652,1747600.0],["2025-06-05",94.2995,94.9376,90.6209,91.3087,2642700.0],["2025-06-06",91.1592,91.3486,88.1086,88.4276,2541900.0],["2025-06-09",88.607,88.9759,87.1316,88.8563,1585800.0],["2025-06-10",89.1255,89.1653,86.8325,87.8992,1633900.0],["2025-06-11",87.9989,88.8862,87.7298,88.8862,2353000.0],["2025-06-12",89.8931,90.9997,89.604,90.1324,1945300.0],["2025-06-13",91.1692,91.867,90.581,91.4184,1955400.0],["2025-06-16",90.561,92.1561,90.2321,91.6078,1644100.0],["2025-06-17",92.3854,92.3854,90.1324,90.9698,1303500.0],["2025-06-18",90.9698,91.6178,90.4813,90.7903,988400.0],["2025-06-20",89.4445,91.0296,88.8663,88.9061,2400400.0],["2025-06-23",88.7267,91.3885,88.5971,89.8931,1469600.0],["2025-06-24",87.4307,88.6669,85.9453,88.298,2237000.0],["2025-06-25",87.7397,89.8133,87.7198,89.0258,1405500.0],["2025-06-26",89.4146,90.0127,88.8264,89.9728,1727700.0],["2025-06-27",87.6002,87.8893,86.3041,87.0618,2629200.0],["2025-06-30",87.0917,89.8133,86.4437,89.5242,2045600.0],["2025-07-01",90.7704,91.1293,88.9959,89.1055,1474900.0],["2025-07-02",89.6439,89.8632,88.2781,89.4146,1035600.0],["2025-07-03",88.2182,90.3816,88.2182,90.2819,778200.0],["2025-07-07",89.3348,92.4751,87.979,92.3256,1776200.0],["2025-07-08",91.8271,91.877,85.3271,86.4537,2722700.0],["2025-07-09",86.6331,88.617,86.0848,88.5672,1828600.0],["2025-07-10",89.0158,89.7037,87.7297,89.6139,1728300.0],["2025-07-11",90.1822,91.3386,89.4943,90.7405,1780100.0],["2025-07-14",90.9199,92.9636,90.7704,91.0894,2234700.0],["2025-07-15",91.5081,91.5081,88.8064,90.3317,1714500.0],["2025-07-16",90.4115,91.3685,89.1952,90.2221,1698800.0],["2025-07-17",88.946,89.4744,88.1584,88.7267,1671300.0],["2025-07-18",89.4943,89.5143,87.6899,88.0488,1140700.0],["2025-07-21",89.4445,91.8869,89.4245,91.1293,1528900.0],["2025-07-22",92.0664,96.104,91.9567,95.426,3027600.0],["2025-07-23",95.2466,96.5326,94.2397,94.6584,1973800.0],["2025-07-24",94.14,94.7681,92.2558,93.7213,1335300.0],["2025-07-25",92.7742,94.1101,92.3356,93.6914,1553800.0],["2025-07-28",93.0234,93.0434,91.0994,91.4483,1381300.0],["2025-07-29",91.6577,93.1032,90.8302,93.0932,1053600.0],["2025-07-30",92.9537,93.9406,90.1124,90.7205,2024900.0],["2025-07-31",91.219,92.6645,90.6807,91.229,1225200.0],["2025-08-01",93.0633,93.5917,90.89,91.8172,1622200.0],["2025-08-04",92.9138,95.6155,92.9138,95.5756,1546400.0],["2025-08-05",95.0073,98.1975,94.778,97.6791,2763800.0],["2025-08-06",97.4997,98.357,96.9812,98.2673,1968600.0],["2025-08-07",99.3739,100.2213,98.8256,99.4836,1908800.0],["2025-08-08",103.4314,103.4912,98.7259,100.3808,3101200.0],["2025-08-11",96.4828,97.5495,95.4859,97.2105,3403100.0],["2025-08-12",97.2405,97.6392,95.3762,96.1139,2099600.0],["2025-08-13",96.5227,96.6024,94.4092,94.8279,2183500.0],["2025-08-14",94.3892,95.2366,92.9537,93.9905,1746300.0],["2025-08-15",93.9007,94.3195,92.7942,94.0503,1619600.0],["2025-08-18",94.2896,94.5587,91.9767,93.1032,1876700.0],["2025-08-19",92.6446,92.9038,90.6707,90.7405,1337900.0],["2025-08-20",91.7175,93.1231,91.3685,92.9537,1589200.0],["2025-08-21",92.7144,94.9874,92.4054,94.0602,1375600.0],["2025-08-22",92.9636,95.9843,92.8141,95.2765,1439500.0],["2025-08-25",95.755,95.8248,94.7182,95.2067,1183000.0],["2025-08-26",95.5457,96.8417,94.9376,96.403,1627100.0],["2025-08-27",95.6553,96.423,94.2497,96.2834,1821500.0],["2025-08-28",96.4529,97.5794,95.765,96.9314,1415700.0],["2025-08-29",97.0411,100.4007,96.742,100.1116,2019200.0],["2025-09-02",101.8762,102.265,99.4437,101.2581,3258600.0],["2025-09-03",102.1852,103.0825,100.8194,102.1254,2382700.0],["2025-09-04",100.9391,102.7634,100.1714,102.4145,2072000.0],["2025-09-05",104.3785,105.6545,103.232,103.9199,2115000.0],["2025-09-08",105.7343,106.2926,104.8271,105.7243,2158400.0],["2025-09-09",106.2627,106.5119,104.1791,104.2887,2162400.0],["2025-09-10",104.9268,105.9038,103.4713,105.1262,1752700.0],["2025-09-11",105.2657,107.0403,104.4383,107.0403,1635200.0],["2025-09-12",107.2995,108.3363,105.824,106.3025,1892800.0],["2025-09-15",105.9237,107.6484,105.0963,107.3693,2087300.0],["2025-09-16",107.2696,107.2696,104.1591,104.9068,2051200.0],["2025-09-17",103.5311,106.3923,102.9828,104.7872,1930700.0],["2025-09-18",103.87,104.5779,102.4943,104.4582,1800600.0],["2025-09-19",105.0664,108.117,105.0564,107.3194,8717500.0],["2025-09-22",109.1438,109.3332,105.3056,107.3393,2966700.0],["2025-09-23",108.1568,109.0242,106.6315,107.2795,2830500.0],["2025-09-24",106.9904,108.0272,104.9268,104.9866,1915100.0],["2025-09-25",105.0863,107.1998,104.3187,107.0203,2008200.0],["2025-09-26",107.6783,108.8846,107.1001,108.7051,1897200.0],["2025-09-29",110.9183,111.7358,109.9613,110.1507,2175700.0],["2025-09-30",109.2634,112.334,108.9743,111.4965,2746100.0],["2025-10-01",112.653,113.6599,110.5096,111.1277,2310300.0],["2025-10-02",111.656,111.8754,105.3056,109.4927,2395700.0],["2025-10-03",109.9912,110.9283,108.9743,109.3232,1308000.0],["2025-10-06",110.36,110.9383,109.3731,109.4728,2009900.0],["2025-10-07",109.722,110.0709,107.1699,107.9874,1706300.0],["2025-10-08",110.1906,110.2603,105.7941,106.8808,2506200.0],["2025-10-09",107.8378,108.1668,102.1852,103.0625,2917000.0],["2025-10-10",103.9897,105.6346,103.2619,105.1262,2518600.0],["2025-10-13",107.8677,108.8547,106.6315,108.6553,1823000.0],["2025-10-14",107.2297,109.8217,106.8808,107.9874,1919300.0],["2025-10-15",108.8746,110.709,108.2665,109.9314,2254500.0],["2025-10-16",110.8585,114.0088,109.6722,113.1514,2330900.0],["2025-10-17",110.7987,110.8784,102.7535,104.2688,3025700.0],["2025-10-20",106.2826,106.7512,105.0564,105.1062,2253400.0],["2025-10-21",98.7259,99.1446,94.479,95.5457,5026700.0],["2025-10-22",93.6515,97.4398,93.6515,96.8317,2977000.0],["2025-10-23",98.696,99.015,96.9015,97.9283,2549200.0],["2025-10-24",96.6124,98.4069,96.2535,97.8486,1913600.0],["2025-10-27",95.117,96.6822,92.515,94.1599,3278400.0],["2025-10-28",92.2857,95.6055,92.2857,95.127,2523300.0],["2025-10-29",97.38,97.38,94.0503,94.8877,2426600.0],["2025-10-30",94.2596,97.9383,94.2497,97.7688,2267300.0],["2025-10-31",97.9483,98.4168,96.1837,96.2236,5268500.0],["2025-11-03",96.2236,96.9414,95.0871,96.8915,1568200.0],["2025-11-04",94.8678,96.0641,93.9905,94.0802,2112600.0],["2025-11-05",95.6653,96.9414,95.2964,96.2037,1587800.0],["2025-11-06",96.6024,97.699,95.7052,95.9843,1854000.0],["2025-11-07",96.9912,99.5533,95.8448,98.7558,1666800.0],["2025-11-10",102.2749,102.6837,100.5702,101.9958,2666700.0],["2025-11-11",102.7335,104.1591,101.5671,103.7703,1409300.0],["2025-11-12",104.2389,108.1668,103.3616,107.439,1896100.0],["2025-11-13",107.9475,108.3462,104.199,105.3854,1475700.0],["2025-11-14",100.959,104.4981,100.4705,103.8501,1756300.0],["2025-11-17",103.551,104.0295,100.9789,101.9659,1659500.0],["2025-11-18",102.7933,103.7604,101.4674,102.7435,1580100.0],["2025-11-19",103.3815,105.2757,102.7335,103.7504,1404500.0],["2025-11-20",104.0894,104.9766,98.9452,99.3141,1338700.0],["2025-11-21",98.7458,100.7197,98.2075,98.9651,1897500.0],["2025-11-24",99.7527,102.4444,99.344,102.3746,1234200.0],["2025-11-25",101.8363,102.913,100.9789,102.1852,1554300.0],["2025-11-26",103.2519,106.8309,103.2519,106.4321,1709500.0],["2025-11-28",107.8179,109.8317,107.0702,109.712,1192500.0],["2025-12-01",111.2573,111.2573,108.3762,109.6423,2269100.0],["2025-12-02",109.5924,110.1208,104.1891,107.4191,2278900.0],["2025-12-03",108.3462,109.2933,106.7013,107.6484,1413500.0],["2025-12-04",106.7512,108.8148,106.7512,108.4659,1418300.0],["2025-12-05",109.6123,111.018,107.2795,107.758,1391300.0],["2025-12-08",107.8478,108.4061,104.6377,104.6377,1602100.0],["2025-12-09",104.8769,108.9643,104.4283,108.9344,1698700.0],["2025-12-10",109.5525,113.1714,108.4758,112.4835,2276800.0],["2025-12-11",113.1813,118.5847,112.2143,116.9597,2157100.0],["2025-12-12",119.452,120.1798,115.883,117.1691,2823600.0],["2025-12-15",118.7941,119.2626,115.0157,115.3646,2047200.0],["2025-12-16",115.235,117.1192,113.6798,114.0886,1877900.0],["2025-12-17",115.4244,115.564,112.7228,114.7266,1696200.0],["2025-12-18",113.8393,116.5011,113.3708,115.0955,1744500.0],["2025-12-19",115.3746,120.0402,115.0356,119.3324,3762400.0],["2025-12-22",121.9543,123.4398,120.4191,121.8347,1458800.0],["2025-12-23",122.3531,122.6023,120.0502,122.5026,1408500.0],["2025-12-24",123.35,123.5394,120.0103,121.5855,979800.0],["2025-12-26",123.021,123.9183,120.9574,123.8385,1277700.0],["2025-12-29",119.4321,120.0701,115.6637,117.0195,2093500.0],["2025-12-30",119.4421,119.7312,117.3585,118.5149,1422700.0],["2025-12-31",117.1392,118.9436,116.7902,117.1591,999500.0],["2026-01-02",118.6346,119.6813,114.1584,117.508,1313500.0],["2026-01-05",119.4221,125.2342,119.2826,120.6184,2212100.0],["2026-01-06",122.4528,125.7925,121.396,125.1246,1828700.0],["2026-01-07",121.5456,123.2105,118.9835,122.6123,1780400.0],["2026-01-08",120.3293,123.679,119.133,123.3999,1254300.0],["2026-01-09",124.3669,126.1514,123.2404,124.3569,1890100.0],["2026-01-12",128.2848,129.5908,126.3807,128.0356,2207600.0],["2026-01-13",129.8201,131.5149,128.4643,130.3983,1667400.0],["2026-01-14",132.5517,133.3891,130.3086,132.7311,2192400.0],["2026-01-15",131.2258,135.1038,130.4581,135.0839,1619800.0],["2026-01-16",134.5555,135.3032,131.6245,134.9344,2419500.0],["2026-01-20",139.5701,142.0524,138.5033,141.2449,3541400.0],["2026-01-21",145.4519,146.3193,136.7986,137.1874,2675000.0],["2026-01-22",137.4665,144.6345,137.4566,143.2587,2212800.0],["2026-01-23",145.6015,146.8277,143.5179,145.7111,2218100.0],["2026-01-26",151.6528,154.2249,146.9573,147.4059,4047300.0],["2026-01-27",147.5455,149.2203,142.0624,148.9213,2899400.0],["2026-01-28",152.5202,155.8798,150.2671,155.82,3528300.0],["2026-01-29",159.2195,159.8675,147.6552,152.2311,3977300.0],["2026-01-30",141.9727,143.478,129.9298,131.465,6378800.0],["2026-02-02",131.3254,136.021,128.7235,131.804,4124600.0],["2026-02-03",140.3377,140.567,133.2296,136.36,3397800.0],["2026-02-04",140.0187,140.8661,134.6652,139.7993,2906400.0],["2026-02-05",134.9244,138.4435,130.2887,130.498,3489000.0],["2026-02-06",133.6284,136.9083,132.6015,135.5624,1961200.0],["2026-02-09",137.8254,142.3615,137.6161,142.3415,2537600.0],["2026-02-10",141.8032,145.2825,140.567,144.1559,1923700.0],["2026-02-11",148.8814,150.0378,144.4251,148.6521,2596400.0],["2026-02-12",146.8477,149.2503,138.6728,138.7426,2338400.0],["2026-02-13",141.5639,145.9504,140.4773,145.4519,1369200.0],["2026-02-17",140.4972,141.9129,137.0977,141.8929,2697000.0],["2026-02-18",144.6544,146.3193,143.2089,144.3753,1885900.0],["2026-02-19",143.0593,145.4121,142.2618,144.8937,1789000.0],["2026-02-20",145.1429,150.1475,143.3783,149.9182,2040900.0],["2026-02-23",151.942,155.5209,151.3438,155.3814,1906700.0],["2026-02-24",153.4872,157.8936,151.0846,156.8967,1589900.0],["2026-02-25",158.2126,159.5086,156.2387,156.9465,1437400.0],["2026-02-26",155.7203,161.004,153.8561,160.5255,1727600.0],["2026-02-27",161.5424,163.8852,160.9542,163.1474,1772500.0],["2026-03-02",163.1474,165.251,158.8607,165.2111,2640000.0],["2026-03-03",154.3545,154.3545,145.6812,150.8752,3358000.0],["2026-03-04",154.524,154.5738,150.5961,153.4772,1989000.0],["2026-03-05",150.5462,150.6858,143.9765,147.376,2053900.0],["2026-03-06",144.136,149.2104,143.1391,146.399,2002200.0],["2026-03-09",142.1421,148.2733,138.294,147.4957,2922700.0],["2026-03-10",150.636,152.5301,148.5823,150.3668,1682300.0],["2026-03-11",147.5455,148.7717,144.3254,148.2134,2016100.0],["2026-03-12",146.5286,149.0409,143.7671,145.2825,2208600.0],["2026-03-13",145.1529,147.6851,138.9221,139.4405,2656500.0],["2026-03-16",137.8354,142.1122,135.4826,138.7625,2507700.0],["2026-03-17",140.4175,142.0624,136.3899,136.7687,2511100.0],["2026-03-18",131.3354,132.3822,127.6568,128.3546,3440200.0],["2026-03-19",118.5947,121.8247,116.88,120.8776,4704600.0],["2026-03-20",121.5855,121.6154,113.0418,114.268,5943500.0],["2026-03-23",114.1185,120.8677,114.0886,119.5118,3814700.0],["2026-03-24",118.0364,121.2166,116.0126,120.2197,1922200.0],["2026-03-25",125.9221,125.9221,121.1269,122.2634,1830400.0],["2026-03-26",118.824,123.1706,118.2258,118.5847,2741400.0],["2026-03-27",118.2557,124.7058,118.2557,124.317,2916900.0],["2026-03-30",127.2779,128.6038,122.0241,123.3201,2870000.0],["2026-03-31",126.9097,131.3631,126.71,130.8139,2886800.0],["2026-04-01",134.4285,138.2128,132.761,136.5952,3090100.0],["2026-04-02",129.9851,137.1744,129.0365,135.3571,1991900.0],["2026-04-06",134.4984,135.9462,133.1304,133.8893,1394300.0],["2026-04-07",134.4185,135.9662,131.0635,135.7665,1729500.0],["2026-04-08",142.097,143.2852,138.0031,139.9302,2824900.0],["2026-04-09",139.7006,143.2353,139.0216,140.6791,1803700.0],["2026-04-10",141.9073,145.0925,141.9073,144.6232,1788500.0],["2026-04-13",142.5163,145.7815,142.3865,144.6132,1480500.0],["2026-04-14",146.0311,149.0565,145.6816,147.4689,2280600.0],["2026-04-15",146.1908,149.0466,144.3336,147.389,1964200.0],["2026-04-16",147.7485,149.0765,144.1439,144.5034,2452200.0],["2026-04-17",147.389,153.9392,146.9597,152.1519,2695200.0],["2026-04-20",150.1349,151.0835,147.4489,148.9866,2011800.0],["2026-04-21",147.8184,149.1164,140.8389,141.5977,2658400.0],["2026-04-22",144.3935,146.3606,143.0156,144.5034,2222500.0],["2026-04-23",142.4764,144.2837,138.6322,141.3381,2012500.0],["2026-04-24",142.9058,143.0755,138.8419,139.2313,1663300.0],["2026-04-27",137.6037,138.4225,135.9562,136.3056,1353700.0],["2026-04-28",132.6412,133.0705,128.6771,129.2363,2776100.0],["2026-04-29",127.1294,128.2577,123.8943,124.703,2707400.0],["2026-04-30",129.3561,129.4559,125.0925,126.2707,3543300.0],["2026-05-01",125.8713,127.409,124.6731,125.6516,1749300.0],["2026-05-04",124.4734,125.7215,123.5548,123.9542,1292800.0],["2026-05-05",126.1908,127.1594,124.6132,125.0525,1674900.0],["2026-05-06",131.5528,134.4684,130.5043,134.3686,2837900.0],["2026-05-07",138.2927,139.7305,130.8538,131.3631,3203600.0],["2026-05-08",131.3032,139.2513,131.3032,138.6422,2979000.0],["2026-05-11",139.7904,145.392,139.6007,143.5847,2770500.0],["2026-05-12",140.9088,143.9742,136.7849,142.5163,1440200.0],["2026-05-13",140.9787,143.8643,139.1913,142.0071,1537800.0],["2026-05-14",141.4879,141.8573,137.8433,139.0515,2351500.0],["2026-05-15",132.2218,132.8409,127.8084,130.2148,3572300.0],["2026-05-18",131.4629,133.3002,127.8983,129.2962,1409900.0],["2026-05-19",126.6401,126.9597,123.4549,123.9542,1838700.0],["2026-05-20",125.1124,127.7984,122.8159,126.9697,1097800.0],["2026-05-21",124.6531,129.4959,124.044,127.0495,1139200.0],["2026-05-22",127.0495,127.5987,124.2437,126.3406,1038000.0],["2026-05-26",129.2063,131.5228,128.3576,130.075,1349200.0],["2026-05-27",126.75,129.66,126.51,127.1,1297500.0],["2026-05-28",126.0,131.44,124.35,130.07,1393700.0],["2026-05-29",130.0,133.87,129.02,132.6,1986500.0],["2026-06-01",129.5,130.11,125.32,128.82,1581600.0],["2026-06-02",129.3,130.36,126.91,130.31,1172200.0],["2026-06-03",127.99,128.7,124.79,124.95,1617100.0],["2026-06-04",126.66,129.83,126.25,128.43,1591800.0],["2026-06-05",125.23,126.05,115.8,116.23,2827200.0],["2026-06-08",116.5,117.5,114.49,114.87,2229000.0],["2026-06-09",116.32,116.52,109.18,112.58,2940600.0],["2026-06-10",108.89,111.3,106.82,107.52,2939700.0],["2026-06-11",108.46,113.37,106.93,112.66,3850200.0],["2026-06-12",114.15,117.29,112.64,116.1,2079500.0],["2026-06-15",123.1,126.01,123.1,123.94,2922400.0],["2026-06-16",125.46,129.24,125.41,128.24,2397400.0],["2026-06-17",127.61,132.99,125.66,125.85,3060400.0],["2026-06-18",125.82,128.76,121.13,122.57,3313000.0],["2026-06-22",118.13,121.94,117.03,121.72,2621600.0],["2026-06-23",116.91,118.73,116.01,116.46,1878900.0],["2026-06-24",112.11,114.68,110.76,112.79,3429700.0],["2026-06-25",115.0,115.93,111.83,113.08,3115200.0],["2026-06-26",113.6,115.0,112.83,113.32,3006100.0],["2026-06-29",112.01,112.55,110.07,110.93,1666700.0],["2026-06-30",111.05,112.82,109.1,112.32,1786500.0],["2026-07-01",111.62,116.42,111.42,111.44,911700.0],["2026-07-02",114.73,117.21,113.57,115.73,2045000.0],["2026-07-06",117.14,117.63,113.51,115.24,1966862.192026],["2026-07-07",114.515,116.27,110.57,111.89,1525463.240877],["2026-07-08",109.66,110.13,105.4,107.6,1959009.744723],["2026-07-09",110,111.53,108.25,110.65,1313675.47771],["2026-07-10",109.76,110.91,108.6,110.05,869535.143278],["2026-07-13",108.48,109.345,106.19,107.83,1514847.608409],["2026-07-14",111,111.55,108.355,108.49,1582676.578009],["2026-07-15",108.75,109.7,106.42,108.53,1236909.836662],["2026-07-16",106.47,107.06,102.66,104.25,2226378.61852],["2026-07-17",102.31,104.675,101.59,104.18,1724845.375197],["2026-07-20",103.48,104.4,102.77,103.45,1150177.035396],["2026-07-21",105.47,110.37,105.47,109.96,2007867.933657],["2026-07-22",112.37,114.1,110.63,111.36,1799240.179545],["2026-07-23",107.76,110.61,107.49,110.03,1507792.534997],["2026-07-24",111.5,112.57,109.62,111.48,1797191.174596],["2026-07-27",113.22,113.5,110.3,112.01,1251365.09088],["2026-07-28",110.18,111.38,108.63,109.58,1482852.002899],["2026-07-29",108.88,112.27,106.3,109.46,2061682.46623],["2026-07-30",111.55,113.44,109.75,113.38,1361188.586945],["2026-07-31",111.2,112.06,108.4,109.03,1624509.417796],["2026-08-03",109.3,112,108,111.86,1100048.31091],["2026-08-04",113.22,116.37,113.1,115.41,2170855.317726],["2026-08-05",121.5,125.5,120.68,122.82,3574959.624077],["2026-08-06",121.87,125.59,121.1301,125.3,2539995.331292],["2026-08-07",133.26,136.0229,132.5572,134.2,3447161.724488],["2026-08-10",133.4,133.89,129.365,132.37,640138.538685],["2026-08-11",133.22,135.15,132.86,134.41,1425227.192749],["2026-08-12",137.98,137.98,134.4,134.88,1675399.147613],["2026-08-13",133,133.7189,131.21,131.86,1817799.94919],["2026-08-14",133.67,135.6199,133.01,134.21,1366746.823733]]}